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 Thu March 15, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070315 754.25 759.00 748.75 750.50 -3.00 18,631 227,230 -3,316
Jul07 070315 769.00 774.25 764.50 766.75 -2.00 4,773 85,858 +2,640
Aug07 070315 778.50 778.75 771.00 771.50 -2.75 154 5,336 +10
Sep07 070315 784.00 784.00 776.75 778.00 -3.50 320 2,725 +1
Nov07 070315 792.00 798.75 788.00 790.00 -2.25 4,702 100,097 +441
Jan08 070315 800.00 803.00 796.00 796.50 -2.00 176 5,110 +91
Mar08 070315 803.00 809.00 800.25 803.00 unch 236 6,984 +70
Total Volume and Open Interest 101,353 462,498 +0
Soybean Meal(CBOT)
May07 070315 218.50 219.80 217.10 217.40 -0.90 12,463 80,424 -3,716
Jul07 070315 224.00 225.00 222.20 222.50 -1.10 3,053 51,059 +326
Aug07 070315 225.50 227.30 224.80 224.80 -0.80 558 14,643 +193
Sep07 070315 227.70 229.30 226.50 226.80 -0.60 235 10,913 -100
Oct07 070315 229.00 230.30 227.00 227.50 -0.90 134 7,354 +75
Dec07 070315 231.80 232.30 229.80 230.30 -0.90 1,800 38,615 +510
Jan08 070315 232.80 232.80 231.00 231.00 -0.90 71 1,558 +32
Mar08 070315 234.00 234.00 231.50 231.70 +0.20 291 1,554 -65
Total Volume and Open Interest 33,357 212,767 +0
Soybean Oil(CBOT)
May07 070315 30.46 30.67 30.42 30.56 +0.11 7,477 148,121 -1,769
Jul07 070315 31.04 31.15 30.94 31.06 +0.11 1,752 52,273 +113
Aug07 070315 31.26 31.30 31.17 31.28 +0.08 312 6,824 +156
Sep07 070315 31.55 31.55 31.40 31.50 +0.10 264 4,409 +99
Oct07 070315 31.65 31.80 31.60 31.67 +0.05 288 9,480 +158
Dec07 070315 32.02 32.15 31.94 32.04 unch 1,342 42,745 +719
Jan08 070315 32.29 32.29 32.29 32.29 +0.04 24 2,759 +22
Mar08 070315 32.60 32.60 32.50 32.50 -0.05 0 796 +0
Total Volume and Open Interest 26,866 272,578 +0
Canola(WCE)
Mar07 070314 356.7 356.7 356.7 356.7 -5.0 0 35 +0
May07 070315 366.5 368.0 361.4 363.0 -2.7 8,301 45,766 +944
Jul07 070315 374.9 375.0 371.5 372.5 -2.5 2,202 18,757 +516
Total Volume and Open Interest 6,646 93,874 +0
Corn(CBOT)
May07 070315 405.00 408.75 397.25 397.75 -7.00 31,631 484,521 -7,573
Jul07 070315 415.50 419.25 408.50 409.00 -6.25 19,810 288,858 +5,934
Sep07 070315 406.25 409.50 400.00 400.50 -6.25 2,584 72,328 -73
Dec07 070315 402.00 404.75 396.25 397.50 -4.25 22,148 401,448 +614
Mar08 070315 409.50 413.50 406.00 406.75 -3.50 1,747 38,956 +837
May08 070315 414.00 418.00 411.50 411.50 -2.50 388 6,600 +72
Total Volume and Open Interest 287,481 1,428,188 +0
Wheat(CBOT)
May07 070315 463.75 468.00 455.00 455.50 -7.75 15,801 195,198 -3,314
Jul07 070315 476.50 480.00 468.25 469.50 -6.50 9,153 103,748 +3,105
Sep07 070315 488.75 488.75 479.00 479.75 -6.25 431 11,112 +164
Dec07 070315 496.25 499.50 490.00 491.00 -5.00 8,379 67,757 +3,772
Mar08 070315 506.00 506.00 500.50 500.50 -4.00 553 1,844 +378
Total Volume and Open Interest 48,287 401,800 +0
Wheat(KCBT)
May07 070315 486.75 491.00 478.00 479.75 -7.00 6,874 48,042 +510
Jul07 070315 491.00 494.50 481.00 481.25 -10.00 4,192 43,173 -485
Sep07 070315 494.50 499.00 491.00 491.00 -10.00 624 8,077 +264
Dec07 070315 510.25 512.00 501.00 501.25 -8.75 669 9,678 +25
Mar08 070315 509.00 509.00 509.00 509.00 -8.00 69 1,218 +22
Total Volume and Open Interest 8,743 113,763 +0
Wheat(MGE)
Mar07 070314 500.00 500.00 500.00 500.00 -4.50 3 3 +0
May07 070315 505.00 507.50 496.00 496.75 -7.75 3,130 17,373 +275
Jul07 070315 513.00 515.50 505.00 506.00 -7.50 1,364 11,392 +464
Sep07 070315 519.75 521.00 510.00 510.50 -8.00 310 8,359 +46
Dec07 070315 526.50 527.00 517.00 517.00 -7.25 663 15,458 -281
Total Volume and Open Interest 3,294 53,342 +0
Oats(CBOT)
May07 070315 264.50 276.50 264.50 270.00 +5.50 278 6,945 -132
Jul07 070315 269.00 275.00 266.50 272.75 +5.50 88 1,925 -4
Sep07 070315 249.00 251.00 249.00 251.00 +2.00 11 608 +5
Dec07 070315 246.75 250.00 244.75 248.50 +3.50 59 8,482 -10
Total Volume and Open Interest 760 18,246 +0
Rough Rice(CBOT)
Mar07 070315 9.90 9.90 9.90 9.90 -0.09 0 9 -6
May07 070315 10.35 10.35 10.17 10.22 -0.09 1,101 8,959 -393
Jul07 070315 10.72 10.72 10.48 10.54 -0.09 536 1,609 +65
Sep07 070315 10.88 10.88 10.77 10.80 -0.11 79 2,028 -49
Total Volume and Open Interest 466 17,473 +0
Live Cattle(CME)
Apr07 070315 100.850 101.000 98.675 99.050 -0.925 19,472 80,281 -5,824
Jun07 070315 97.100 97.250 95.500 95.750 -0.675 23,835 127,491 +3,054
Aug07 070315 93.600 93.850 92.500 92.800 -0.375 8,566 41,654 +1,918
Oct07 070315 96.375 96.550 95.450 96.450 +0.275 3,229 28,665 +283
Dec07 070315 96.150 96.250 95.000 96.175 +0.275 1,043 11,089 -103
Feb08 070315 96.500 96.650 96.000 96.300 unch 661 8,138 +265
Total Volume and Open Interest 81,641 299,316 +0
Feeder Cattle(CME)
Mar07 070315 106.200 106.200 105.100 105.875 -0.050 945 3,596 -160
Apr07 070315 107.150 107.500 106.275 107.200 +0.325 2,059 7,578 +2
May07 070315 108.500 108.800 107.300 108.350 +0.175 3,279 15,414 +178
Aug07 070315 109.000 109.200 108.000 109.150 +0.300 855 6,088 +173
Sep07 070315 107.200 107.450 107.000 107.350 +0.450 33 1,358 -3
Oct07 070315 107.500 107.500 106.675 107.450 +0.150 33 384 +26
Nov07 070315 107.000 107.200 106.500 107.200 +0.200 2 78 +1
Total Volume and Open Interest 6,695 34,341 +0
Lean Hogs(CME)
Apr07 070315 66.150 66.450 65.800 65.875 -0.350 17,135 39,791 -3,434
May07 070315 75.400 75.500 75.100 75.475 -0.225 154 4,624 -23
Jun07 070315 75.750 76.300 75.375 75.900 +0.250 21,660 76,012 +167
Jul07 070315 76.550 76.950 76.200 76.350 -0.050 4,330 22,292 +1,040
Aug07 070315 75.850 76.100 75.300 75.775 -0.125 3,116 13,119 +810
Oct07 070315 68.900 68.950 68.500 68.750 -0.025 938 9,545 +317
Dec07 070315 67.800 67.850 67.300 67.750 -0.025 320 9,873 -21
Total Volume and Open Interest 51,883 178,823 +0
Pork Bellies(CME)
Mar07 070315 105.000 105.000 104.500 104.700 -0.300 20 119 -20
May07 070315 105.400 106.500 104.900 105.850 -0.425 169 1,099 +25
Jul07 070315 107.000 107.600 106.975 107.600 -0.300 9 238 +0
Aug07 070315 104.500 104.500 104.500 104.500 -0.250 0 41 +0
Feb08 070315 100.250 100.250 100.250 100.250 +0.300 1 2 +1
Total Volume and Open Interest 314 1,493 +0
Class III Milk(CME)
Mar07 070315 14.92 14.95 14.92 14.95 +0.06 29 2,963 -4
Apr07 070315 15.00 15.20 15.00 15.20 +0.20 194 3,026 +36
May07 070315 14.90 15.10 14.90 15.06 +0.16 140 2,806 +25
Jun07 070315 14.85 15.10 14.75 15.08 +0.23 268 2,862 +40
Jul07 070315 15.25 15.45 15.15 15.41 +0.19 182 2,517 +23
Total Volume and Open Interest 903 31,338 +0
Cocoa(NYBOT)
Mar07 070315 1757 1757 1757 1757 +16 33 53 +1
May07 070315 1766 1783 1758 1772 +16 9,379 74,241 -348
Jul07 070315 1785 1810 1785 1799 +16 1,337 26,329 +627
Sep07 070315 1822 1830 1810 1822 +16 1,106 23,336 -216
Dec07 070315 1839 1851 1839 1842 +16 583 23,514 +324
Mar08 070315 1858 1858 1858 1858 +16 62 9,321 +26
May08 070315 1874 1874 1874 1874 +16 12 2,948 +0
Total Volume and Open Interest 9,990 170,800 +0
Coffee "C"(NYBOT)
Mar07 070315 109.60 110.50 109.00 109.65 +0.65 23 138 -41
May07 070315 110.40 111.05 109.80 110.55 +0.70 11,348 83,894 -159
Jul07 070315 113.00 113.90 112.85 113.40 +0.65 3,410 22,618 +975
Sep07 070315 115.95 116.65 115.75 116.20 +0.60 885 11,856 -55
Dec07 070315 119.50 120.30 119.40 119.80 +0.60 561 5,896 +324
Mar08 070315 122.85 123.20 122.85 123.20 +0.55 105 2,863 -51
Total Volume and Open Interest 15,737 136,470 +0
Orange Juice(NYBOT)
May07 070315 197.20 199.00 197.15 198.85 +1.65 1,582 21,550 -271
Jul07 070315 193.50 194.25 192.75 194.00 +1.20 630 3,219 +240
Sep07 070315 186.25 188.50 186.25 188.50 +1.45 31 1,576 +25
Nov07 070315 183.00 183.00 182.25 182.90 +0.85 98 5,521 +17
Jan08 070315 182.75 182.75 182.75 182.75 +0.95 54 575 +4
Mar08 070315 182.75 182.75 182.75 182.75 +1.25 25 85 +25
Total Volume and Open Interest 1,026 32,493 +0
Sugar #11(NYBOT)
May07 070315 10.34 10.50 10.18 10.23 -0.18 31,689 275,826 +2,034
Jul07 070315 10.23 10.34 10.05 10.13 -0.15 14,409 167,392 +988
Oct07 070315 10.55 10.65 10.40 10.45 -0.15 3,142 78,924 +382
Mar08 070315 11.10 11.20 10.99 11.03 -0.13 4,355 66,203 +747
May08 070315 11.15 11.15 11.01 11.07 -0.13 1,328 23,360 +141
Total Volume and Open Interest 57,090 647,824 +0
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070315 20.83 20.83 20.83 20.83 +0.06 223 1,911 -184
Jul07 070315 20.73 20.73 20.73 20.73 unch 22 3,158 +10
Sep07 070315 20.81 20.81 20.81 20.81 +0.01 4 1,724 +0
Nov07 070315 21.02 21.02 21.02 21.02 -0.23 0 1,528 +0
Total Volume and Open Interest 279 9,617 -144
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070315 985 995 980 994 +9 9,922 66,625 -220
Jul07 070315 995 1006 993 1005 +10 11,827 35,915 +4,319
Sep07 070315 1007 1020 1005 1018 +11 1,088 39,854 +456
Dec07 070315 1010 1020 1005 1019 +12 309 39,854 +6
Mar08 070315 1019 1023 1013 1023 +12 224 18,710 +157
May08 070315 1021 1030 1021 1030 +12 11 2,589 -2
Total Volume and Open Interest 11,654 220,868 +0
London Coffee(LCE)
Mar07 070315 1470.00 1491.00 1470.00 1483.00 +22.00 195 758 -191
May07 070315 1484.00 1510.00 1483.00 1508.00 +25.00 7,778 71,956 -940
Jul07 070315 1496.00 1518.00 1491.00 1516.00 +26.00 3,482 27,991 +685
Sep07 070315 1497.00 1515.00 1494.00 1515.00 +24.00 712 16,526 +302
Nov07 070315 1494.00 1506.00 1491.00 1506.00 +23.00 526 8,465 +483
Jan08 070315 1480.00 1498.00 1480.00 1498.00 +22.00 28 2,108 +0
Total Volume and Open Interest 9,291 129,705 +0
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070315 347.20 347.90 343.90 344.80 -2.00 2,840 34,930 -275
Aug07 070315 328.90 329.90 325.00 327.60 -0.40 2,092 14,759 +1,088
Oct07 070315 322.30 322.40 318.00 320.80 -0.70 445 6,143 -35
Dec07 070315 322.20 322.40 318.00 320.40 -1.10 311 2,675 +37
Total Volume and Open Interest 7,516 65,408 +0
Cotton(NYBOT)
May07 070315 53.60 53.90 53.40 53.44 -0.06 6,387 114,246 -966
Jul07 070315 54.65 54.75 54.17 54.26 -0.08 3,053 44,792 +918
Oct07 070315 56.65 56.65 56.65 56.65 -0.15 30 1,276 +20
Dec07 070315 58.40 58.40 58.05 58.10 -0.05 1,929 46,102 +531
Mar08 070315 60.20 60.40 60.15 60.15 -0.10 329 3,686 +127
May08 070315 60.95 60.95 60.95 60.95 +0.10 0 122 +0
Total Volume and Open Interest 20,177 211,468 +0
Lumber(CME)
Mar07 070315 237.5 237.5 229.0 230.5 -7.5 124 234 -25
May07 070315 254.1 254.6 247.2 248.2 -8.0 990 5,841 -88
Jul07 070315 270.4 271.0 264.0 265.9 -5.9 264 1,242 +80
Sep07 070315 279.1 279.1 274.9 276.3 -3.1 35 169 +15
Total Volume and Open Interest 915 7,562 +0
Crude Oil(NYM)
Apr07 070315 58.20 58.64 57.40 57.52 -0.64 226,839 102,739 -17,886
May07 070315 60.44 61.12 59.80 59.93 -0.54 162,919 330,817 +7,680
Jun07 070315 61.64 62.32 61.07 61.20 -0.54 64,011 133,531 +4,586
Jul07 070315 62.79 63.18 62.08 62.08 -0.60 16,105 58,398 +2,911
Aug07 070315 63.51 63.51 62.77 62.82 -0.53 7,010 29,863 +509
Sep07 070315 64.05 64.05 63.31 63.32 -0.54 5,879 34,733 -150
Oct07 070315 64.50 64.75 64.06 64.06 -0.23 1,603 26,204 +467
Nov07 070315 64.14 64.14 64.14 64.14 -0.51 950 22,177 -60
Dec07 070315 65.16 65.47 64.34 64.45 -0.51 20,410 147,831 +1,161
Jan08 070315 64.71 64.71 64.71 64.71 -0.51 952 34,172 +614
Feb08 070315 64.94 64.94 64.94 64.94 -0.51 51 12,746 +32
Mar08 070315 65.13 65.13 65.13 65.13 -0.51 1,206 13,908 +256
Apr08 070315 65.29 65.29 65.29 65.29 -0.51 60 11,849 +0
May08 070315 65.43 65.43 65.43 65.43 -0.51 20 7,926 +20
Jun08 070315 65.57 65.57 65.57 65.57 -0.51 1,357 35,443 -229
Jul08 070315 65.69 65.69 65.69 65.69 -0.51 118 4,966 +20
Total Volume and Open Interest 620,125 1,322,242 +0
Heating Oil(NYM)
Apr07 070315 170.28 172.47 168.45 168.85 -2.05 26,087 50,285 -1,757
May07 070315 170.88 172.25 168.35 168.74 -1.97 14,640 58,050 +403
Jun07 070315 173.21 173.36 169.62 169.78 -2.08 6,130 29,669 -161
Jul07 070315 174.20 174.20 171.81 172.04 -1.97 1,706 13,440 +237
Aug07 070315 176.21 176.21 175.10 175.10 -1.66 494 6,144 +158
Sep07 070315 179.23 179.25 177.33 177.33 -2.38 2,678 8,110 +53
Oct07 070315 181.40 181.81 180.63 180.63 -2.13 166 3,802 +15
Nov07 070315 185.19 185.19 184.40 184.40 -1.46 73 2,579 -24
Dec07 070315 187.40 187.89 186.79 187.00 -1.51 2,838 18,767 +733
Jan08 070315 189.34 189.34 188.51 188.51 -1.95 343 8,964 +64
Feb08 070315 190.30 190.30 190.30 190.30 -0.76 97 2,992 +5
Mar08 070315 189.23 189.23 189.23 189.23 -0.73 2 1,394 +1
Total Volume and Open Interest 77,649 212,792 +0
RBOB Gasoline(NYMEX)
Apr07 070315 192.00 192.85 187.70 187.90 -4.20 46,421 43,410 -3,706
May07 070315 189.20 189.70 184.92 185.10 -4.00 28,547 49,500 +3,361
Jun07 070315 188.08 188.39 184.32 184.32 -3.70 10,018 23,752 +2,660
Jul07 070315 187.15 187.20 184.33 184.50 -3.31 5,273 12,667 -758
Aug07 070315 186.50 186.50 183.91 183.91 -3.23 3,301 8,541 +905
Sep07 070315 185.24 185.24 182.50 182.50 -2.25 1,954 16,518 +424
Oct07 070315 174.76 174.76 173.62 173.65 -0.35 347 3,983 +70
Nov07 070315 167.66 167.66 167.66 167.66 -2.39 69 2,148 -19
Dec07 070315 168.36 168.36 166.50 166.57 -1.18 246 3,773 +47
Jan08 070315 166.90 166.90 166.90 166.90 -1.23 109 1,226 +64
Total Volume and Open Interest 96,836 167,680 +3,880
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070315 192.80 192.80 192.80 192.80 +1.75 13 8 +2
May07 070315 185.31 185.31 185.31 185.31 -3.92 0 1 +0
Jun07 070315 184.81 184.81 184.81 184.81 -3.27 2 2 +2
Jul07 070315 184.36 184.36 184.36 184.36 -2.97      
Total Volume and Open Interest 3 11 +2
Natural Gas(NYM)
Apr07 070315 7.112 7.166 6.920 6.931 -0.152 34,177 57,802 -3,051
May07 070315 7.204 7.272 7.054 7.070 -0.119 18,441 122,062 +1,095
Jun07 070315 7.304 7.380 7.186 7.201 -0.110 8,299 27,918 +483
Jul07 070315 7.430 7.500 7.320 7.345 -0.092 6,141 22,598 +427
Aug07 070315 7.610 7.610 7.422 7.453 -0.086 1,556 27,486 +37
Sep07 070315 7.649 7.649 7.496 7.532 -0.059 1,077 17,958 +181
Oct07 070315 7.752 7.774 7.605 7.628 -0.088 2,020 41,886 +323
Nov07 070315 8.368 8.368 8.250 8.330 -0.029 255 20,926 -90
Dec07 070315 9.005 9.006 8.904 8.940 -0.056 553 37,608 +14
Jan08 070315 9.339 9.339 9.214 9.224 -0.082 735 34,289 +2
Feb08 070315 9.295 9.295 9.220 9.220 -0.076 58 19,710 +19
Mar08 070315 9.070 9.070 8.986 9.020 -0.046 666 47,289 +348
Apr08 070315 7.738 7.738 7.690 7.690 -0.061 581 31,279 +76
May08 070315 7.600 7.600 7.600 7.600 -0.026 156 13,554 -63
Jun08 070315 7.640 7.640 7.640 7.640 -0.036 36 9,429 +26
Jul08 070315 7.700 7.700 7.700 7.700 -0.041 63 5,389 +0
Total Volume and Open Interest 118,462 768,922 +0
Brent Crude Oil(ICE)
May07 070315 61.40 61.90 60.49 60.68 -0.61 104,350 150,740 +3,645
Jun07 070315 62.12 62.62 61.27 61.46 -0.58 45,473 163,396 +4,835
Jul07 070315 62.86 63.16 61.91 62.11 -0.55 8,645 44,820 +1,373
Aug07 070315 63.44 63.63 62.68 62.68 -0.53 3,910 24,831 -571
Sep07 070315 63.91 63.91 63.16 63.16 -0.52 3,891 23,459 +2,230
Oct07 070315 63.53 63.53 63.53 63.53 -0.52 2,716 24,356 +1,670
Nov07 070315 63.85 63.85 63.85 63.85 -0.53 0 17,670 +1,981
Dec07 070315 65.03 65.06 64.07 64.12 -0.54 11,084 67,648 -823
Jan08 070315 64.40 64.40 64.40 64.40 -0.51 0 10,845 +2,486
Feb08 070315 64.63 64.63 64.63 64.63 -0.51 0 3,877 +276
Mar08 070315 64.83 64.83 64.83 64.83 -0.51 0 3,466 +1
Apr08 070315 65.01 65.01 65.01 65.01 -0.50 0 1,283 +0
May08 070315 65.13 65.13 65.13 65.13 -0.51 0 1,068 +0
Jun08 070315 65.22 65.22 65.22 65.22 -0.51 0 10,307 +255
Total Volume and Open Interest 315,623 687,456 +0
Gas Oil(ICE)
Apr07 070315 533.50 538.75 527.25 528.75 -2.25 36,133 61,408 -986
May07 070315 538.50 543.25 532.25 533.50 -2.25 23,596 65,099 +3,355
Jun07 070315 544.25 548.75 538.25 539.00 -2.75 8,121 50,151 +1,052
Jul07 070315 554.25 554.25 545.00 546.00 -2.75 2,317 19,371 +1,417
Aug07 070315 560.75 560.75 552.50 552.75 -3.00 2,287 13,081 +1,461
Sep07 070315 567.00 567.50 559.50 559.75 -3.00 813 14,879 +639
Oct07 070315 573.00 573.25 565.50 565.75 -3.25 378 5,834 +173
Nov07 070315 574.25 574.25 570.25 570.25 -3.25 614 6,469 +284
Dec07 070315 582.00 582.50 574.50 574.50 -3.25 2,670 36,350 -42
Jan08 070315 581.00 581.00 581.00 581.00 -3.25 0 7,618 +675
Total Volume and Open Interest 76,929 317,123 +8,920
US Dollar Index(NYBOT)
Mar07 070315 83.68 83.75 83.53 83.66 +0.08 2,820 13,398 -1,030
Jun07 070315 83.39 83.51 83.25 83.37 +0.08 3,247 19,053 +1,341
Sep07 070315 83.08 83.13 83.08 83.13 +0.08 18 2,073 +3
Total Volume and Open Interest 12,671 34,213 +0
Australian Dollar(CME)
Mar07 070315 78.64 78.97 78.49 78.96 +0.51 6,184 70,292 -9,783
Jun07 070315 78.42 78.78 78.28 78.77 +0.51 11,355 53,871 +2,138
Sep07 070315 78.40 78.54 78.40 78.54 +0.51 218 269 +217
Total Volume and Open Interest 68,687 132,184 +0
British Pound(CME)
Mar07 070315 193.42 193.92 193.09 193.64 +0.11 4,667 80,921 -18,285
Jun07 070315 193.41 193.88 193.03 193.59 +0.12 6,858 76,833 +15,537
Sep07 070315 193.43 193.43 193.15 193.43 +0.12 146 191 +147
Total Volume and Open Interest 106,277 160,560 +0
Canadian Dollar(CME)
Mar07 070315 84.99 85.24 84.89 84.98 -0.08 1,284 61,241 -16,042
Jun07 070315 85.25 85.47 85.10 85.20 -0.08 2,516 106,489 +26,505
Sep07 070315 85.66 85.66 85.41 85.42 -0.08 10 1,362 +158
Dec07 070315 85.82 85.82 85.61 85.63 -0.08 169 1,346 +222
Total Volume and Open Interest 99,676 159,619 +0
Japanese Yen(CME)
Mar07 070315 85.42 85.47 84.94 85.04 -0.70 5,434 131,107 -30,546
Jun07 070315 86.41 86.50 85.89 86.02 -0.71 5,757 135,434 +23,852
Sep07 070315 86.84 87.26 86.84 87.00 -0.71 0 8,055 +1
Total Volume and Open Interest 208,513 281,602 +0
Swiss Franc(CME)
Mar07 070315 82.09 82.42 81.88 82.11 -0.22 830 43,880 -10,430
Jun07 070315 82.70 83.06 82.42 82.74 -0.22 3,196 45,393 +11,627
Sep07 070315 83.49 83.56 83.27 83.31 -0.22 0 65 +0
Total Volume and Open Interest 90,490 88,190 +0
EuroFX(CME)
Mar07 070315 132.20 132.53 131.96 132.35 +0.04 8,170 97,374 -36,500
Jun07 070315 132.68 133.01 132.43 132.82 +0.04 14,714 140,464 +59,139
Sep07 070315 133.12 133.32 133.03 133.20 +0.04 2 1,188 -8
Total Volume and Open Interest 246,983 216,699 +0
Mexican Peso(CME)
Mar07 070315 8972.5 8987.5 8965.0 8975.0 +13.0 2,362 46,113 -5,870
Apr07 070315 8960.0 8960.0 8960.0 8960.0 +13.0      
Total Volume and Open Interest 39,743 113,307 +0
30-Year T-Bonds(CBOT)
Mar07 070315 112~27 113~01 112~17 112~30 -0~02 6,816 39,525 -3,819
Jun07 070315 112~26 113~01 112~14 112~28 -0~02 613,656 809,466 -1,392
Sep07 070315 112~23 112~28 112~22 112~28 -0~02 44 2,558 +5
Total Volume and Open Interest 532,519 856,807 +0
10-Year T-Notes(CBOT)
Mar07 070315 108~265 108~285 108~170 108~275 -0~025 7,085 26,253 -3,300
Jun07 070315 108~260 108~290 108~210 108~265 -0~030 1,895,088 2,252,778 +48,394
Total Volume and Open Interest 1,668,765 2,244,013 +0
5-Year T-Notes(CBOT)
Mar07 070315 106~000 106~000 105~270 105~295 -0~030 5,279 0 +0
Jun07 070315 106~045 106~065 105~315 106~040 -0~035 908,122 0 +0
Sep07 070315 106~100 106~100 106~100 106~100 -0~035 2 0 +0
Total Volume and Open Interest 749,675 1,445,550 +1,445,550
2 Year T-Notes(CBOT)
Mar07 070315 102~043 102~043 102~042 102~042 -0~008 40 22,111 -3,076
Jun07 070315 102~070 102~072 102~060 102~067 -0~009 5,685 854,678 +40,155
Total Volume and Open Interest 267,415 839,710 +0
Eurodollars(CME)
Mar07 070315 94.647 94.650 94.645 94.650 unch 12,983 1,244,382 -9,367
Jun07 070315 94.790 94.805 94.765 94.790 -0.020 28,790 1,765,930 +41,677
Sep07 070315 95.005 95.020 94.965 94.990 -0.040 34,243 1,548,472 -26,620
Dec07 070315 95.190 95.205 95.145 95.170 -0.045 23,579 1,686,403 -7,969
Mar08 070315 95.325 95.335 95.275 95.305 -0.040 33,948 1,184,953 +23,984
Jun08 070315 95.385 95.400 95.335 95.375 -0.030 25,282 980,625 +564
Sep08 070315 95.400 95.415 95.355 95.395 -0.025 34,822 717,709 +14,205
Dec08 070315 95.390 95.405 95.340 95.380 -0.025 23,638 619,552 +9,946
Mar09 070315 95.370 95.380 95.320 95.360 -0.025 26,092 366,618 -1,399
Jun09 070315 95.320 95.345 95.285 95.325 -0.020 15,668 277,648 -3,482
Sep09 070315 95.290 95.305 95.250 95.290 -0.015 21,759 232,055 -1,661
Dec09 070315 95.240 95.255 95.200 95.240 -0.015 10,790 156,588 -2,696
Mar10 070315 95.205 95.220 95.175 95.210 -0.015 8,636 133,373 -2,880
Jun10 070315 95.175 95.180 95.140 95.170 -0.015 5,967 80,308 -59
Sep10 070315 95.130 95.145 95.100 95.135 -0.015 10,838 88,727 -658
Dec10 070315 95.090 95.100 95.055 95.095 -0.010 4,188 82,151 -2,363
Mar11 070315 95.070 95.085 95.045 95.070 -0.010 8,278 75,763 -1,729
Jun11 070315 95.040 95.045 95.015 95.035 -0.015 6,610 64,300 +48
Total Volume and Open Interest 355,580 11,526,260 +27,474
3-Mth Euro-Yen(CME)
Mar07 070315 99.33 99.33 99.33 99.33 unch 585 20,033 +20
Jun07 070315 99.31 99.31 99.30 99.31 unch 1,679 18,782 +721
Sep07 070315 99.23 99.23 99.23 99.23 -0.01 248 9,089 +90
Dec07 070315 99.14 99.14 99.14 99.14 -0.01 1,482 10,562 +346
Mar08 070315 99.05 99.05 99.05 99.05 -0.02 1,084 5,087 +696
Jun08 070315 98.97 98.97 98.97 98.97 -0.02 245 1,518 +33
Sep08 070315 98.89 98.89 98.89 98.89 -0.01 0 1,683 +0
Dec08 070315 98.82 98.82 98.82 98.82 unch 0 120 +0
Mar09 070315 98.73 98.73 98.73 98.73 -0.01      
Jun09 070315 98.66 98.66 98.66 98.66 -0.01 0 5 +0
Total Volume and Open Interest 5,323 66,889 +1,906
3-Mth Euro-Yen(SIMEX)
Jun07 070315 99.31 99.31 99.30 99.31 unch 1,200 62,636 +408
Sep07 070315 99.24 99.24 99.23 99.24 -0.01 1,596 52,401 +262
Dec07 070315 99.15 99.15 99.14 99.15 -0.01 2,138 55,521 +335
Mar08 070315 99.06 99.06 99.05 99.06 -0.01 1,375 38,137 +654
Jun08 070315 98.96 98.97 98.96 98.97 -0.01 117 9,971 -16
Sep08 070315 98.90 98.90 98.89 98.89 -0.01 0 3,075 -50
Dec08 070315 98.82 98.82 98.82 98.82 -0.01 3 673 +2
Mar09 070315 98.73 98.73 98.73 98.73 -0.01 0 520 +0
Total Volume and Open Interest 7,006 319,893 +0
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 070315 107~28 107~29 107~22 107~22 -0~11 1,919 24,741 +71
Jun07 070315 109~21 109~21 109~12 109~13 -0~12 97,338 320,603 -2,410
Total Volume and Open Interest 84,723 347,688 +0
3-Mth Short Sterling(LIFFE)
Mar07 070315 94.47 94.47 94.45 94.46 -0.01 63,960 513,062 -14,718
Jun07 070315 94.38 94.38 94.36 94.37 -0.02 115,804 544,838 +5,978
Sep07 070315 94.40 94.40 94.36 94.37 -0.03 93,195 462,379 -3,315
Total Volume and Open Interest 418,847 2,841,205 +0
3-Mth Euribor(LIFFE)
Mar07 070315 96.095 96.100 96.095 96.095 unch 74,636 687,402 -35,502
Jun07 070315 95.940 95.950 95.930 95.935 -0.020 228,385 730,937 -22,869
Sep07 070315 95.900 95.905 95.880 95.885 -0.035 199,181 726,662 +19,253
Total Volume and Open Interest 1,039,279 4,191,717 -20,402
3-Mth Aus T-Bills(SFE)
Mar07 070308 93.64 93.65 93.64 93.65 unch 23,648 145,775 -16,149
Jun07 070315 93.57 93.58 93.55 93.58 -0.02 14,469 397,106 -1,718
Sep07 070315 93.55 93.56 93.52 93.55 -0.03 9,335 162,039 -8,518
Dec07 070315 93.57 93.57 93.53 93.55 -0.05 9,919 117,539 +2,816
Mar08 070315 93.59 93.59 93.54 93.57 -0.05 2,479 52,070 -391
Jun08 070315 93.61 93.61 93.58 93.59 -0.06 1,165 38,084 -183
Sep08 070315 93.62 93.63 93.60 93.62 -0.06 492 20,975 +745
Dec08 070315 93.63 93.63 93.61 93.63 -0.06 232 10,981 +226
Mar09 070315 93.65 93.65 93.62 93.64 -0.06 1,527 5,087 +1,264
Jun09 070315 93.64 93.64 93.64 93.64 -0.06 75 1,926 +75
Total Volume and Open Interest 39,693 806,354 -5,684
10-Year Aus T-Bonds(SFE)
Mar07 070315 94.32 94.33 94.31 94.31 -0.07 113,876 598,877 +71,227
Jun07 070315 94.33 94.35 94.28 94.30 -0.09 124,419 469,883 +178,278
Total Volume and Open Interest 238,295 1,068,760 +249,505
3-Year Aus T-Bonds(SFE)
Mar07 070315 94.68 94.68 94.67 94.68 +0.58 198,605 810,669 +71,436
Jun07 070315 94.08 94.08 94.00 94.06 -0.07 165,877 495,648 +206,979
Total Volume and Open Interest 364,482 1,306,317 +278,415
Gold(CMX)
Apr07 070315 645.1 651.3 644.5 647.1 +4.6 90,432 160,446 -6,769
Jun07 070315 650.8 657.5 650.8 653.3 +4.6 13,461 86,071 +5,495
Aug07 070315 658.6 661.9 657.6 659.5 +4.8 105 8,288 +2
Oct07 070315 665.0 667.4 664.2 665.4 +4.9 6,676 26,810 -5,940
Dec07 070315 671.0 674.6 669.7 671.2 +5.0 9,634 53,670 -7,536
Feb08 070315 675.2 676.8 675.2 676.8 +5.1 459 3,875 +298
Apr08 070315 682.3 682.3 682.3 682.3 +5.3 2 5,548 +0
Jun08 070315 687.9 687.9 687.9 687.9 +5.5 2,978 3,010 -2,954
Aug08 070315 693.4 693.4 693.4 693.4 +5.6 0 740 +0
Oct08 070315 698.9 698.9 698.9 698.9 +5.7 0 500 +0
Dec08 070315 704.4 704.4 704.4 704.4 +5.8 5,660 6,365 -4,687
Total Volume and Open Interest 69,838 394,090 +0
Silver(CMX)
Mar07 070315 1301.5 1303.0 1298.7 1298.7 +24.7 239 652 -63
May07 070315 1293.0 1319.0 1291.5 1307.5 +24.5 21,037 63,757 +84
Jul07 070315 1307.0 1329.0 1303.5 1319.5 +24.7 1,082 16,835 +179
Sep07 070315 1319.0 1337.0 1319.0 1331.2 +24.9 366 6,383 +134
Dec07 070315 1332.0 1350.0 1332.0 1345.5 +25.1 341 14,641 -111
Mar08 070315 1363.0 1363.0 1358.3 1358.3 +25.3 3 1,633 +3
May08 070315 1369.0 1369.5 1366.4 1366.4 +25.6 3 54 +3
Total Volume and Open Interest 20,681 112,728 +0
Platinum(NYM)
Apr07 070315 1201.0 1220.0 1201.0 1215.0 +14.0 1,888 8,007 -304
Jul07 070315 1218.4 1226.0 1210.8 1221.9 +12.9 683 2,706 +345
Oct07 070315 1227.9 1227.9 1227.9 1227.9 +13.9 0 30 +0
Jan08 070315 1232.9 1232.9 1232.9 1232.9 +13.9 0 2 +0
Total Volume and Open Interest 2,533 10,704 +0
Palladium(NYME)
Mar07 070315 348.90 348.90 348.90 348.90 -0.20 0 7 +0
Jun07 070315 353.35 355.00 350.25 352.00 -1.50 1,012 14,110 -203
Sep07 070315 357.20 357.20 357.20 357.20 -1.80 0 1,051 +0
Total Volume and Open Interest 880 15,502 +0
Copper(CMX)
Mar07 070315 284.00 298.50 284.00 298.50 +16.30 1,436 2,875 -177
May07 070315 285.00 299.30 284.05 298.80 +16.20 9,919 42,071 -65
Jul07 070315 284.00 297.50 284.00 297.30 +15.70 2,784 10,130 +1,592
Sep07 070315 290.00 295.75 290.00 295.30 +15.45 120 2,212 +49
Dec07 070315 283.50 290.30 283.50 290.30 +14.45 74 2,307 +33
Total Volume and Open Interest 10,606 65,156 +0
Aluminum(CMX)
Mar07 070315 122.30 122.30 122.30 122.30 +3.30 1 4 +1
Apr07 070315 122.30 122.30 122.30 122.30 +3.30 0 59 +0
May07 070315 121.90 121.90 121.90 121.90 +3.30 0 41 +0
Jun07 070315 121.55 121.55 121.55 121.55 +3.30 0 40 +0
Jul07 070315 121.15 121.15 121.15 121.15 +3.30 0 40 +0
Aug07 070315 120.80 120.80 120.80 120.80 +3.30 0 40 +0
Total Volume and Open Interest 1 488 +1
DJIA Index(CBOT)
Mar07 070315 12180 12185 12111 12171 +19 7,661 46,766 -2,517
Jun07 070315 12260 12285 12200 12256 +7 16,052 32,682 +3,832
Sep07 070315 12320 12350 12320 12350 +7 6 17 +1
Dec07 070315 12450 12450 12450 12450 +7 0 8 +0
Total Volume and Open Interest 26,745 78,157 +0
S & P 500(CME)
Mar07 070315 1386.00 1395.50 1385.30 1391.40 +1.90 70,422 175,085 -18,464
Jun07 070315 1401.30 1408.20 1397.30 1403.40 +1.70 118,140 579,791 +36,730
Sep07 070315 1416.00 1420.30 1411.30 1416.00 +1.70 64 11,254 -1
Dec07 070315 1427.50 1431.80 1422.80 1427.50 +1.70 0 2,201 +0
Total Volume and Open Interest 263,570 750,449 +0
S & P 500 E-Mini(Globex)
Mar07 070315 1389.75 1396.25 1384.75 1391.50 +2.00 577,607 1,158,440 -101,611
Jun07 070315 1401.50 1408.50 1396.75 1403.50 +1.75 2,948,436 1,634,788 +194,728
Total Volume and Open Interest 3,000,845 2,700,111 +0
NASDAQ 100(CME)
Mar07 070315 1742.50 1749.50 1741.00 1744.50 -3.80 9,748 35,769 -2,394
Jun07 070315 1769.00 1776.00 1757.30 1764.80 -3.70 18,336 42,799 +5,231
Sep07 070315 1788.30 1792.00 1788.30 1788.30 -3.70 2 36 +1
Total Volume and Open Interest 35,021 75,766 +0
NASDAQ 100 E-Mini(Globex)
Mar07 070315 1747.30 1755.30 1737.30 1744.50 -3.80 95,128 304,614 -36,572
Jun07 070315 1767.50 1776.00 1757.30 1764.80 -3.70 610,801 320,122 +62,188
Total Volume and Open Interest 607,661 599,120 +0
S & P Midcap 400(CME)
Mar07 070315 828.30 828.40 828.30 828.30 +3.60 1,203 3,239 -89
Jun07 070315 832.50 837.00 829.40 835.90 +3.60 1,024 7,045 +540
Sep07 070315 843.50 844.40 843.50 843.50 +3.60      
Total Volume and Open Interest 3,828 9,833 +0
Russell 2000(CME)
Mar07 070315 777.00 783.50 777.00 783.00 +5.15 16,807 32,822 -4,049
Jun07 070315 785.95 790.25 781.30 789.30 +5.20 13,944 29,696 +5,652
Sep07 070315 795.60 795.75 795.60 795.60 +5.25 0 42 +0
Total Volume and Open Interest 13,613 60,957 +0
Russell 2000 E-Mini(Globex)
Mar07 070315 777.80 784.40 775.10 783.00 +5.10 89,972 218,448 -26,161
Jun07 070315 783.80 790.50 781.20 789.30 +5.20 376,867 380,572 +50,344
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 070315 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070315 16780 16900 16760 16835 +100      
Sep07 070315 16860 16860 16860 16860 +100      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070315 16720 16885 16695 16805 +225 89,757 216,363 +2,844
Sep07 070315 16820 16890 16820 16820 +185 1 110 +0
Dec07 070315 16790 16845 16790 16790 +185 0 200 +0
Total Volume and Open Interest 89,758 216,731 +2,844
CAC 40(EURONEXT)
Mar07 070315 5387.0 5397.0 5319.0 5388.5 +89.5 380,235 580,462 +3,155
Apr07 070315 5393.5 5415.5 5338.5 5407.5 +89.5 148,311 299,676 +112,562
May07 070315 5356.5 5368.0 5318.0 5364.0 +90.5 1 155 -1
Total Volume and Open Interest 408,084 796,172 +0
Hang Seng Index(HKFE)
Mar07 070315 18950 18956 18830 18839 +149 34,204 108,172 -6,827
Apr07 070315 18980 18991 18867 18875 +143 1,058 4,468 +513
Total Volume and Open Interest 35,393 114,819 -6,346
DAX(EUREX)
Mar07 070315 6565.0 6595.0 6506.5 6570.5 +113.0 449,536 168,343 -47,718
Jun07 070315 6621.5 6658.0 6570.5 6632.5 +113.0 108,463 212,082 +43,553
Sep07 070315 6696.5 6726.5 6642.0 6704.5 +115.0 14,323 4,563 -27
Total Volume and Open Interest 572,322 384,988 -4,192
FT-SE 100(EURONEXT)
Mar07 070315 6088.00 6144.00 6068.50 6121.00 +106.50 304,503 235,057 -80,117
Jun07 070315 6105.00 6161.50 6083.50 6138.50 +108.50 178,918 411,740 +90,756
Sep07 070315 6149.00 6187.50 6142.00 6172.00 +109.50 28 3,947 +7
Total Volume and Open Interest 431,244 642,874 +0
SPI 200(SFE)
Mar07 070315 5746.0 5852.0 5696.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070315 5792.0 5905.0 5731.0 5876.0 +84.0 71,050 305,710 +74,820
Sep07 070315 5830.0 5907.0 5830.0 5881.0 +88.0 15 3,440 +9
Total Volume and Open Interest 190,447 578,085 +98,741
GSCI(CME)
Apr07 070315 443.30 443.60 438.30 438.60 -2.10 1,498 19,845 +404
May07 070315 444.30 449.00 444.30 444.30 -1.60      
Jun07 070315 448.00 448.00 448.00 448.00        
Reuters CRB Index(NYBOT)
Apr07 070315 400.50 403.75 398.75 403.75 +6.25 16 275 -2
Jun07 070315 304.50 304.50 304.50 304.50 -98.00 9 440 +4
Aug07 070315 414.25 414.25 414.25 414.25 +6.25 0 210 +0
Total Volume and Open Interest      
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php