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 Fri March 16, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070316 745.50 758.50 745.00 753.50 +3.00 9,930 226,100 -1,130
Jul07 070316 761.00 774.00 761.00 769.00 +2.25 4,043 87,186 +1,328
Aug07 070316 766.50 779.00 766.50 775.50 +4.00 42 5,312 -24
Sep07 070316 774.00 785.00 774.00 781.00 +3.00 203 2,723 -2
Nov07 070316 785.00 798.00 785.00 793.50 +3.50 3,318 100,717 +620
Jan08 070316 792.00 804.00 792.00 801.75 +5.25 90 5,142 +32
Mar08 070316 798.00 811.00 798.00 808.00 +5.00 499 7,007 +23
Total Volume and Open Interest 19,204 463,501 +1,003
Soybean Meal(CBOT)
May07 070316 216.50 219.50 215.50 218.00 +0.60 5,699 79,902 -522
Jul07 070316 221.00 224.40 220.80 223.10 +0.60 2,730 51,809 +750
Aug07 070316 223.50 226.50 223.20 225.30 +0.50 230 14,763 +120
Sep07 070316 226.00 229.00 225.20 227.40 +0.60 92 10,931 +18
Oct07 070316 227.00 230.00 226.20 228.20 +0.70 105 7,354 +0
Dec07 070316 229.00 233.00 228.80 231.00 +0.70 1,225 38,812 +197
Jan08 070316 230.00 234.00 229.80 231.90 +0.90 217 1,657 +99
Mar08 070316 231.20 234.50 231.00 232.70 +1.00 130 1,579 +25
Total Volume and Open Interest 10,723 210,875 -1,892
Soybean Oil(CBOT)
May07 070316 30.50 30.95 30.47 30.77 +0.21 4,274 148,210 +89
Jul07 070316 30.98 31.42 30.98 31.24 +0.18 1,184 52,855 +582
Aug07 070316 31.18 31.62 31.18 31.47 +0.19 133 6,862 +38
Sep07 070316 31.65 31.85 31.65 31.70 +0.20 50 4,434 +25
Oct07 070316 31.85 32.05 31.85 31.87 +0.20 75 9,512 +32
Dec07 070316 32.00 32.44 32.00 32.20 +0.16 763 43,143 +398
Jan08 070316 32.60 32.60 32.45 32.45 +0.16 0 2,759 +0
Mar08 070316 32.55 32.55 32.55 32.55 +0.05 2 794 -2
Total Volume and Open Interest 6,609 273,349 +771
Canola(WCE)
Mar07 070314 356.7 356.7 356.7 356.7 -5.0 0 35 +0
May07 070316 364.9 364.9 359.2 359.4 -3.6 5,269 44,314 -1,452
Jul07 070316 371.5 374.5 369.0 369.2 -3.3 3,910 20,195 +1,438
Total Volume and Open Interest 10,439 94,570 +696
Corn(CBOT)
May07 070316 394.00 405.00 392.25 399.50 +1.75 21,123 480,512 -4,009
Jul07 070316 405.00 416.50 404.00 410.75 +1.75 19,303 285,527 -3,331
Sep07 070316 398.50 409.50 396.00 403.75 +3.25 3,510 71,508 -820
Dec07 070316 395.50 408.00 392.50 403.00 +5.50 19,121 399,574 -1,874
Mar08 070316 404.00 416.00 402.00 411.50 +4.75 2,488 36,587 -2,369
May08 070316 411.00 421.00 408.00 416.00 +4.50 223 6,671 +71
Total Volume and Open Interest 67,832 1,416,800 -11,388
Wheat(CBOT)
May07 070316 455.00 466.50 453.50 460.75 +5.25 11,168 194,231 -967
Jul07 070316 467.00 479.50 466.50 474.00 +4.50 7,183 103,389 -359
Sep07 070316 479.00 488.00 479.00 484.00 +4.25 560 11,144 +32
Dec07 070316 489.00 500.00 488.50 496.00 +5.00 3,993 66,914 -843
Mar08 070316 497.00 507.00 497.00 506.00 +5.50 11 1,866 +22
Total Volume and Open Interest 23,172 403,576 +1,776
Wheat(KCBT)
May07 070316 478.50 488.00 477.25 486.50 +6.75 6,516 47,702 -340
Jul07 070316 480.00 491.75 479.75 490.00 +8.75 6,036 44,293 +1,120
Sep07 070316 490.00 499.50 489.50 499.00 +8.00 804 8,431 +354
Dec07 070316 500.25 511.50 500.25 508.50 +7.25 461 9,927 +249
Mar08 070316 516.00 520.00 516.00 520.00 +11.00 0 1,218 +0
Total Volume and Open Interest 13,883 111,725 -2,038
Wheat(MGE)
Mar07 070314 500.00 500.00 500.00 500.00 -4.50 3 3 +0
May07 070316 495.00 507.00 495.00 503.50 +6.75 4,174 17,354 -19
Jul07 070316 503.00 513.50 503.00 512.75 +6.75 1,262 11,311 -81
Sep07 070316 508.00 518.50 508.00 518.00 +7.50 575 8,402 +43
Dec07 070316 516.00 526.50 515.50 523.25 +6.25 377 15,310 -148
Total Volume and Open Interest 6,403 53,634 +292
Oats(CBOT)
May07 070316 270.00 277.25 268.25 274.50 +4.50 1,488 7,458 +513
Jul07 070316 270.00 277.50 270.00 277.50 +4.75 207 2,036 +111
Sep07 070316 251.00 254.00 251.00 253.00 +2.00 19 616 +8
Dec07 070316 246.00 249.75 245.00 249.75 +1.25 285 8,602 +120
Total Volume and Open Interest 2,021 18,849 +603
Rough Rice(CBOT)
Mar07 070316 10.03 10.03 10.03 10.03 +0.13 0 15 +6
May07 070316 10.13 10.37 10.11 10.33 +0.11 788 8,741 -218
Jul07 070316 10.46 10.64 10.45 10.64 +0.10 215 1,777 +168
Sep07 070316 10.85 10.94 10.85 10.92 +0.12 164 1,963 -65
Total Volume and Open Interest 1,566 17,300 -173
Live Cattle(CME)
Apr07 070316 98.700 98.700 97.000 97.100 -1.950 24,077 75,461 -4,820
Jun07 070316 95.200 95.350 94.200 94.275 -1.475 25,080 131,951 +4,460
Aug07 070316 92.750 92.750 91.600 91.700 -1.100 10,108 43,714 +2,060
Oct07 070316 96.050 96.100 95.250 95.725 -0.725 3,236 29,524 +859
Dec07 070316 95.500 95.900 94.950 95.800 -0.375 764 11,336 +247
Feb08 070316 95.700 96.175 95.700 95.800 -0.500 279 8,256 +118
Total Volume and Open Interest 63,652 301,928 +2,612
Feeder Cattle(CME)
Mar07 070316 105.250 105.425 104.700 104.825 -1.050 593 3,262 -334
Apr07 070316 107.000 107.075 105.800 106.050 -1.150 874 7,598 +20
May07 070316 108.300 108.300 106.800 107.225 -1.125 1,464 15,562 +148
Aug07 070316 109.000 109.000 107.500 108.075 -1.075 248 6,124 +36
Sep07 070316 107.350 107.350 106.100 106.100 -1.250 11 1,361 +3
Oct07 070316 106.550 106.750 106.300 106.650 -0.800 25 388 +4
Nov07 070316 106.400 106.400 106.400 106.400 -0.800 3 79 +1
Total Volume and Open Interest 3,246 34,475 +134
Lean Hogs(CME)
Apr07 070316 64.800 65.000 64.050 64.400 -1.475 11,287 36,370 -3,421
May07 070316 75.300 75.300 73.750 74.350 -1.125 73 4,624 +0
Jun07 070316 74.400 74.950 73.800 74.575 -1.325 13,891 76,616 +604
Jul07 070316 75.300 75.500 74.425 75.175 -1.175 3,556 22,677 +385
Aug07 070316 75.350 75.350 73.550 74.950 -0.825 1,834 14,003 +884
Oct07 070316 68.500 68.500 67.325 67.775 -0.975 1,348 9,835 +290
Dec07 070316 67.200 67.200 66.100 66.750 -1.000 294 9,878 +5
Total Volume and Open Interest 32,316 176,428 -2,395
Pork Bellies(CME)
Mar07 070316 104.500 104.500 102.000 102.000 -2.700 23 97 -22
May07 070316 105.750 105.750 102.850 102.850 -3.000 179 1,075 -24
Jul07 070316 106.400 106.850 104.600 104.600 -3.000 6 239 +1
Aug07 070316 103.250 103.250 102.000 102.000 -2.500 0 41 +0
Feb08 070316 100.250 100.250 100.250 100.250 unch 0 2 +0
Total Volume and Open Interest 208 1,454 -39
Class III Milk(CME)
Mar07 070316 14.90 14.93 14.90 14.93 -0.02 56 2,946 -17
Apr07 070316 15.23 15.30 15.22 15.30 +0.10 196 3,145 +119
May07 070316 15.10 15.18 15.10 15.15 +0.09 150 2,829 +23
Jun07 070316 15.10 15.15 15.08 15.15 +0.07 131 2,908 +46
Jul07 070316 15.46 15.55 15.46 15.52 +0.11 158 2,609 +92
Total Volume and Open Interest 1,330 32,114 +776
Cocoa(NYBOT)
Mar07 070315 1757 1757 1757 1757 +16 33 53 +1
May07 070316 1770 1800 1767 1790 +18 5,159 73,551 -690
Jul07 070316 1799 1828 1799 1817 +18 1,762 26,037 -292
Sep07 070316 1824 1845 1824 1839 +17 750 22,764 -572
Dec07 070316 1860 1860 1860 1860 +18 79 23,547 +33
Mar08 070316 1877 1877 1877 1877 +19 50 9,271 -50
May08 070316 1893 1893 1893 1893 +19 0 2,948 +0
Total Volume and Open Interest 7,810 169,653 -1,147
Coffee "C"(NYBOT)
Mar07 070316 108.50 109.45 108.50 109.45 -0.20 12 123 -15
May07 070316 110.25 110.50 109.40 110.35 -0.20 9,496 84,465 +571
Jul07 070316 113.50 113.50 112.50 113.20 -0.20 4,067 23,513 +895
Sep07 070316 116.40 116.40 115.25 116.00 -0.20 1,598 12,350 +494
Dec07 070316 119.90 119.90 119.20 119.60 -0.20 592 6,001 +105
Mar08 070316 123.00 123.00 122.75 122.95 -0.25 308 3,049 +186
Total Volume and Open Interest 16,456 139,787 +3,317
Orange Juice(NYBOT)
May07 070316 199.75 200.40 198.75 199.95 +1.10 1,285 21,597 +47
Jul07 070316 194.50 195.10 194.50 195.00 +1.00 332 3,306 +87
Sep07 070316 189.50 189.50 189.50 189.50 +1.00 1 1,490 -86
Nov07 070316 182.90 183.50 182.90 183.50 +0.60 62 5,488 -33
Jan08 070316 183.40 183.40 183.40 183.40 +0.65 0 575 +0
Mar08 070316 183.40 183.40 183.40 183.40 +0.65 0 85 +0
Total Volume and Open Interest 1,680 32,548 +55
Sugar #11(NYBOT)
May07 070316 10.22 10.29 10.07 10.26 +0.03 46,914 271,588 -4,238
Jul07 070316 10.13 10.20 10.00 10.17 +0.04 18,298 168,627 +1,235
Oct07 070316 10.43 10.49 10.32 10.49 +0.04 7,514 80,512 +1,588
Mar08 070316 11.00 11.07 10.94 11.07 +0.04 4,567 67,420 +1,217
May08 070316 10.99 11.10 10.95 11.10 +0.03 2,796 22,654 -706
Total Volume and Open Interest 81,414 651,525 +3,701
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070316 20.70 20.70 20.70 20.70 -0.13 157 2,017 +106
Jul07 070316 20.67 20.67 20.67 20.67 -0.06 212 3,361 +203
Sep07 070316 20.72 20.72 20.72 20.72 -0.09 8 1,724 +0
Nov07 070316 21.07 21.07 21.07 21.07 +0.05 0 1,528 +0
Total Volume and Open Interest 407 9,951 +334
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070316 992 995 979 985 -9 2,990 66,342 -283
Jul07 070316 1000 1007 991 997 -8 779 35,954 +39
Sep07 070316 1009 1020 1005 1010 -8 653 39,676 -178
Dec07 070316 1015 1022 1008 1014 -5 639 40,055 +201
Mar08 070316 1010 1025 1010 1018 -5 332 18,819 +109
May08 070316 1020 1032 1020 1024 -6 72 2,633 +44
Total Volume and Open Interest 6,196 211,491 -9,377
London Coffee(LCE)
Mar07 070316 1495.00 1497.00 1470.00 1485.00 +2.00 344 644 -114
May07 070316 1513.00 1519.00 1499.00 1509.00 +1.00 4,797 72,678 +722
Jul07 070316 1520.00 1525.00 1509.00 1516.00 unch 1,848 27,832 -159
Sep07 070316 1521.00 1521.00 1510.00 1514.00 -1.00 394 16,717 +191
Nov07 070316 1514.00 1514.00 1507.00 1507.00 +1.00 41 8,493 +28
Jan08 070316 1499.00 1499.00 1499.00 1499.00 +1.00 9 2,110 +2
Total Volume and Open Interest 7,448 130,716 +1,011
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070316 344.70 345.40 342.70 344.80 unch 2,829 34,845 -85
Aug07 070316 327.10 329.50 326.60 328.80 +1.20 2,348 16,059 +1,300
Oct07 070316 320.70 321.00 318.50 320.30 -0.50 345 6,148 +5
Dec07 070316 320.00 320.20 317.80 319.10 -1.30 153 2,646 -29
Total Volume and Open Interest 5,901 67,582 +2,174
Cotton(NYBOT)
May07 070316 53.42 54.25 53.30 53.91 +0.47 3,538 113,505 -741
Jul07 070316 54.01 54.75 54.01 54.64 +0.38 2,561 45,360 +568
Oct07 070316 56.65 57.20 56.65 57.05 +0.40 200 1,376 +100
Dec07 070316 58.15 58.70 58.02 58.55 +0.45 1,033 46,328 +226
Mar08 070316 60.30 60.80 60.20 60.65 +0.50 445 3,898 +212
May08 070316 61.15 61.25 61.15 61.25 +0.30 0 122 +0
Total Volume and Open Interest 7,777 212,463 +995
Lumber(CME)
May07 070316 248.3 249.9 247.5 248.8 +0.6 1,085 6,049 +208
Jul07 070316 265.0 267.0 264.0 266.0 +0.1 332 1,291 +49
Sep07 070316 275.0 275.9 274.3 275.9 -0.4 18 161 -8
Nov07 070316 271.1 271.1 271.0 271.0 -1.6 6 52 +2
Total Volume and Open Interest 1,672 7,718 +156
Crude Oil(NYM)
Apr07 070316 57.75 58.25 56.25 57.11 -0.44 197,137 84,226 -18,513
May07 070316 60.15 61.00 58.80 59.58 -0.38 139,931 344,818 +14,001
Jun07 070316 61.35 62.15 60.50 60.94 -0.29 63,261 137,045 +3,514
Jul07 070316 62.30 62.55 61.35 61.90 -0.27 14,804 61,387 +2,989
Aug07 070316 63.60 63.65 62.59 62.59 -0.25 4,336 29,382 -481
Sep07 070316 63.00 63.12 62.90 63.12 -0.23 3,956 35,314 +581
Oct07 070316 63.57 63.57 63.57 63.57 -0.21 1,784 26,887 +683
Nov07 070316 63.95 63.95 63.95 63.95 -0.19 912 22,237 +60
Dec07 070316 64.55 65.20 63.75 64.27 -0.18 11,020 149,194 +1,363
Jan08 070316 64.53 64.53 64.53 64.53 -0.18 2,295 32,953 -1,219
Feb08 070316 64.76 64.76 64.76 64.76 -0.18 1,550 12,846 +100
Mar08 070316 65.80 65.80 64.95 64.95 -0.18 1,643 14,456 +548
Apr08 070316 65.97 65.97 65.12 65.12 -0.17 155 12,004 +155
May08 070316 65.27 65.27 65.27 65.27 -0.16 0 7,926 +0
Jun08 070316 65.42 65.42 65.42 65.42 -0.15 1,275 35,858 +415
Jul08 070316 65.55 65.55 65.55 65.55 -0.14 0 4,966 +0
Total Volume and Open Interest 451,693 1,328,173 +5,931
Heating Oil(NYM)
Apr07 070316 169.40 173.70 167.15 168.88 +0.03 22,096 48,999 -1,286
May07 070316 169.25 173.15 166.80 168.58 -0.20 10,849 58,636 +586
Jun07 070316 170.00 172.00 169.53 169.53 -0.35 4,118 29,571 -98
Jul07 070316 174.70 174.70 171.53 171.53 -0.45 1,377 13,499 +59
Aug07 070316 177.00 177.00 174.00 174.08 -0.60 381 6,186 +42
Sep07 070316 177.13 177.13 177.13 177.13 -0.65 1,103 8,412 +302
Oct07 070316 180.38 180.38 180.38 180.38 -0.60 278 3,764 -38
Nov07 070316 183.53 183.53 183.53 183.53 -0.55 168 2,635 +56
Dec07 070316 189.25 189.25 186.23 186.23 -0.50 624 19,047 +280
Jan08 070316 191.25 191.25 188.23 188.23 -0.45 148 8,949 -15
Feb08 070316 191.25 191.90 188.75 188.83 -0.45 63 2,993 +1
Mar08 070316 190.50 190.50 187.73 187.73 -0.45 3 1,395 +1
Total Volume and Open Interest 41,517 212,590 -202
RBOB Gasoline(NYMEX)
Apr07 070315 192.00 192.85 187.70 187.90 -4.20 46,421 43,410 -3,706
May07 070316 185.30 190.03 183.00 186.52 +1.42 26,747 51,023 +1,523
Jun07 070316 183.55 189.10 182.55 186.00 +1.68 10,252 25,041 +1,289
Jul07 070316 182.80 188.51 182.13 185.38 +0.88 5,010 12,301 -366
Aug07 070316 185.61 188.28 181.83 185.34 +1.43 2,738 8,945 +404
Sep07 070316 182.92 185.31 182.73 182.91 +0.41 1,438 16,188 -330
Oct07 070316 168.92 175.21 168.92 169.89 -3.76 725 4,052 +69
Nov07 070316 169.11 169.11 169.11 169.11 +1.45 521 2,036 -112
Dec07 070316 165.00 165.00 164.35 164.38 -2.19 746 4,115 +342
Jan08 070316 167.51 167.51 167.51 167.51 +0.61 0 1,226 +0
Total Volume and Open Interest 89,479 169,943 +2,263
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070315 192.80 192.80 192.80 192.80 +1.75 13 8 +2
May07 070316 187.01 187.01 187.01 187.01 +1.70 0 1 +0
Jun07 070316 186.34 186.34 186.34 186.34 +1.53 0 2 +0
Jul07 070316 185.81 185.81 185.81 185.81 +1.45      
Total Volume and Open Interest 1 11 +0
Natural Gas(NYM)
Apr07 070316 6.910 6.980 6.885 6.924 -0.035 41,846 55,959 -1,843
May07 070316 7.040 7.100 7.000 7.046 -0.047 19,336 125,042 +2,980
Jun07 070316 7.190 7.240 7.190 7.192 -0.033 7,803 29,154 +1,236
Jul07 070316 7.350 7.360 7.336 7.336 -0.025 4,780 23,979 +1,381
Aug07 070316 7.460 7.480 7.436 7.436 -0.032 1,858 27,775 +289
Sep07 070316 7.515 7.530 7.430 7.489 -0.036 1,105 18,111 +153
Oct07 070316 7.640 7.670 7.600 7.621 -0.029 3,288 41,950 +64
Nov07 070316 8.260 8.280 8.250 8.271 -0.031 564 20,854 -72
Dec07 070316 8.890 8.916 8.890 8.916 -0.029 608 37,561 -47
Jan08 070316 9.250 9.265 9.200 9.231 -0.029 1,225 34,259 -30
Feb08 070316 9.220 9.240 9.190 9.221 -0.029 125 19,746 +36
Mar08 070316 9.000 9.050 8.960 8.996 -0.029 923 47,604 +315
Apr08 070316 7.681 7.681 7.681 7.681 -0.029 756 31,671 +392
May08 070316 7.550 7.556 7.550 7.556 -0.029 598 13,569 +15
Jun08 070316 7.610 7.630 7.606 7.606 -0.029 54 9,450 +21
Jul08 070316 7.730 7.730 7.671 7.671 -0.029 343 5,212 -177
Total Volume and Open Interest 86,299 773,213 +4,291
Brent Crude Oil(ICE)
May07 070316 60.60 61.57 59.79 60.30 -0.38 85,880 149,015 -1,725
Jun07 070316 61.20 62.36 60.55 61.08 -0.38 36,749 165,738 +2,342
Jul07 070316 62.00 62.99 61.22 61.71 -0.40 8,811 45,228 +408
Aug07 070316 62.54 63.45 62.00 62.28 -0.40 2,389 25,221 +390
Sep07 070316 63.00 63.84 62.48 62.77 -0.39 1,449 24,132 +673
Oct07 070316 63.40 63.40 63.14 63.14 -0.39 0 21,390 -2,966
Nov07 070316 63.46 63.46 63.46 63.46 -0.39 0 17,780 +110
Dec07 070316 64.06 64.90 63.28 63.76 -0.36 7,683 68,332 +684
Jan08 070316 64.03 64.03 64.03 64.03 -0.37 0 11,145 +300
Feb08 070316 64.27 64.27 64.27 64.27 -0.36 0 3,877 +0
Mar08 070316 65.50 65.50 64.49 64.49 -0.34 0 3,379 -87
Apr08 070316 64.90 64.90 64.66 64.66 -0.35 0 1,245 -38
May08 070316 64.79 64.79 64.79 64.79 -0.34 0 1,068 +0
Jun08 070316 64.90 64.90 64.90 64.90 -0.32 0 10,307 +0
Total Volume and Open Interest 152,762 672,002 -15,454
Gas Oil(ICE)
Apr07 070316 527.00 539.00 524.25 536.75 +8.00 27,153 59,407 -2,001
May07 070316 532.00 543.00 528.25 540.75 +7.25 14,573 66,923 +1,824
Jun07 070316 537.25 548.25 533.00 545.75 +6.75 4,750 48,997 -1,154
Jul07 070316 548.75 553.00 548.75 552.25 +6.25 1,425 20,086 +715
Aug07 070316 555.75 560.00 555.75 559.25 +6.50 744 13,186 +105
Sep07 070316 562.50 566.25 562.50 566.00 +6.25 1,072 15,351 +472
Oct07 070316 568.50 571.75 568.50 571.75 +6.00 600 6,314 +480
Nov07 070316 573.00 576.50 573.00 576.50 +6.25 239 6,857 +388
Dec07 070316 574.75 581.00 574.00 580.75 +6.25 1,029 36,343 -7
Jan08 070316 586.50 587.25 586.50 587.25 +6.25 0 7,693 +75
Total Volume and Open Interest 52,185 318,327 +1,204
US Dollar Index(NYBOT)
Mar07 070316 83.62 83.62 83.04 83.23 -0.43 3,391 11,741 -1,657
Jun07 070316 83.35 83.35 82.74 82.94 -0.43 4,079 22,806 +3,753
Sep07 070316 82.72 82.72 82.62 82.70 -0.43 3 2,075 +2
Total Volume and Open Interest 7,473 36,625 +2,412
Australian Dollar(CME)
Mar07 070316 79.60 79.64 79.59 79.64 +0.68 1,744 61,438 -8,854
Jun07 070316 79.40 79.47 79.26 79.44 +0.67 7,996 72,885 +19,014
Sep07 070316 79.21 79.21 79.21 79.21 +0.67 200 320 +51
Total Volume and Open Interest 9,940 135,067 +2,883
British Pound(CME)
Mar07 070316 195.02 195.02 194.15 194.19 +0.55 10,156 63,341 -17,580
Jun07 070316 195.03 195.03 194.08 194.14 +0.55 13,137 90,491 +13,658
Sep07 070316 193.98 193.98 193.98 193.98 +0.55 0 191 +0
Total Volume and Open Interest 23,293 154,037 -6,523
Canadian Dollar(CME)
Mar07 070316 85.18 85.31 85.04 85.05 +0.07 9,233 43,801 -17,440
Jun07 070316 85.38 85.61 85.25 85.27 +0.07 7,379 121,312 +14,823
Sep07 070316 85.58 85.58 85.49 85.49 +0.07 427 1,602 +240
Dec07 070316 85.90 86.06 85.70 85.70 +0.07 141 1,224 -122
Total Volume and Open Interest 17,180 167,963 +8,344
Japanese Yen(CME)
Mar07 070316 85.77 85.77 85.50 85.68 +0.64 9,388 112,519 -18,588
Jun07 070316 86.80 86.80 86.55 86.66 +0.64 101,372 242,387 +106,953
Sep07 070316 87.64 87.64 87.64 87.64 +0.64 47 8,096 +41
Total Volume and Open Interest 110,807 363,313 +81,711
Swiss Franc(CME)
Mar07 070316 83.04 83.04 82.81 82.81 +0.70 598 41,692 -2,188
Jun07 070316 83.68 83.75 83.38 83.45 +0.71 1,253 48,209 +2,816
Sep07 070316 84.02 84.02 84.02 84.02 +0.71 0 70 +5
Total Volume and Open Interest 1,851 90,020 +1,830
EuroFX(CME)
Mar07 070316 133.36 133.36 133.06 133.09 +0.74 6,080 73,291 -24,083
Jun07 070316 133.84 133.85 133.53 133.57 +0.75 10,999 169,770 +29,306
Sep07 070316 134.10 134.10 133.95 133.95 +0.75 0 1,207 +19
Total Volume and Open Interest 17,079 244,572 +27,873
Mexican Peso(CME)
Mar07 070316 8967.0 8967.0 8937.0 8937.0 -38.0 5,050 38,665 -7,448
Apr07 070316 8925.0 8925.0 8925.0 8925.0 -35.0      
Total Volume and Open Interest 8,256 106,348 -6,959
30-Year T-Bonds(CBOT)
Mar07 070316 113~00 113~00 112~17 112~28 -0~02 13,638 29,580 -9,945
Jun07 070316 112~27 113~00 112~14 112~26 -0~02 402,233 806,928 -2,538
Sep07 070316 112~29 112~29 112~21 112~26 -0~02 10 2,559 +1
Total Volume and Open Interest 415,884 839,132 -17,675
10-Year T-Notes(CBOT)
Mar07 070316 108~275 108~290 108~185 108~250 -0~025 11,211 26,732 +479
Jun07 070316 108~255 108~290 108~165 108~245 -0~020 1,149,604 2,253,011 +233
Total Volume and Open Interest 1,161,258 2,296,705 +52,692
5-Year T-Notes(CBOT)
Mar07 070316 105~290 105~290 105~285 105~285 -0~010 9,331 0 +0
Jun07 070316 106~020 106~040 105~290 106~025 -0~015 516,322 0 +0
Sep07 070316 106~085 106~085 106~085 106~085 -0~015      
Total Volume and Open Interest 525,653    
2 Year T-Notes(CBOT)
Mar07 070316 102~038 102~038 102~038 102~038 -0~003 0 20,644 -1,467
Jun07 070316 102~064 102~064 102~053 102~062 -0~004 5,313 856,307 +1,629
Total Volume and Open Interest 5,313 876,951 +37,241
Eurodollars(CME)
Mar07 070316 94.647 94.650 94.645 94.650 unch 9,984 1,207,372 -37,010
Jun07 070316 94.765 94.765 94.740 94.760 -0.030 16,523 1,728,223 -37,707
Sep07 070316 94.955 94.955 94.925 94.950 -0.040 30,736 1,537,205 -11,267
Dec07 070316 95.145 95.160 95.110 95.140 -0.030 15,173 1,672,160 -14,243
Mar08 070316 95.275 95.300 95.245 95.290 -0.015 28,032 1,228,232 +43,279
Jun08 070316 95.345 95.380 95.325 95.360 -0.015 26,932 979,634 -991
Sep08 070316 95.370 95.390 95.330 95.385 -0.010 17,149 727,494 +9,785
Dec08 070316 95.355 95.380 95.330 95.375 -0.005 18,042 614,011 -5,541
Mar09 070316 95.340 95.360 95.310 95.355 -0.005 20,394 370,031 +3,413
Jun09 070316 95.305 95.315 95.275 95.315 -0.010 16,315 277,492 -156
Sep09 070316 95.270 95.285 95.250 95.280 -0.010 15,565 222,861 -9,194
Dec09 070316 95.220 95.230 95.195 95.230 -0.010 14,162 150,265 -6,323
Mar10 070316 95.195 95.200 95.170 95.200 -0.010 6,373 132,908 -465
Jun10 070316 95.155 95.160 95.135 95.160 -0.010 5,813 80,507 +199
Sep10 070316 95.120 95.125 95.100 95.120 -0.015 6,457 88,440 -287
Dec10 070316 95.080 95.085 95.060 95.080 -0.015 6,323 82,792 +641
Mar11 070316 95.040 95.065 95.030 95.055 -0.015 3,889 75,716 -47
Jun11 070316 95.005 95.025 94.995 95.020 -0.015 3,134 63,825 -475
Total Volume and Open Interest 268,072 11,462,827 -63,433
3-Mth Euro-Yen(CME)
Mar07 070316 99.33 99.33 99.33 99.33 unch 1,939 19,719 -314
Jun07 070316 99.31 99.31 99.30 99.31 unch 418 18,271 -511
Sep07 070316 99.23 99.23 99.23 99.23 unch 961 8,592 -497
Dec07 070316 99.14 99.14 99.14 99.14 unch 1,365 11,367 +805
Mar08 070316 99.05 99.05 99.05 99.05 unch 840 5,659 +572
Jun08 070316 98.97 98.97 98.97 98.97 unch 0 1,318 -200
Sep08 070316 98.89 98.89 98.89 98.89 unch 0 1,683 +0
Dec08 070316 98.82 98.82 98.82 98.82 unch 0 120 +0
Mar09 070316 98.73 98.73 98.73 98.73 unch      
Jun09 070316 98.66 98.66 98.66 98.66 unch 0 5 +0
Total Volume and Open Interest 5,523 66,744 -145
3-Mth Euro-Yen(SIMEX)
Jun07 070316 99.31 99.31 99.30 99.31 unch 3,811 62,806 +170
Sep07 070316 99.24 99.25 99.24 99.24 unch 1,287 51,663 -738
Dec07 070316 99.14 99.15 99.14 99.15 unch 1,871 55,609 +88
Mar08 070316 99.06 99.06 99.05 99.06 unch 1,419 38,662 +525
Jun08 070316 98.97 98.97 98.97 98.97 unch 564 10,407 +436
Sep08 070316 98.89 98.89 98.89 98.89 unch 3 3,078 +3
Dec08 070316 98.83 98.83 98.82 98.82 unch 0 673 +0
Mar09 070316 98.73 98.73 98.73 98.73 unch 0 520 +0
Total Volume and Open Interest 11,807 319,182 -711
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 070316 107~25 107~25 107~19 107~24 +0~02 4,524 26,954 +2,213
Jun07 070316 109~15 109~16 109~06 109~13 +0~01 78,845 319,508 -1,095
Total Volume and Open Interest 83,369 346,467 -1,221
3-Mth Short Sterling(LIFFE)
Mar07 070316 94.46 94.46 94.46 94.46 unch 33,840 512,130 -932
Jun07 070316 94.36 94.36 94.36 94.36 -0.01 62,489 546,242 +1,404
Sep07 070316 94.36 94.36 94.36 94.36 -0.01 56,511 468,190 +5,811
Total Volume and Open Interest 312,555 2,874,972 +33,767
3-Mth Euribor(LIFFE)
Mar07 070316 96.100 96.105 96.095 96.100 +0.005 53,460 667,179 -20,223
Jun07 070316 95.940 95.955 95.940 95.945 +0.010 181,116 722,449 -8,488
Sep07 070316 95.890 95.905 95.885 95.890 +0.005 164,789 736,738 +10,076
Total Volume and Open Interest 886,870 4,183,631 -8,086
3-Mth Aus T-Bills(SFE)
Jun07 070316 93.58 93.58 93.46 93.49 -0.09 46,658 418,121 +21,015
Sep07 070316 93.53 93.53 93.40 93.45 -0.10 26,021 171,819 +9,780
Dec07 070316 93.53 93.54 93.41 93.45 -0.10 15,664 120,425 +2,886
Mar08 070316 93.55 93.55 93.43 93.47 -0.10 1,940 51,289 -781
Jun08 070316 93.58 93.58 93.47 93.49 -0.10 1,545 39,436 +1,352
Sep08 070316 93.59 93.59 93.51 93.52 -0.10 2,113 22,833 +1,858
Dec08 070316 93.60 93.60 93.54 93.54 -0.09 1,009 11,958 +977
Mar09 070316 93.59 93.60 93.53 93.54 -0.10 327 5,236 +149
Jun09 070316 93.54 93.54 93.54 93.54 -0.10 195 2,029 +103
Sep09 070316 93.55 93.55 93.55 93.55 -0.10 17 362 +0
Total Volume and Open Interest 95,497 843,693 +37,339
10-Year Aus T-Bonds(SFE)
Jun07 070316 94.28 94.29 94.21 94.24 -0.07 84,705 426,110 -43,773
Sep07 070316 94.24 94.24 94.24 94.24        
3-Year Aus T-Bonds(SFE)
Jun07 070316 94.03 94.03 93.92 93.96 -0.10 155,886 521,735 +26,087
Sep07 070316 93.96 93.96 93.96 93.96        
Gold(CMX)
Apr07 070316 651.8 656.5 651.0 653.9 +6.8 53,683 157,476 -2,970
Jun07 070316 658.5 663.0 657.5 660.2 +6.9 2,471 86,287 +216
Aug07 070316 666.0 667.2 665.4 666.5 +7.0 141 8,300 +12
Oct07 070316 672.5 672.5 672.5 672.5 +7.1 132 26,726 -84
Dec07 070316 677.0 680.0 674.5 678.4 +7.2 113 53,671 +1
Feb08 070316 683.8 685.5 683.8 684.1 +7.3 7 3,871 -4
Apr08 070316 691.0 691.0 689.6 689.6 +7.3 320 5,848 +300
Jun08 070316 695.2 695.2 695.2 695.2 +7.3 200 3,210 +200
Aug08 070316 700.8 700.8 700.8 700.8 +7.4 0 740 +0
Oct08 070316 706.3 706.3 706.3 706.3 +7.4 0 500 +0
Dec08 070316 711.8 711.8 711.8 711.8 +7.4 100 6,365 +0
Total Volume and Open Interest 57,195 365,653 -28,437
Silver(CMX)
Mar07 070316 1312.7 1312.7 1312.7 1312.7 +14.0 17 459 -193
May07 070316 1313.0 1326.0 1307.0 1321.5 +14.0 17,636 61,967 -1,790
Jul07 070316 1330.0 1338.0 1321.0 1333.5 +14.0 1,729 17,228 +393
Sep07 070316 1345.2 1345.2 1345.2 1345.2 +14.0 168 6,328 -55
Dec07 070316 1348.0 1365.0 1348.0 1359.6 +14.1 217 14,607 -34
Mar08 070316 1372.5 1372.5 1372.5 1372.5 +14.2 95 1,705 +72
May08 070316 1380.8 1380.8 1380.8 1380.8 +14.4 7 57 +3
Total Volume and Open Interest 19,948 111,516 -1,212
Platinum(NYM)
Apr07 070316 1223.0 1224.7 1220.0 1221.2 +5.5 1,152 7,983 -24
Jul07 070316 1225.0 1228.2 1225.0 1228.2 +5.3 160 2,710 +4
Oct07 070316 1233.2 1233.2 1233.2 1233.2 +5.3 0 30 +0
Jan08 070316 1238.2 1238.2 1238.2 1238.2 +5.3 0 2 +0
Total Volume and Open Interest 1,312 10,725 +21
Palladium(NYME)
Mar07 070316 348.10 348.10 348.10 348.10 +0.70 1 7 +0
Jun07 070316 354.80 356.00 352.40 352.40 +0.70 497 14,101 -9
Sep07 070316 357.90 357.90 357.90 357.90 +0.70 8 1,043 -8
Total Volume and Open Interest 506 15,282 -220
Copper(CMX)
Mar07 070316 295.50 300.85 295.25 300.85 +2.35 1,113 2,101 -774
May07 070316 297.25 301.25 295.10 301.10 +2.30 16,339 43,424 +1,353
Jul07 070316 296.50 300.00 294.50 300.00 +2.70 3,616 11,043 +913
Sep07 070316 299.50 299.50 297.75 297.75 +2.45 185 2,099 -113
Dec07 070316 292.50 292.50 292.50 292.50 +2.20 45 2,302 -5
Total Volume and Open Interest 21,716 68,189 +3,033
Aluminum(CMX)
Mar07 070316 123.00 123.00 123.00 123.00 +0.70 1 4 +0
Apr07 070316 123.00 123.00 123.00 123.00 +0.70 0 59 +0
May07 070316 122.60 122.60 122.60 122.60 +0.70 0 41 +0
Jun07 070316 122.25 122.25 122.25 122.25 +0.70 0 40 +0
Jul07 070316 121.85 121.85 121.85 121.85 +0.70 0 40 +0
Aug07 070316 121.50 121.50 121.50 121.50 +0.70 0 40 +0
Total Volume and Open Interest 1 488 +0
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070316 12225 12283 12178 12211 -45 10,068 38,044 +5,362
Sep07 070316 12305 12305 12305 12305 -45 1 17 +0
Dec07 070316 12405 12405 12405 12405 -45 0 8 +0
Total Volume and Open Interest 17,169 72,411 -5,746
S & P 500(CME)
Jun07 070316 1406.50 1409.70 1395.20 1399.00 -4.40 68,505 586,971 +7,180
Sep07 070316 1415.50 1415.50 1411.60 1411.60 -4.40 1 11,212 -42
Dec07 070316 1423.10 1423.10 1423.10 1423.10 -4.40 97 2,298 +97
Mar08 070316 1434.10 1434.10 1434.10 1434.10 -4.40 0 1,348 +0
Total Volume and Open Interest 113,145 757,049 +6,600
S & P 500 E-Mini(Globex)
Jun07 070316 1403.00 1409.75 1395.25 1399.00 -4.50 1,636,999 1,645,814 +11,026
Sep07 070316 1411.50 1411.50 1411.50 1411.50 +0.90      
Total Volume and Open Interest 2,051,022 2,016,129 +16,124
NASDAQ 100(CME)
Jun07 070316 1767.00 1771.00 1753.00 1764.00 -0.80 8,816 44,780 +1,981
Sep07 070316 1786.00 1786.00 1786.00 1786.00 -2.30 0 36 +0
Dec07 070316 1807.00 1807.00 1807.00 1807.00        
NASDAQ 100 E-Mini(Globex)
Jun07 070316 1765.00 1771.00 1753.50 1764.00 -0.80 343,634 330,183 +10,061
Sep07 070316 1786.00 1786.00 1786.00 1786.00 +15.70      
Total Volume and Open Interest 464,248 410,924 +7,294
S & P Midcap 400(CME)
Jun07 070316 837.00 837.50 830.50 832.00 -3.90 978 7,432 +387
Sep07 070316 839.60 839.60 839.60 839.60 -3.90      
Dec07 070316 847.20 847.20 847.20 847.20 -3.90      
Total Volume and Open Interest 2,118 9,922 +89
Russell 2000(CME)
Jun07 070316 789.50 791.75 783.00 784.40 -4.90 4,689 31,828 +2,132
Sep07 070316 790.70 790.70 790.70 790.70 -4.90 0 42 +0
Dec07 070316 797.00 797.00 797.00 797.00 -4.90      
Total Volume and Open Interest 7,987 58,273 -2,684
Russell 2000 E-Mini(Globex)
Mar07 070316 782.00 783.70 779.70 783.70 +0.70 34,338 174,584 -43,864
Jun07 070316 789.10 791.90 782.20 784.40 -4.90 228,338 391,989 +11,417
Sep07 070316 790.70 790.70 790.70 790.70 -4.10      
Total Volume and Open Interest 249,559 461,545 +14,217
Value Line(KCBT)
Mar07 070315 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070316 16700 16860 16700 16730 -105      
Sep07 070316 16755 16755 16755 16755 -105      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070316 16815 16870 16580 16685 -120 70,623 217,886 +1,523
Sep07 070316 16705 16880 16620 16705 -115 0 110 +0
Dec07 070316 16675 16675 16675 16675 -115 0 200 +0
Total Volume and Open Interest 70,623 218,254 +1,523
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070316 5389.0 5437.5 5365.0 5403.0 -4.5 105,736 331,529 +31,853
May07 070316 5329.5 5360.0 5327.0 5360.0 -4.0 626 555 +400
Total Volume and Open Interest 354,690 873,446 +77,274
Hang Seng Index(HKFE)
Mar07 070316 18720 19055 18650 18834 -5 54,220 114,493 +6,321
Apr07 070316 18760 19082 18688 18873 -2 2,940 5,593 +1,125
Total Volume and Open Interest 57,850 122,447 +7,628
DAX(EUREX)
Mar07 070316 6543.0 6563.5 6536.0 6541.0 -29.5 300,221 168,343 +0
Jun07 070316 6603.0 6675.5 6585.5 6638.0 +5.5 117,308 224,627 +12,545
Sep07 070316 6675.5 6742.5 6662.0 6709.5 +5.0 19,525 4,354 -209
Total Volume and Open Interest 437,054 397,324 +12,336
FT-SE 100(EURONEXT)
Mar07 070316 6119.50 6127.00 6096.00 6106.50 -14.50 199,008 174,975 -60,082
Jun07 070316 6137.00 6162.00 6107.00 6145.00 +6.50 124,977 473,733 +61,993
Sep07 070316 6159.50 6193.00 6159.50 6178.50 +6.50 217 3,977 +30
Total Volume and Open Interest 324,202 655,461 +12,587
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070316 5896.0 5919.0 5851.0 5876.0 unch 23,701 315,906 +10,196
Sep07 070316 5888.0 5888.0 5862.0 5879.0 -2.0 53 3,472 +32
Total Volume and Open Interest 30,342 427,245 -150,840
GSCI(CME)
Apr07 070316 438.05 443.80 435.30 438.10 -0.50 498 19,913 +68
May07 070316 445.25 445.25 443.50 443.50 -0.80      
Jun07 070316 447.80 447.80 447.50 447.50 -0.50      
Total Volume and Open Interest 560 22,393  
Reuters CRB Index(NYBOT)
Apr07 070316 398.00 401.00 398.00 399.25 -4.50 26 271 -4
Jun07 070316 402.25 404.50 402.25 404.25 -4.50 23 448 +8
Aug07 070316 409.75 409.75 409.75 409.75 -4.50 0 210 +0
Total Volume and Open Interest 49 929 +929
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

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