Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed March 14, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybean Meal(CBOT)
Mar07 070314 214.30 214.30 212.50 212.50 -3.90 638 92 -651
May07 070314 218.30 219.30 216.70 218.30 -2.50 9,377 84,140 -734
Jul07 070314 223.00 224.30 221.70 223.60 -1.90 2,447 50,733 +218
Aug07 070314 225.20 226.50 224.20 225.60 -1.90 183 14,450 +149
Sep07 070314 227.00 228.20 226.00 227.40 -1.60 126 11,013 +41
Oct07 070314 228.00 228.50 227.00 228.40 -1.60 110 7,279 +22
Dec07 070314 230.00 231.60 229.00 231.20 -1.40 3,111 38,105 +575
Jan08 070314 231.80 232.00 230.50 231.90 -1.50 93 1,526 -406
Total Volume and Open Interest 18,080 212,767 -296
Soybean Oil(CBOT)
Mar07 070314 30.10 30.10 29.85 29.85 -0.30 308 190 -8
May07 070314 30.40 30.53 30.16 30.45 -0.02 7,565 149,890 +804
Jul07 070314 30.88 31.01 30.66 30.95 -0.01 1,784 52,160 +321
Aug07 070314 31.25 31.25 30.93 31.20 -0.01 214 6,668 -97
Sep07 070314 31.50 31.50 31.15 31.40 -0.05 32 4,310 +1
Oct07 070314 31.70 31.70 31.38 31.62 -0.03 263 9,322 +79
Dec07 070314 31.95 32.05 31.75 32.04 +0.01 2,528 42,026 +1,689
Jan08 070314 32.20 32.25 31.95 32.25 -0.05 176 2,737 +0
Total Volume and Open Interest 14,065 272,578 +3,095
Canola(WCE)
Mar07 070314 356.7 356.7 356.7 356.7 -5.0 0 35 +0
May07 070314 370.2 370.6 361.8 365.7 -5.0 3,627 44,822 -622
Jul07 070314 377.8 378.6 371.7 375.0 -5.0 1,698 18,241 +820
Total Volume and Open Interest 6,546 93,874 +204
Corn(CBOT)
Mar07 070314 393.00 394.50 388.00 389.50 -7.50 954 703 -1,041
May07 070314 402.00 404.75 396.50 404.75 -2.00 31,013 492,094 -10,560
Jul07 070314 412.50 415.50 407.50 415.25 -2.50 20,244 282,924 -2,132
Sep07 070314 402.50 406.75 398.75 406.75 -0.25 4,911 72,401 +2,736
Dec07 070314 396.00 402.00 393.00 401.75 +1.00 26,475 400,834 -156
Mar08 070314 405.50 410.50 402.00 410.25 +1.00 2,442 38,119 +2,920
Total Volume and Open Interest 88,922 1,428,188 -6,969
Wheat(CBOT)
Mar07 070314 455.25 455.25 446.00 446.00 -10.00 183 229 +2
May07 070314 465.00 466.50 456.00 463.25 -3.25 10,546 198,512 -1,333
Jul07 070314 477.00 478.50 469.25 476.00 -3.75 3,420 100,643 -3
Sep07 070314 487.00 487.00 479.50 486.00 -2.00 137 10,948 +199
Dec07 070314 497.00 498.00 489.25 496.00 -2.50 3,256 63,985 -778
Total Volume and Open Interest 18,428 401,800 -2,141
Wheat(KCBT)
Mar07 070314 490.00 495.25 490.00 495.25 -4.75 38 11 -37
May07 070314 490.25 491.00 482.50 486.75 -4.75 4,535 47,532 -420
Jul07 070314 492.50 493.25 486.00 491.25 -3.00 3,192 43,658 +77
Sep07 070314 501.00 502.00 495.00 501.00 -2.50 560 7,813 +222
Dec07 070314 512.00 512.25 505.75 510.00 -3.50 356 9,653 -24
Total Volume and Open Interest 8,742 113,763 -190
Wheat(MGE)
Mar07 070314 500.00 500.00 500.00 500.00 -4.50 3 3 +0
May07 070314 505.00 505.00 498.25 504.50 -2.00 2,248 17,098 +56
Jul07 070314 513.00 513.50 506.50 513.50 -1.00 542 10,928 +261
Sep07 070314 518.00 518.50 512.00 518.50 -2.00 139 8,313 +9
Dec07 070314 527.50 527.50 520.50 524.25 -3.75 352 15,739 +7
Total Volume and Open Interest 3,294 53,342 +343
Oats(CBOT)
Mar07 070314 280.00 280.00 280.00 280.00 unch 16 16 -9
May07 070314 263.50 264.75 260.25 264.50 +0.75 227 7,077 -9
Jul07 070314 267.50 267.75 262.50 267.25 -1.75 111 1,929 +42
Sep07 070314 249.00 249.00 249.00 249.00 unch 4 603 +1
Total Volume and Open Interest 483 18,246 +31
Rough Rice(CBOT)
Mar07 070314 9.99 9.99 9.99 9.99 -0.45 0 15 -12
May07 070314 10.71 10.71 10.29 10.31 -0.43 191 9,352 +115
Jul07 070314 10.97 10.97 10.58 10.63 -0.43 13 1,544 +3
Sep07 070314 11.16 11.16 10.88 10.91 -0.42 6 2,077 -2
Total Volume and Open Interest 277 17,473 +135
Live Cattle(CME)
Apr07 070314 99.800 100.450 99.025 99.975 -0.125 35,159 86,105 -11,874
Jun07 070314 97.100 97.650 95.650 96.425 -0.975 34,476 124,437 +11,944
Aug07 070314 93.850 94.150 92.575 93.175 -0.875 6,932 39,736 +1,167
Oct07 070314 96.575 96.750 95.450 96.175 -0.625 3,620 28,382 +63
Dec07 070314 96.500 96.500 95.025 95.900 -0.650 1,084 11,192 +322
Feb08 070314 96.800 96.800 95.800 96.300 -0.475 318 7,873 +74
Total Volume and Open Interest 81,641 299,316 +1,707
Feeder Cattle(CME)
Mar07 070314 105.950 106.100 104.700 105.925 +0.275 947 3,756 -141
Apr07 070314 107.350 107.350 105.800 106.875 +0.125 2,420 7,576 -1,037
May07 070314 108.900 108.900 107.075 108.175 -0.050 2,961 15,236 +1,018
Aug07 070314 109.100 109.150 107.850 108.850 -0.075 327 5,915 -33
Sep07 070314 107.500 107.500 106.500 106.900 -0.250 18 1,361 +2
Oct07 070314 107.100 107.500 106.100 107.300 +0.150 19 358 -5
Nov07 070314 106.000 107.000 105.700 107.000 +0.050 0 77 +0
Total Volume and Open Interest 6,695 34,341 -195
Lean Hogs(CME)
Apr07 070314 66.800 66.800 65.725 66.225 -1.225 21,942 43,225 -9,765
May07 070314 76.400 76.400 74.900 75.700 -1.375 200 4,647 -8
Jun07 070314 77.150 77.150 75.225 75.650 -2.350 21,953 75,845 +8,131
Jul07 070314 77.600 77.600 75.925 76.400 -2.100 3,866 21,252 +211
Aug07 070314 77.525 77.525 75.275 75.900 -2.175 2,178 12,309 +40
Oct07 070314 69.900 69.900 68.250 68.775 -1.550 822 9,228 +143
Dec07 070314 68.175 68.175 67.050 67.775 -1.400 735 9,894 -90
Total Volume and Open Interest 51,883 178,823 -1,306
Pork Bellies(CME)
Mar07 070314 104.750 105.000 104.000 105.000 -0.750 10 139 -7
May07 070314 107.500 107.500 106.000 106.275 -1.525 281 1,074 +50
Jul07 070314 108.500 108.500 107.900 107.900 -1.200 23 238 +10
Aug07 070314 104.750 104.750 104.750 104.750 -1.000 0 41 +0
Feb08 070314 99.000 99.950 99.000 99.950 -0.800 0 1 +0
Total Volume and Open Interest 314 1,493 +53
Class III Milk(CME)
Mar07 070314 14.90 14.92 14.89 14.89 +0.02 48 2,967 -22
Apr07 070314 15.00 15.10 14.95 15.00 +0.02 163 2,990 -4
May07 070314 14.95 15.05 14.90 14.90 -0.05 40 2,781 +13
Jun07 070314 14.90 15.02 14.75 14.85 unch 47 2,822 +12
Jul07 070314 15.30 15.40 15.15 15.22 -0.08 82 2,494 +13
Total Volume and Open Interest 903 31,338 +174
Cocoa(NYBOT)
Mar07 070314 1782 1782 1741 1741 -48 34 52 -66
May07 070314 1785 1795 1753 1756 -48 7,377 74,589 +130
Jul07 070314 1812 1819 1780 1783 -47 1,657 25,702 +889
Sep07 070314 1830 1830 1806 1806 -46 491 23,552 +26
Dec07 070314 1852 1856 1826 1826 -45 354 23,190 +184
Mar08 070314 1842 1842 1842 1842 -46 18 9,295 +6
May08 070314 1858 1858 1858 1858 -46 8 2,948 +0
Total Volume and Open Interest 9,990 170,800 +1,144
Coffee "C"(NYBOT)
Mar07 070314 110.00 110.00 107.45 109.00 -1.20 199 179 +0
May07 070314 110.70 110.70 109.50 109.85 -1.20 11,417 84,053 -83
Jul07 070314 113.50 113.50 112.75 112.75 -1.20 2,889 21,643 +826
Sep07 070314 116.25 116.25 115.60 115.60 -1.20 661 11,911 +194
Dec07 070314 120.00 120.00 119.20 119.20 -1.20 188 5,572 -49
Mar08 070314 122.90 122.90 122.65 122.65 -1.15 102 2,914 +44
Total Volume and Open Interest 15,737 136,470 +971
Orange Juice(NYBOT)
May07 070314 198.75 198.75 196.10 197.20 -1.15 585 21,821 -21
Jul07 070314 193.05 193.25 191.50 192.80 +0.05 271 2,979 +140
Sep07 070314 186.00 187.05 185.50 187.05 +0.75 0 1,551 +17
Nov07 070314 179.50 182.05 179.50 182.05 +1.15 118 5,504 +97
Jan08 070314 181.00 181.80 181.00 181.80 +1.70 52 571 +2
Mar08 070314 181.50 181.50 181.50 181.50 +1.40 0 60 +0
Total Volume and Open Interest 1,026 32,493 +202
Sugar #11(NYBOT)
May07 070314 10.35 10.43 10.29 10.41 +0.02 33,713 273,792 -228
Jul07 070314 10.21 10.32 10.19 10.28 -0.03 14,185 166,404 -1,149
Oct07 070314 10.54 10.63 10.52 10.60 -0.04 5,829 78,542 -129
Mar08 070314 11.10 11.16 11.06 11.16 -0.02 2,441 65,456 +440
May08 070314 11.13 11.20 11.10 11.20 unch 582 23,219 +456
Total Volume and Open Interest 57,090 647,824 -538
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070314 20.77 20.77 20.77 20.77 -0.01 170 2,095 -147
Jul07 070314 20.73 20.73 20.73 20.73 -0.07 66 3,148 +27
Sep07 070314 20.80 20.80 20.80 20.80 +0.17 28 1,724 -25
Nov07 070314 21.25 21.25 21.25 21.25 -0.02 0 1,528 +0
Total Volume and Open Interest 324 9,761 -85
London Cocoa(LCE)
Mar07 070314 1030 1035 990 990 -40 1,684 14,952 -1,505
May07 070314 1002 1005 976 985 -21 6,120 66,845 +573
Jul07 070314 1013 1014 986 995 -21 1,737 31,596 -460
Sep07 070314 1024 1026 998 1007 -20 1,192 39,398 +446
Dec07 070314 1020 1025 1002 1007 -20 841 39,848 +85
Mar08 070314 1031 1031 1003 1011 -21 80 18,553 +10
May08 070314 1034 1034 1015 1018 -21 0 2,591 +0
Total Volume and Open Interest 11,654 220,868 -851
London Coffee(LCE)
Mar07 070314 1481.00 1481.00 1455.00 1461.00 -27.00 40 949 -40
May07 070314 1502.00 1502.00 1478.00 1483.00 -23.00 5,466 72,896 -495
Jul07 070314 1508.00 1508.00 1486.00 1490.00 -23.00 2,987 27,306 +820
Sep07 070314 1500.00 1502.00 1487.00 1491.00 -21.00 684 16,224 +295
Nov07 070314 1490.00 1495.00 1475.00 1483.00 -15.00 109 7,982 +104
Jan08 070314 1488.00 1488.00 1467.00 1476.00 -12.00 5 2,108 +0
Total Volume and Open Interest 9,291 129,705 +684
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070314 348.20 348.90 346.10 346.80 -1.10 3,965 35,205 -139
Aug07 070314 329.50 329.50 327.20 328.00 -1.50 2,219 13,671 +141
Oct07 070314 323.40 323.40 320.60 321.50 -1.70 681 6,178 +13
Dec07 070314 321.40 322.10 320.60 321.50 -2.10 286 2,638 -39
Total Volume and Open Interest 7,516 65,408 -110
Cotton(NYBOT)
May07 070314 53.56 53.85 53.41 53.50 -0.06 12,369 115,212 -1,342
Jul07 070314 54.45 54.70 54.21 54.34 -0.11 4,689 43,874 +1,229
Oct07 070314 57.00 57.00 56.80 56.80 -0.20 0 1,256 +0
Dec07 070314 58.30 58.50 58.05 58.15 -0.17 2,905 45,571 +829
Mar08 070314 60.25 60.25 60.25 60.25 unch 213 3,559 +118
May08 070314 60.85 60.85 60.85 60.85 unch 1 122 +1
Total Volume and Open Interest 20,177 211,468 +835
Lumber(CME)
Mar07 070314 238.6 243.0 238.0 238.0 +0.5 212 259 -109
May07 070314 254.9 262.0 254.8 256.2 +4.2 524 5,929 +157
Jul07 070314 271.6 277.5 270.4 271.8 +2.8 168 1,162 +43
Sep07 070314 280.0 284.3 279.4 279.4 +1.1 6 154 +2
Total Volume and Open Interest 915 7,562 +97
Crude Oil(NYM)
Apr07 070314 58.25 58.44 57.30 58.16 +0.23 291,848 120,625 -20,518
May07 070314 60.40 60.75 59.85 60.47 +0.31 199,390 323,137 +31,740
Jun07 070314 61.65 62.00 61.35 61.74 +0.22 69,346 128,945 -3,236
Jul07 070314 62.75 62.75 62.30 62.68 +0.23 17,882 55,487 -69
Aug07 070314 62.95 63.35 62.95 63.35 +0.26 4,754 29,354 +1,106
Sep07 070314 63.70 63.86 63.70 63.86 +0.28 4,746 34,883 +908
Oct07 070314 64.29 64.29 64.29 64.29 +0.30 1,760 25,737 -468
Nov07 070314 64.65 64.65 64.65 64.65 +0.32 457 22,237 -147
Dec07 070314 64.65 65.15 64.65 64.96 +0.34 16,973 146,670 +1,438
Jan08 070314 64.89 65.22 64.89 65.22 +0.35 458 33,558 +78
Feb08 070314 65.45 65.45 65.45 65.45 +0.35 125 12,714 +84
Mar08 070314 65.64 65.64 65.64 65.64 +0.35 77 13,652 +225
Apr08 070314 65.80 65.80 65.80 65.80 +0.35 300 11,849 -60
May08 070314 65.94 65.94 65.94 65.94 +0.35 0 7,906 +0
Jun08 070314 66.08 66.08 66.08 66.08 +0.35 2,526 35,672 +211
Jul08 070314 66.20 66.20 66.20 66.20 +0.35 0 4,946 +0
Total Volume and Open Interest 620,125 1,322,242 +13,440
Heating Oil(NYM)
Apr07 070314 169.70 171.30 168.40 170.90 +1.88 35,664 52,042 -5,545
May07 070314 170.00 171.00 169.10 170.71 +1.79 23,277 57,647 +3,811
Jun07 070314 170.60 171.86 170.60 171.86 +1.74 9,407 29,830 +318
Jul07 070314 173.40 174.01 173.40 174.01 +1.74 2,276 13,203 +47
Aug07 070314 176.76 176.76 176.76 176.76 +1.64 892 5,986 -27
Sep07 070314 179.71 179.71 179.71 179.71 +1.59 1,893 8,057 -115
Oct07 070314 182.76 182.76 182.76 182.76 +1.49 684 3,787 +43
Nov07 070314 185.86 185.86 185.86 185.86 +1.34 348 2,603 -165
Dec07 070314 188.51 188.51 188.51 188.51 +1.24 1,488 18,034 +280
Jan08 070314 190.46 190.46 190.46 190.46 +1.24 383 8,900 +78
Feb08 070314 190.80 191.06 190.80 191.06 +1.24 312 2,987 +85
Mar08 070314 189.96 189.96 189.96 189.96 +1.24 316 1,393 +108
Total Volume and Open Interest 77,649 212,792 -439
RBOB Gasoline(NYMEX)
Apr07 070314 193.58 194.29 190.00 192.10 +0.60 41,090 47,116 -1,700
May07 070314 190.48 190.65 186.99 189.10 +0.16 20,404 46,139 +1,198
Jun07 070314 188.70 189.62 186.05 188.02 -0.58 8,393 21,092 +118
Jul07 070314 188.89 188.93 185.41 187.81 +0.81 5,776 13,425 -560
Aug07 070314 187.87 188.29 186.41 187.14 +0.39 1,327 7,636 +35
Sep07 070314 185.55 185.55 184.50 184.75 -0.67 1,653 16,094 -104
Oct07 070314 174.00 174.75 173.50 174.00 -0.10 425 3,913 -30
Nov07 070314 170.05 170.05 170.05 170.05 +1.34 134 2,167 +102
Dec07 070314 168.05 168.05 167.21 167.75 -0.14 211 3,726 +170
Jan08 070314 168.13 168.13 168.13 168.13 +0.68 7 1,162 +7
Total Volume and Open Interest 79,655 163,800 -529
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070312 191.05 191.05 191.05 191.05 +1.05 1 6 +0
May07 070314 189.23 189.23 189.23 189.23 +0.73 0 1 +0
Jun07 070314 188.08 188.08 188.08 188.08 +0.53      
Jul07 070314 187.33 187.33 187.33 187.33 +0.43      
Total Volume and Open Interest 13 9 +2
Natural Gas(NYM)
Apr07 070314 6.980 7.100 6.945 7.083 +0.191 51,389 60,853 -5,322
May07 070314 7.110 7.195 7.060 7.189 +0.157 31,742 120,967 +7,243
Jun07 070314 7.190 7.325 7.190 7.311 +0.147 7,774 27,435 +1,795
Jul07 070314 7.345 7.437 7.345 7.437 +0.138 4,315 22,171 +461
Aug07 070314 7.455 7.539 7.455 7.539 +0.132 1,976 27,449 +383
Sep07 070314 7.515 7.591 7.515 7.591 +0.129 2,934 17,777 +195
Oct07 070314 7.630 7.716 7.630 7.716 +0.129 6,007 41,563 -165
Nov07 070314 8.280 8.359 8.280 8.359 +0.129 599 21,016 -151
Dec07 070314 8.890 8.996 8.890 8.996 +0.126 1,385 37,594 -33
Jan08 070314 9.215 9.306 9.215 9.306 +0.124 2,565 34,287 +178
Feb08 070314 9.240 9.296 9.235 9.296 +0.119 95 19,691 +22
Mar08 070314 9.080 9.080 9.066 9.066 +0.114 2,987 46,941 +800
Apr08 070314 7.751 7.751 7.751 7.751 +0.089 3,134 31,203 +1,826
May08 070314 7.580 7.626 7.580 7.626 +0.089 175 13,617 +134
Jun08 070314 7.655 7.676 7.630 7.676 +0.086 132 9,403 +40
Jul08 070314 7.780 7.780 7.741 7.741 +0.086 235 5,389 +132
Total Volume and Open Interest 118,462 768,922 +7,580
Brent Crude Oil(ICE)
Apr07 070314 60.92 61.51 60.50 61.06 +0.16 48,801 34,594 -8,827
May07 070314 61.20 61.71 60.75 61.29 +0.09 125,804 147,095 +8,379
Jun07 070314 61.92 62.44 61.54 62.04 +0.12 67,850 158,561 +10,633
Jul07 070314 62.64 62.92 62.20 62.66 +0.12 15,473 43,447 +1,107
Aug07 070314 63.15 63.45 62.75 63.21 +0.12 5,519 25,402 +2,570
Sep07 070314 63.65 63.68 63.65 63.68 +0.10 5,619 21,229 -153
Oct07 070314 64.08 64.08 64.05 64.05 +0.10 0 22,686 +5,713
Nov07 070314 64.38 64.38 64.38 64.38 +0.14 0 15,689 +536
Dec07 070314 64.61 65.00 64.40 64.66 +0.15 8,780 68,471 +450
Jan08 070314 64.91 64.91 64.91 64.91 +0.14 0 8,359 +71
Feb08 070314 65.14 65.14 65.14 65.14 +0.11 0 3,601 +0
Mar08 070314 65.34 65.34 65.34 65.34 +0.11 0 3,465 +100
Apr08 070314 65.51 65.51 65.51 65.51 +0.11 0 1,283 -100
May08 070314 65.64 65.64 65.64 65.64 +0.11 0 1,068 +0
Total Volume and Open Interest 279,109 687,456 +23,209
Gas Oil(ICE)
Apr07 070314 533.00 535.00 527.00 531.00 -6.75 37,151 62,394 -3,053
May07 070314 537.75 539.75 532.50 535.75 -6.75 24,452 61,744 +6,665
Jun07 070314 544.75 545.00 538.25 541.75 -6.50 6,887 49,099 +2,659
Jul07 070314 548.75 550.25 545.75 548.75 -6.25 1,532 17,954 +252
Aug07 070314 555.25 557.00 555.25 555.75 -6.00 591 11,620 -27
Sep07 070314 562.50 564.00 562.50 562.75 -6.00 1,210 14,240 +590
Oct07 070314 568.25 569.25 568.25 569.00 -5.25 105 5,661 +79
Nov07 070314 572.25 573.50 572.25 573.50 -5.25 118 6,185 +2
Dec07 070314 577.00 578.00 575.00 577.75 -5.25 1,621 36,392 +95
Jan08 070314 584.25 584.25 584.25 584.25 -5.00 270 6,943 +159
Total Volume and Open Interest 74,167 308,203 +7,556
US Dollar Index(NYBOT)
Mar07 070314 83.73 83.85 83.47 83.58 -0.14 5,969 14,428 -1,550
Jun07 070314 83.38 83.55 83.16 83.29 -0.13 6,699 17,712 +2,821
Sep07 070314 83.20 83.20 83.00 83.05 -0.12 3 2,070 +1
Total Volume and Open Interest 12,671 34,213 +1,272
Australian Dollar(CME)
Mar07 070314 78.50 78.50 78.45 78.45 +0.06 5,959 80,075 -11,219
Jun07 070314 78.00 78.38 78.00 78.26 +0.06 5,431 51,733 +18,420
Sep07 070314 78.03 78.03 78.03 78.03 +0.06 0 52 +0
Total Volume and Open Interest 11,390 132,184 +7,201
British Pound(CME)
Mar07 070314 192.15 193.58 192.15 193.53 +0.49 1,321 99,206 -11,309
Jun07 070314 192.26 193.66 192.26 193.47 +0.49 2,103 61,296 +9,320
Sep07 070314 193.31 193.31 193.31 193.31 +0.49 0 44 +0
Total Volume and Open Interest 3,424 160,560 -1,989
Canadian Dollar(CME)
Mar07 070314 85.14 85.25 85.00 85.06 -0.19 13,442 77,283 -21,198
Jun07 070314 85.39 85.50 85.21 85.28 -0.19 9,518 79,984 +28,369
Sep07 070314 85.63 85.63 85.50 85.50 -0.19 9 1,204 +41
Dec07 070314 85.65 85.71 85.64 85.71 -0.19 0 1,124 +12
Total Volume and Open Interest 22,969 159,619 +7,224
Japanese Yen(CME)
Mar07 070314 86.00 86.06 85.68 85.74 -0.15 6,803 161,653 -40,403
Jun07 070314 87.01 87.22 86.64 86.73 -0.15 8,012 111,582 +21,889
Sep07 070314 87.80 87.80 87.71 87.71 -0.15 0 8,054 +10
Total Volume and Open Interest 14,815 281,602 -18,504
Swiss Franc(CME)
Mar07 070314 82.18 82.46 82.18 82.33 +0.28 2,464 54,310 -8,877
Jun07 070314 82.81 83.22 82.70 82.96 +0.28 1,452 33,766 +11,356
Sep07 070314 83.53 83.53 83.53 83.53 +0.28 0 65 +0
Total Volume and Open Interest 3,916 88,190 +2,479
EuroFX(CME)
Mar07 070314 132.10 132.47 132.10 132.31 +0.32 5,898 133,874 -27,505
Jun07 070314 132.42 132.96 132.32 132.78 +0.32 7,778 81,325 +26,963
Sep07 070314 133.20 133.20 133.16 133.16 +0.32 0 1,196 +294
Total Volume and Open Interest 13,677 216,699 -248
Mexican Peso(CME)
Mar07 070314 8925.0 8962.0 8925.0 8962.0 +27.0 14,069 51,983 -7,384
Apr07 070314 8947.0 8947.0 8947.0 8947.0 +27.0      
Total Volume and Open Interest 18,118 113,307 -3,070
30-Year T-Bonds(CBOT)
Mar07 070314 113~17 113~18 112~28 113~00 -0~10 31,468 43,344 -19,658
Jun07 070314 113~12 113~19 112~25 112~30 -0~11 496,311 810,858 +12,919
Sep07 070314 113~09 113~10 112~30 112~30 -0~11 273 2,553 +250
Total Volume and Open Interest 528,063 856,807 -6,484
10-Year T-Notes(CBOT)
Mar07 070314 109~040 109~075 108~270 108~300 -0~040 23,333 29,553 -22,436
Jun07 070314 109~045 109~090 108~260 108~295 -0~050 1,573,630 2,204,384 +51,902
Total Volume and Open Interest 1,597,644 2,244,013 +29,616
5-Year T-Notes(CBOT)
Mar07 070314 106~030 106~030 106~005 106~005 -0~020 3,402 0 +0
Jun07 070314 106~130 106~155 106~055 106~075 -0~025 739,595 0 +0
Sep07 070314 106~160 106~160 106~135 106~135 -0~025      
Total Volume and Open Interest 742,997    
2 Year T-Notes(CBOT)
Mar07 070314 102~050 102~050 102~050 102~050 -0~003 0 25,187 -450
Jun07 070314 102~088 102~089 102~073 102~076 -0~004 1,155 814,523 +3,142
Total Volume and Open Interest 1,155 839,710 +2,692
Eurodollars(CME)
Mar07 070314 94.655 94.655 94.650 94.650 unch 36,525 1,253,749 +434
Jun07 070314 94.835 94.840 94.800 94.810 -0.010 30,732 1,724,253 +47,717
Sep07 070314 95.085 95.095 95.025 95.030 -0.030 43,087 1,575,092 -2,676
Dec07 070314 95.270 95.280 95.200 95.215 -0.025 44,356 1,694,372 +37,108
Mar08 070314 95.390 95.410 95.325 95.345 -0.020 40,652 1,160,969 +67,418
Jun08 070314 95.445 95.470 95.380 95.405 -0.020 34,302 980,061 +243
Sep08 070314 95.450 95.485 95.400 95.420 -0.020 36,534 703,504 -10,157
Dec08 070314 95.430 95.465 95.390 95.405 -0.020 15,820 609,606 +6,757
Mar09 070314 95.405 95.440 95.370 95.385 -0.015 17,975 368,017 -2,395
Jun09 070314 95.340 95.395 95.335 95.345 -0.010 8,318 281,130 -53
Sep09 070314 95.305 95.355 95.295 95.305 -0.010 15,786 233,716 -6,680
Dec09 070314 95.255 95.305 95.250 95.255 -0.010 8,518 159,284 -3,430
Mar10 070314 95.230 95.265 95.220 95.225 -0.005 7,447 136,253 -62
Jun10 070314 95.200 95.225 95.180 95.185 -0.005 12,511 80,367 -4,278
Sep10 070314 95.155 95.195 95.145 95.150 -0.005 4,765 89,385 +436
Dec10 070314 95.110 95.145 95.100 95.105 -0.005 3,070 84,514 -2,386
Mar11 070314 95.095 95.125 95.080 95.080 -0.005 4,046 77,492 -442
Jun11 070314 95.055 95.090 95.045 95.050 unch 3,190 64,252 -887
Total Volume and Open Interest 380,949 11,498,786 +127,901
3-Mth Euro-Yen(CME)
Mar07 070314 99.33 99.33 99.33 99.33 unch 1,256 20,013 +154
Jun07 070314 99.31 99.31 99.31 99.31 unch 1,666 18,061 +766
Sep07 070314 99.25 99.25 99.24 99.24 +0.01 1,139 8,999 -412
Dec07 070314 99.16 99.16 99.15 99.15 +0.02 486 10,216 -776
Mar08 070314 99.07 99.07 99.07 99.07 +0.03 127 4,391 +108
Jun08 070314 98.99 98.99 98.99 98.99 +0.03 120 1,485 +20
Sep08 070314 98.90 98.90 98.90 98.90 +0.03 0 1,683 -50
Dec08 070314 98.82 98.82 98.82 98.82 +0.03 0 120 +0
Mar09 070314 98.74 98.74 98.74 98.74 +0.03      
Jun09 070314 98.67 98.67 98.67 98.67 +0.04 0 5 +0
Total Volume and Open Interest 4,794 64,983 -190
3-Mth Euro-Yen(SIMEX)
Jun07 070314 99.31 99.32 99.31 99.31 unch 3,786 62,228 +1,853
Sep07 070314 99.24 99.25 99.24 99.25 +0.03 2,609 52,139 +996
Dec07 070314 99.14 99.16 99.14 99.16 +0.03 2,718 55,186 +1,292
Mar08 070314 99.05 99.07 99.05 99.07 +0.04 1,600 37,483 +1,649
Jun08 070314 98.98 98.99 98.98 98.98 +0.03 6 9,987 -224
Sep08 070314 98.90 98.90 98.90 98.90 +0.03 100 3,125 +100
Dec08 070314 98.85 98.86 98.83 98.83 +0.04 0 671 +0
Mar09 070314 98.74 98.74 98.74 98.74 +0.03 0 520 +0
Total Volume and Open Interest 14,665 319,893 +5,648
German Euro-Bund(EUREX)
Jun07 070309 116.06 116.19 115.74 115.87 -0.21 1,452,421 1,435,071 +344,610
Sep07 070309 116.23 116.23 115.78 115.93 -0.17 5,882 600 +21
Dec07 070309 115.73 115.73 115.73 115.73 unch      
Total Volume and Open Interest 1,707,602 1,524,131  
German Euro-Bobl(EUREX)
Jun07 070309 108.92 108.99 108.71 108.79 -0.13 848,501 963,274 +214,299
Sep07 070309 109.99 109.99 109.99 109.99 -0.13 385 0 +0
Dec07 070309 108.96 108.96 108.96 108.96 unch      
Total Volume and Open Interest 918,376 1,043,973  
Long Gilt(LIFFE)
Mar07 070314 108~03 108~04 107~30 108~01 +0~06 573 24,670 +179
Jun07 070314 109~21 109~28 109~20 109~25 +0~08 84,150 323,013 -1,538
Total Volume and Open Interest 84,723 347,688 -1,359
3-Mth Short Sterling(LIFFE)
Mar07 070314 94.47 94.47 94.47 94.47 +0.01 25,774 527,780 -5,788
Jun07 070314 94.39 94.39 94.39 94.39 +0.02 82,805 538,860 +35
Sep07 070314 94.40 94.40 94.40 94.40 +0.01 97,800 465,694 -3,810
Total Volume and Open Interest 418,847 2,841,205 +22,838
3-Mth Euribor(LIFFE)
Mar07 070314 96.100 96.110 96.095 96.095 unch 73,690 722,904 -11,049
Jun07 070314 95.970 95.970 95.945 95.955 +0.015 204,608 753,806 +13,946
Sep07 070314 95.930 95.945 95.905 95.920 +0.025 180,990 707,409 +5,251
Total Volume and Open Interest 1,112,491 4,212,119 -23,063
3-Mth Aus T-Bills(SFE)
Mar07 070308 93.64 93.65 93.64 93.65 unch 23,648 145,775 -16,149
Jun07 070314 93.60 93.60 93.58 93.60 +0.02 24,982 398,824 -5,333
Sep07 070314 93.59 93.59 93.57 93.58 +0.02 25,302 170,557 +5,351
Dec07 070314 93.60 93.60 93.58 93.60 +0.04 13,182 114,723 +1,025
Mar08 070314 93.62 93.63 93.60 93.62 +0.03 1,647 52,461 -1,679
Jun08 070314 93.65 93.65 93.63 93.65 +0.04 1,638 38,267 -1,334
Sep08 070314 93.67 93.68 93.65 93.68 +0.06 245 20,230 +72
Dec08 070314 93.67 93.69 93.67 93.69 +0.06 384 10,755 +246
Mar09 070314 93.68 93.70 93.68 93.70 +0.06 2,007 3,823 +1,742
Jun09 070314 93.70 93.70 93.70 93.70 +0.06 0 1,851 -200
Total Volume and Open Interest 69,387 812,038 -360
10-Year Aus T-Bonds(SFE)
Mar07 070314 94.37 94.38 94.35 94.38 +0.07 175,237 527,650 +31,531
Jun07 070314 94.38 94.39 94.37 94.39 +0.07 145,706 291,605 +146,019
Total Volume and Open Interest 320,943 819,255 +177,550
3-Year Aus T-Bonds(SFE)
Mar07 070314 94.09 94.11 94.08 94.10 +0.05 176,367 739,233 -21,224
Jun07 070314 94.11 94.13 94.10 94.13 +0.06 122,227 288,669 +115,956
Total Volume and Open Interest 298,594 1,027,902 +94,732
Gold(CMX)
Apr07 070314 640.6 646.9 637.7 642.5 -6.9 60,385 167,215 -1,980
Jun07 070314 646.0 652.5 644.0 648.7 -7.0 7,644 80,576 +3,857
Aug07 070314 657.4 657.4 654.5 654.7 -7.1 119 8,286 +22
Oct07 070314 660.5 660.5 660.5 660.5 -7.3 567 32,750 +97
Dec07 070314 665.0 667.0 661.0 666.2 -7.4 936 61,206 +232
Feb08 070314 675.5 675.5 671.7 671.7 -7.5 30 3,577 -2
Apr08 070314 677.0 677.0 677.0 677.0 -7.7 27 5,548 +0
Jun08 070314 682.4 682.4 682.4 682.4 -7.8 0 5,964 +0
Aug08 070314 687.8 687.8 687.8 687.8 -7.9 0 740 +0
Oct08 070314 693.2 693.2 693.2 693.2 -8.0 0 500 +0
Dec08 070314 698.6 698.6 698.6 698.6 -8.1 100 11,052 +0
Total Volume and Open Interest 69,838 394,090 +2,240
Silver(CMX)
Mar07 070314 1274.0 1274.0 1274.0 1274.0 -12.3 26 715 -14
May07 070314 1274.0 1292.0 1268.0 1283.0 -13.0 18,358 63,673 -222
Jul07 070314 1286.0 1305.0 1283.0 1294.8 -13.3 1,247 16,656 -225
Sep07 070314 1306.3 1306.3 1306.3 1306.3 -13.4 751 6,249 +264
Dec07 070314 1320.0 1320.4 1305.0 1320.4 -13.5 73 14,752 +0
Mar08 070314 1333.0 1333.0 1333.0 1333.0 -13.7 78 1,630 +12
May08 070314 1340.8 1340.8 1340.8 1340.8 -14.3 1 51 +1
Total Volume and Open Interest 20,681 112,728 -167
Platinum(NYM)
Apr07 070314 1201.0 1211.8 1199.5 1201.0 -22.6 2,103 8,311 -342
Jul07 070314 1205.0 1209.0 1201.0 1209.0 -24.4 430 2,361 +166
Oct07 070314 1214.0 1214.0 1214.0 1214.0 -24.4 0 30 +0
Jan08 070314 1219.0 1219.0 1219.0 1219.0 -24.4 0 2 +0
Total Volume and Open Interest 2,533 10,704 -176
Palladium(NYME)
Mar07 070314 349.10 349.10 349.10 349.10 -0.50 0 7 -101
Jun07 070314 352.80 354.00 348.00 353.50 -0.50 875 14,313 -16
Sep07 070314 359.00 359.00 359.00 359.00 -0.50 5 1,051 +2
Total Volume and Open Interest 880 15,502 -115
Copper(CMX)
Mar07 070314 283.20 285.50 281.70 282.20 -0.25 1,015 3,052 -336
May07 070314 280.50 286.50 280.00 282.60 +0.15 8,139 42,136 +123
Jul07 070314 282.10 285.00 281.50 281.60 -0.80 1,038 8,538 +510
Sep07 070314 280.50 284.00 279.85 279.85 -1.55 116 2,163 +48
Dec07 070314 278.50 278.50 275.85 275.85 -1.85 62 2,274 +42
Total Volume and Open Interest 10,605 65,156 +412
Aluminum(CMX)
Mar07 070314 119.00 119.00 119.00 119.00 -1.00 1 3 +1
Apr07 070314 119.00 119.00 119.00 119.00 -1.00 0 59 +0
May07 070314 118.60 118.60 118.60 118.60 -1.00 0 41 +0
Jun07 070314 118.25 118.25 118.25 118.25 -1.00 0 40 +0
Jul07 070314 117.85 117.85 117.85 117.85 -1.00 0 40 +0
Aug07 070314 117.50 117.50 117.50 117.50 -1.00 0 40 +0
Total Volume and Open Interest 1 487 +1
DJIA Index(CBOT)
Mar07 070314 12055 12155 11940 12152 +61 10,788 49,283 -6,560
Jun07 070314 12145 12250 12035 12249 +60 15,460 28,850 +7,702
Sep07 070314 12210 12343 12200 12343 +60 5 16 +4
Dec07 070314 12443 12443 12443 12443 +60 13 8 -3
Total Volume and Open Interest 26,266 78,157 +1,143
S & P 500(CME)
Mar07 070314 1380.50 1389.90 1364.00 1389.50 +9.80 113,983 193,549 -65,600
Jun07 070314 1392.70 1402.00 1375.90 1401.70 +9.80 143,089 543,061 +88,462
Sep07 070314 1405.00 1414.30 1405.00 1414.30 +9.90 246 11,255 +44
Dec07 070314 1425.80 1425.80 1425.80 1425.80 +9.90 3 2,201 +2
Total Volume and Open Interest 257,321 750,449 +22,908
S & P 500 E-Mini(Globex)
Mar07 070314 1379.50 1389.75 1363.75 1389.50 +9.75 572,332 1,260,051 -60,371
Jun07 070314 1392.25 1402.00 1375.25 1401.75 +9.75 2,428,513 1,440,060 +323,925
Total Volume and Open Interest 3,000,845 2,700,111 +263,554
NASDAQ 100(CME)
Mar07 070314 1724.50 1749.00 1714.50 1748.30 +24.00 14,513 38,163 -3,620
Jun07 070314 1745.00 1769.50 1732.00 1768.50 +24.20 19,929 37,568 +10,913
Sep07 070314 1792.00 1792.00 1792.00 1792.00 +24.00 6 35 +0
Total Volume and Open Interest 34,448 75,766 +7,293
NASDAQ 100 E-Mini(Globex)
Mar07 070314 1723.30 1748.80 1711.30 1748.30 +24.00 95,167 341,186 -7,864
Jun07 070314 1744.30 1769.30 1731.80 1768.50 +24.20 512,494 257,934 +65,877
Total Volume and Open Interest 607,661 599,120 +58,013
S & P Midcap 400(CME)
Mar07 070314 821.50 824.70 812.00 824.70 +3.20 1,965 3,328 -1,568
Jun07 070314 828.50 832.40 821.25 832.30 +2.60 1,863 6,505 +806
Sep07 070314 839.90 839.90 839.90 839.90 +2.00      
Total Volume and Open Interest 3,828 9,833 -762
Russell 2000(CME)
Mar07 070314 768.75 777.85 761.00 777.85 +7.95 7,530 36,871 -474
Jun07 070314 776.00 784.10 767.25 784.10 +7.80 6,078 24,044 +4,015
Sep07 070314 790.35 790.35 790.35 790.35 +7.65 0 42 +0
Total Volume and Open Interest 13,608 60,957 +3,541
Russell 2000 E-Mini(Globex)
Mar07 070314 769.40 779.40 760.60 777.90 +8.00 105,327 244,609 -34,853
Jun07 070314 776.50 784.40 766.70 784.10 +7.80 367,106 330,228 +54,192
Sep07 070302 794.80 794.80 794.80 794.80 -13.90      
Total Volume and Open Interest 295,081 447,328 +1,670
Value Line(KCBT)
Mar07 070314 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070314 16630 16760 16330 16735 -55      
Sep07 070314 16760 16760 16760 16760 -55      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070308 16765 17115 16625 17105 +335 191,185 258,378 -23,378
Jun07 070314 16770 16790 16545 16580 -705 52,347 213,519 +17,508
Sep07 070314 16635 16635 16595 16635 -620 0 110 +0
Total Volume and Open Interest 52,347 213,887 +17,508
CAC 40(EURONEXT)
Mar07 070314 5350.0 5368.0 5264.5 5299.0 -135.0 280,442 577,307 +4,361
Apr07 070314 5370.0 5385.0 5285.0 5318.0 -136.0 108,913 187,114 +82,353
May07 070314 5273.5 5292.0 5273.0 5273.5 -136.5 4 156 +2
Total Volume and Open Interest 408,084 796,172 +102,529
Hang Seng Index(HKFE)
Mar07 070314 18722 18758 18610 18690 -644 47,213 114,999 -945
Apr07 070314 18800 18800 18650 18732 -647 1,360 3,955 +279
Total Volume and Open Interest 48,690 121,165 -677
DAX(EUREX)
Mar07 070314 6519.0 6558.0 6422.0 6457.5 -173.5 419,185 216,061 -51,675
Jun07 070314 6580.0 6620.0 6483.0 6519.5 -175.5 156,495 168,529 +90,534
Sep07 070314 6655.5 6691.5 6554.0 6589.5 -177.5 9,418 4,590 +366
Total Volume and Open Interest 585,098 389,180 +39,225
FT-SE 100(EURONEXT)
Mar07 070314 6078.00 6086.00 5970.00 6014.50 -140.50 256,099 315,174 -105,152
Jun07 070314 6096.50 6103.50 5987.00 6030.00 -145.00 175,139 320,984 +129,102
Sep07 070314 6126.00 6126.50 6062.50 6062.50 -146.00 6 3,940 +2
Total Volume and Open Interest 431,244 642,874 +23,952
SPI 200(SFE)
Mar07 070314 5787.0 5789.0 5735.0 5750.0 -112.0 119,407 240,900 -15,083
Jun07 070314 5825.0 5827.0 5775.0 5792.0 -109.0 110,214 230,890 +102,330
Sep07 070314 5789.0 5793.0 5784.0 5793.0 -108.0 5 3,431 +11
Total Volume and Open Interest 229,978 479,344 +87,299
GSCI(CME)
Mar07 070314 431.40 433.00 429.70 433.00 +1.00 4,703 2,788 -3,813
Apr07 070314 439.00 441.30 436.50 440.70 +1.00 4,042 19,441 +3,778
May07 070314 445.90 445.90 445.90 445.90 +0.60      
Total Volume and Open Interest 8,745 22,229 -35
Reuters CRB Index(NYBOT)
Apr07 070314 399.00 399.00 395.50 397.50 -1.25 20 277 -3
Jun07 070314 404.00 404.25 402.50 402.50 -1.25 27 436 +10
Aug07 070314 408.00 408.00 408.00 408.00 -1.25 0 210 +0
Total Volume and Open Interest 47 923 +7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz