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 Mon March 19, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070319 758.00 760.00 749.50 759.50 +6.00 17,839 228,451 +2,351
Jul07 070319 773.00 776.00 765.50 775.25 +6.25 9,047 93,031 +5,845
Aug07 070319 780.00 781.50 773.00 780.25 +4.75 419 5,562 +250
Sep07 070319 781.00 790.00 781.00 789.00 +8.00 243 2,893 +170
Nov07 070319 798.00 804.00 792.00 803.00 +9.50 7,099 101,495 +778
Jan08 070319 801.00 810.50 801.00 809.50 +7.75 163 5,210 +68
Mar08 070319 811.00 817.00 810.00 817.00 +9.00 514 7,045 +38
Total Volume and Open Interest 36,651 473,091 +9,590
Soybean Meal(CBOT)
May07 070319 219.20 219.90 216.30 219.50 +1.50 7,515 79,646 -256
Jul07 070319 224.00 224.90 221.50 224.60 +1.50 5,032 53,926 +2,117
Aug07 070319 225.00 227.50 224.00 227.20 +1.90 214 14,853 +90
Sep07 070319 228.00 229.50 226.00 228.70 +1.30 46 10,977 +46
Oct07 070319 229.50 230.80 227.20 230.60 +2.40 161 7,505 +151
Dec07 070319 232.00 233.70 230.00 233.60 +2.60 2,284 38,194 -618
Jan08 070319 235.20 235.20 233.00 234.40 +2.50 82 1,695 +38
Mar08 070319 234.00 236.00 234.00 235.00 +2.30 23 1,587 +8
Total Volume and Open Interest 15,440 212,468 +1,593
Soybean Oil(CBOT)
May07 070319 30.83 31.05 30.65 30.99 +0.22 8,094 151,210 +3,000
Jul07 070319 31.30 31.50 31.12 31.47 +0.23 2,817 54,273 +1,418
Aug07 070319 31.38 31.72 31.38 31.71 +0.24 227 6,782 -80
Sep07 070319 31.78 31.93 31.78 31.92 +0.22 33 4,449 +15
Oct07 070319 32.15 32.15 32.12 32.12 +0.25 82 9,512 +0
Dec07 070319 32.35 32.54 32.15 32.53 +0.33 522 43,626 +483
Jan08 070319 32.82 32.82 32.82 32.82 +0.37 164 2,768 +9
Mar08 070319 32.70 33.05 32.65 33.05 +0.50 0 794 +0
Total Volume and Open Interest 11,993 278,248 +4,899
Canola(WCE)
Mar07 070314 356.7 356.7 356.7 356.7 -5.0 0 35 +0
May07 070319 359.4 362.7 357.2 360.5 +1.1 6,378 43,043 -1,271
Jul07 070319 372.0 372.0 367.0 370.9 +1.7 4,602 21,694 +1,499
Total Volume and Open Interest 12,204 94,859 +289
Corn(CBOT)
May07 070319 401.00 401.50 393.25 398.00 -1.50 25,362 476,923 -3,589
Jul07 070319 413.25 413.25 405.25 410.00 -0.75 27,723 281,614 -3,913
Sep07 070319 407.00 407.50 401.50 407.00 +3.25 3,282 73,314 +1,806
Dec07 070319 406.00 406.50 400.00 406.00 +3.00 35,717 407,091 +7,517
Mar08 070319 412.50 414.50 409.25 414.25 +2.75 1,340 36,851 +264
May08 070319 417.00 419.00 415.00 417.50 +1.50 628 7,115 +444
Total Volume and Open Interest 98,608 1,420,669 +3,869
Wheat(CBOT)
May07 070319 461.00 461.00 452.00 455.00 -5.75 10,315 193,547 -684
Jul07 070319 474.00 474.00 465.00 470.00 -4.00 5,356 104,961 +1,572
Sep07 070319 483.00 483.50 476.00 480.50 -3.50 447 11,288 +144
Dec07 070319 495.00 496.00 489.00 492.50 -3.50 2,248 67,115 +201
Mar08 070319 502.50 504.00 499.00 502.00 -4.00 111 2,035 +169
Total Volume and Open Interest 19,272 404,930 +1,354
Wheat(KCBT)
May07 070319 485.50 485.50 476.00 479.00 -7.50 5,648 48,891 +1,189
Jul07 070319 488.00 489.00 480.00 483.00 -7.00 3,803 44,457 +164
Sep07 070319 499.00 499.00 489.00 493.25 -5.75 431 8,239 -192
Dec07 070319 508.50 508.50 501.50 504.50 -4.00 804 10,136 +209
Mar08 070319 520.00 520.00 511.00 514.00 -6.00 33 1,218 +0
Total Volume and Open Interest 10,869 116,987 +5,262
Wheat(MGE)
Mar07 070314 500.00 500.00 500.00 500.00 -4.50 3 3 +0
May07 070319 505.00 505.00 494.00 498.00 -5.50 3,532 16,219 -1,135
Jul07 070319 514.00 514.00 503.00 507.00 -5.75 1,297 11,189 -122
Sep07 070319 515.00 515.00 509.50 513.25 -4.75 353 8,405 +3
Dec07 070319 526.00 526.00 517.00 519.00 -4.25 456 15,357 +47
Total Volume and Open Interest 5,695 52,439 -1,195
Oats(CBOT)
May07 070319 276.75 279.00 274.50 277.00 +2.50 373 7,425 -33
Jul07 070319 277.50 280.50 277.00 279.25 +1.75 152 1,985 -51
Sep07 070319 253.00 253.00 253.00 253.00 unch 27 636 +20
Dec07 070319 249.50 249.75 249.00 249.50 -0.25 151 8,619 +17
Total Volume and Open Interest 703 18,802 -47
Rough Rice(CBOT)
Mar07 070319 9.99 10.07 9.99 10.07 +0.04 0 9 -6
May07 070319 10.28 10.40 10.26 10.35 +0.02 979 7,789 -952
Jul07 070319 10.62 10.73 10.54 10.69 +0.05 745 1,771 -6
Sep07 070319 10.88 10.96 10.88 10.96 +0.04 24 1,957 -6
Total Volume and Open Interest 1,832 16,358 -942
Live Cattle(CME)
Apr07 070319 97.100 98.000 96.975 97.800 +0.700 12,538 69,069 -6,392
Jun07 070319 94.600 95.175 94.300 94.850 +0.575 14,692 134,773 +2,822
Aug07 070319 91.700 92.425 91.600 92.225 +0.525 3,237 44,136 +422
Oct07 070319 95.500 96.350 95.500 96.100 +0.375 1,505 29,532 +8
Dec07 070319 95.800 96.350 95.700 96.350 +0.550 359 11,453 +117
Feb08 070319 95.700 96.400 95.700 96.275 +0.475 54 8,274 +18
Total Volume and Open Interest 32,408 298,932 -2,996
Feeder Cattle(CME)
Mar07 070319 105.200 105.250 104.750 105.125 +0.300 481 3,018 -244
Apr07 070319 106.400 106.750 105.850 106.525 +0.475 1,021 7,515 -83
May07 070319 107.300 108.100 107.000 107.925 +0.700 2,016 15,760 +198
Aug07 070319 108.075 108.800 107.850 108.800 +0.725 592 6,254 +130
Sep07 070319 106.400 106.850 106.350 106.700 +0.600 24 1,367 +6
Oct07 070319 106.500 107.150 106.500 107.150 +0.500 28 390 +2
Nov07 070319 106.350 106.700 106.350 106.700 +0.300 6 79 +0
Total Volume and Open Interest 4,186 34,484 +9
Lean Hogs(CME)
Apr07 070319 64.225 65.100 64.050 64.375 -0.025 14,271 33,313 -3,057
May07 070319 74.000 74.150 73.700 74.100 -0.250 304 4,519 -105
Jun07 070319 74.300 75.200 74.250 74.625 +0.050 12,140 78,556 +1,940
Jul07 070319 74.850 75.800 74.850 75.600 +0.425 2,454 22,409 -268
Aug07 070319 74.700 75.250 74.200 75.175 +0.225 1,756 14,277 +274
Oct07 070319 67.775 68.100 67.600 67.875 +0.100 311 10,209 +374
Dec07 070319 66.700 67.275 66.650 67.000 +0.250 317 10,031 +153
Feb08 070319 69.850 70.000 69.850 70.000 +0.150 19 2,295 +45
Total Volume and Open Interest 31,577 175,787 -641
Pork Bellies(CME)
Mar07 070319 102.500 103.300 102.500 102.500 +0.500 12 60 -37
May07 070319 102.750 104.300 102.500 103.200 +0.350 116 1,037 -38
Jul07 070319 104.875 105.475 104.875 105.000 +0.400 10 233 -6
Aug07 070319 103.000 103.000 102.400 102.400 +0.400 1 40 -1
Feb08 070319 100.475 100.475 100.475 100.475 +0.225 0 2 +0
Total Volume and Open Interest 139 1,372 -82
Class III Milk(CME)
Mar07 070319 14.91 14.91 14.91 14.91 -0.02 22 2,928 -18
Apr07 070319 15.30 15.62 15.30 15.62 +0.32 340 3,157 +12
May07 070319 15.15 15.42 15.15 15.42 +0.27 135 2,848 +19
Jun07 070319 15.15 15.50 15.15 15.41 +0.26 339 2,942 +34
Jul07 070319 15.52 15.70 15.52 15.65 +0.13 59 2,624 +15
Total Volume and Open Interest 1,744 32,536 +422
Cocoa(NYBOT)
May07 070319 1783 1786 1771 1778 -12 6,406 73,295 -256
Jul07 070319 1814 1814 1801 1805 -12 1,155 26,809 +772
Sep07 070319 1830 1830 1830 1830 -9 639 23,234 +470
Dec07 070319 1850 1850 1850 1850 -10 113 23,475 -72
Mar08 070319 1867 1867 1867 1867 -10 52 9,298 +27
May08 070319 1883 1883 1883 1883 -10 6 2,948 +0
Jul08 070319 1885 1895 1885 1895 -10 0 2,142 +0
Total Volume and Open Interest 8,371 170,532 +879
Coffee "C"(NYBOT)
Mar07 070319 107.45 107.60 107.45 107.60 -1.85 19 79 -44
May07 070319 110.50 111.20 109.25 110.25 -0.10 8,388 83,673 -792
Jul07 070319 113.60 114.00 112.25 113.15 -0.05 3,045 24,623 +1,110
Sep07 070319 116.40 116.50 115.20 115.95 -0.05 1,006 12,723 +373
Dec07 070319 120.20 120.20 119.20 119.50 -0.10 380 6,039 +38
Mar08 070319 122.50 122.85 122.50 122.85 -0.10 183 3,024 -25
Total Volume and Open Interest 13,984 140,569 +782
Orange Juice(NYBOT)
May07 070319 199.95 202.00 199.20 202.00 +2.05 1,342 21,528 -69
Jul07 070319 195.25 197.30 194.05 197.30 +2.30 346 3,378 +72
Sep07 070319 189.25 191.80 189.25 191.80 +2.30 0 1,490 +0
Nov07 070319 183.50 186.50 183.50 186.50 +3.00 59 5,481 -7
Jan08 070319 186.50 186.50 186.50 186.50 +3.10 49 575 +0
Mar08 070319 186.50 186.50 186.50 186.50 +3.10 0 85 +0
Total Volume and Open Interest 1,796 32,544 -4
Sugar #11(NYBOT)
May07 070319 10.25 10.32 10.11 10.22 -0.04 63,566 270,863 -725
Jul07 070319 10.18 10.21 10.05 10.15 -0.02 34,221 168,995 +368
Oct07 070319 10.55 10.55 10.39 10.48 -0.01 6,905 81,824 +1,312
Mar08 070319 11.00 11.08 10.96 11.06 -0.01 7,150 69,098 +1,678
May08 070319 11.10 11.11 11.08 11.11 +0.01 1,811 22,721 +67
Total Volume and Open Interest 116,162 654,969 +3,444
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070319 20.75 20.75 20.75 20.75 +0.05 183 1,945 -72
Jul07 070319 20.68 20.68 20.68 20.68 +0.01 118 3,423 +62
Sep07 070319 20.60 20.60 20.60 20.60 -0.12 57 1,739 +15
Nov07 070319 21.01 21.01 21.01 21.01 -0.06 60 1,553 +25
Total Volume and Open Interest 486 10,049 +98
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070319 982 1001 978 994 +9 3,645 66,239 -103
Jul07 070319 996 1010 991 1006 +9 957 36,350 +396
Sep07 070319 1007 1019 1007 1019 +9 756 39,704 +28
Dec07 070319 1013 1024 1008 1023 +9 898 40,302 +247
Mar08 070319 1018 1030 1011 1025 +7 75 18,842 +23
May08 070319 1032 1032 1032 1032 +8 75 2,638 +5
Total Volume and Open Interest 6,416 211,168 -323
London Coffee(LCE)
Mar07 070319 1495.00 1500.00 1480.00 1494.00 +9.00 72 604 -40
May07 070319 1513.00 1523.00 1501.00 1519.00 +10.00 4,347 72,286 -392
Jul07 070319 1520.00 1529.00 1509.00 1527.00 +11.00 1,273 27,861 +29
Sep07 070319 1520.00 1527.00 1510.00 1525.00 +11.00 200 16,780 +63
Nov07 070319 1518.00 1518.00 1500.00 1516.00 +9.00 45 8,523 +30
Jan08 070319 1508.00 1508.00 1508.00 1508.00 +9.00 0 2,110 +0
Total Volume and Open Interest 5,937 130,406 -310
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070319 345.00 346.20 342.30 345.20 +0.40 4,347 35,087 +242
Aug07 070319 329.20 330.00 326.00 328.70 -0.10 3,020 16,449 +390
Oct07 070319 321.00 321.60 318.80 320.50 +0.20 432 6,202 +54
Dec07 070319 319.50 320.40 317.60 318.40 -0.70 163 2,665 +19
Total Volume and Open Interest 9,048 68,575 +993
Cotton(NYBOT)
May07 070319 53.60 54.30 53.60 53.71 -0.20 9,039 112,790 -715
Jul07 070319 54.35 55.05 54.30 54.64 unch 3,929 45,262 -98
Oct07 070319 56.90 57.60 56.90 57.60 +0.55 277 1,542 +166
Dec07 070319 58.50 59.25 58.35 58.94 +0.39 2,235 46,353 +25
Mar08 070319 60.75 61.00 60.75 61.00 +0.35 290 4,142 +244
May08 070319 61.88 61.88 61.88 61.88 +0.63 6 128 +6
Total Volume and Open Interest 15,810 212,125 -338
Lumber(CME)
May07 070319 249.0 249.0 242.8 243.6 -5.2 362 6,052 +3
Jul07 070319 266.1 266.1 259.2 260.5 -5.5 96 1,288 -3
Sep07 070319 275.4 275.4 271.0 272.2 -3.7 40 184 +23
Nov07 070319 271.0 271.0 269.1 269.1 -1.9 2 52 +0
Total Volume and Open Interest 500 7,590 -128
Crude Oil(NYM)
Apr07 070319 56.95 57.55 56.35 56.59 -0.52 149,055 66,313 -17,913
May07 070319 59.50 60.35 59.30 59.70 +0.12 167,514 362,196 +17,378
Jun07 070319 60.80 61.55 60.80 61.05 +0.11 52,651 139,368 +2,323
Jul07 070319 61.80 62.40 61.80 62.02 +0.12 17,523 63,607 +2,220
Aug07 070319 62.55 63.15 62.55 62.72 +0.13 5,543 29,552 +170
Sep07 070319 63.75 63.75 63.26 63.26 +0.14 3,603 36,025 +711
Oct07 070319 64.20 64.20 63.72 63.72 +0.15 1,807 26,424 -463
Nov07 070319 64.15 64.15 64.11 64.11 +0.16 3,230 22,395 +158
Dec07 070319 64.45 64.75 64.44 64.44 +0.17 14,228 150,098 +904
Jan08 070319 64.70 64.70 64.70 64.70 +0.17 980 32,837 -116
Feb08 070319 64.93 64.93 64.93 64.93 +0.17 755 12,384 -462
Mar08 070319 65.12 65.12 65.12 65.12 +0.17 59 14,456 +0
Apr08 070319 65.29 65.29 65.29 65.29 +0.17 28 12,004 +0
May08 070319 65.45 65.45 65.45 65.45 +0.18 0 7,926 +0
Jun08 070319 65.60 65.60 65.60 65.60 +0.18 1,348 36,037 +179
Jul08 070319 65.73 65.73 65.73 65.73 +0.18 0 4,966 +0
Total Volume and Open Interest 425,289 1,333,900 +5,727
Heating Oil(NYM)
Apr07 070319 169.10 170.70 168.50 168.84 -0.04 30,535 45,885 -3,114
May07 070319 168.25 170.00 168.25 168.54 -0.04 25,176 59,820 +1,184
Jun07 070319 169.40 169.64 169.40 169.64 +0.11 9,009 30,832 +1,261
Jul07 070319 171.84 171.84 171.84 171.84 +0.31 1,919 13,849 +350
Aug07 070319 174.50 174.50 174.39 174.39 +0.31 644 6,205 +19
Sep07 070319 177.44 177.44 177.44 177.44 +0.31 447 8,448 +36
Oct07 070319 181.90 181.90 180.74 180.74 +0.36 184 3,770 +6
Nov07 070319 183.89 183.89 183.89 183.89 +0.36 83 2,667 +32
Dec07 070319 186.90 186.90 186.59 186.59 +0.36 1,403 19,265 +218
Jan08 070319 189.50 189.50 188.59 188.59 +0.36 240 9,062 +113
Feb08 070319 190.50 190.50 189.19 189.19 +0.36 98 3,005 +12
Mar08 070319 189.50 189.50 188.09 188.09 +0.36 77 1,463 +68
Total Volume and Open Interest 69,954 212,850 +260
RBOB Gasoline(NYMEX)
Apr07 070319 190.50 197.40 190.30 196.50 +8.60 41,202 42,704 -706
May07 070319 186.61 191.76 186.61 190.70 +4.18 20,604 54,153 +3,130
Jun07 070319 186.85 189.77 185.89 188.26 +2.26 9,585 25,338 +297
Jul07 070319 185.75 188.71 184.97 187.47 +2.09 5,561 12,248 -53
Aug07 070319 186.00 188.00 184.50 186.65 +1.31 2,640 9,111 +166
Sep07 070319 182.52 185.80 182.34 183.67 +0.76 1,542 16,376 +188
Oct07 070319 174.38 174.38 172.96 172.96 +3.07 602 4,051 -1
Nov07 070319 169.91 169.91 169.91 169.91 +0.80 418 2,082 +46
Dec07 070319 167.86 167.86 167.86 167.86 +3.48 259 4,128 +13
Jan08 070319 168.31 168.31 168.31 168.31 +0.80 14 1,228 +2
Total Volume and Open Interest 80,898 172,873 +2,930
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070319 195.81 195.81 195.81 195.81 +3.01 1 8 +0
May07 070319 189.91 189.91 189.91 189.91 +2.90 0 1 +0
Jun07 070319 188.21 188.21 188.21 188.21 +1.87 0 2 +0
Jul07 070319 187.16 187.16 187.16 187.16 +1.35      
Total Volume and Open Interest 1 11 +0
Natural Gas(NYM)
Apr07 070319 6.835 6.880 6.820 6.847 -0.077 26,656 52,183 -3,776
May07 070319 6.970 6.990 6.950 6.975 -0.071 13,258 127,220 +2,178
Jun07 070319 7.130 7.130 7.110 7.122 -0.070 6,187 30,155 +1,001
Jul07 070319 7.300 7.300 7.250 7.270 -0.066 4,709 26,097 +2,118
Aug07 070319 7.420 7.420 7.360 7.377 -0.059 1,349 27,610 -165
Sep07 070319 7.450 7.450 7.420 7.432 -0.057 834 18,301 +190
Oct07 070319 7.560 7.580 7.545 7.564 -0.057 1,302 41,957 +7
Nov07 070319 8.210 8.229 8.210 8.229 -0.042 200 20,868 +14
Dec07 070319 8.900 8.900 8.880 8.889 -0.027 226 37,578 +17
Jan08 070319 9.205 9.210 9.204 9.204 -0.027 1,014 33,912 -347
Feb08 070319 9.200 9.200 9.199 9.199 -0.022 764 20,081 +335
Mar08 070319 8.900 8.990 8.900 8.974 -0.022 560 47,715 +111
Apr08 070319 7.679 7.679 7.679 7.679 -0.002 646 31,745 +74
May08 070319 7.554 7.554 7.554 7.554 -0.002 60 13,618 +49
Jun08 070319 7.609 7.609 7.609 7.609 +0.003 27 9,468 +18
Jul08 070319 7.690 7.690 7.674 7.674 +0.003 4 5,213 +1
Total Volume and Open Interest 58,186 775,230 +2,017
Brent Crude Oil(ICE)
May07 070319 60.48 61.08 60.11 60.52 +0.22 86,623 141,146 -7,869
Jun07 070319 61.27 61.85 60.91 61.37 +0.29 41,568 165,907 +169
Jul07 070319 62.03 62.47 61.54 62.02 +0.31 9,235 47,297 +2,069
Aug07 070319 62.66 62.92 62.19 62.59 +0.31 3,697 26,247 +1,026
Sep07 070319 63.05 63.40 62.63 63.07 +0.30 1,802 27,095 +2,963
Oct07 070319 63.74 63.75 63.44 63.44 +0.30 557 23,633 +2,243
Nov07 070319 63.77 63.77 63.77 63.77 +0.31 0 19,751 +1,971
Dec07 070319 63.70 64.50 63.55 64.06 +0.30 7,664 68,310 -22
Jan08 070319 64.33 64.33 64.33 64.33 +0.30 0 11,213 +68
Feb08 070319 65.35 65.35 64.58 64.58 +0.31 0 3,892 +15
Mar08 070319 64.80 64.80 64.80 64.80 +0.31 43 3,408 +29
Apr08 070319 64.96 64.96 64.96 64.96 +0.30 37 1,270 +25
May08 070319 65.10 65.10 65.10 65.10 +0.31 0 1,093 +25
Jun08 070319 65.22 65.22 65.22 65.22 +0.32 0 10,387 +80
Total Volume and Open Interest 153,078 675,691 +3,689
Gas Oil(ICE)
Apr07 070319 530.00 533.75 524.75 532.25 -4.50 39,133 58,696 -711
May07 070319 534.25 537.50 529.00 536.25 -4.50 26,734 69,580 +2,657
Jun07 070319 540.25 542.50 534.00 541.25 -4.50 12,174 49,505 +508
Jul07 070319 542.00 548.00 541.00 548.00 -4.25 1,942 20,370 +284
Aug07 070319 549.00 555.00 548.00 555.00 -4.25 570 13,271 +85
Sep07 070319 556.00 562.00 555.00 562.00 -4.00 408 15,241 -110
Oct07 070319 562.00 568.00 561.00 568.00 -3.75 114 6,317 +3
Nov07 070319 566.75 572.75 566.75 572.75 -3.75 45 6,826 -31
Dec07 070319 571.25 577.25 570.25 577.25 -3.50 1,650 36,870 +527
Jan08 070319 583.75 583.75 583.75 583.75 -3.50 400 7,883 +190
Total Volume and Open Interest 83,536 321,841 +3,514
US Dollar Index(NYBOT)
Mar07 070319 83.35 83.40 83.30 83.34 +0.11 871 11,263 -478
Jun07 070319 82.87 83.17 82.87 83.08 +0.14 3,683 24,450 +1,644
Sep07 070319 82.84 82.84 82.84 82.84 +0.14 21 2,076 +1
Total Volume and Open Interest 4,575 37,792 +1,167
Australian Dollar(CME)
Mar07 070319 79.89 79.89 79.89 79.89 +0.25 1,645 59,916 -1,522
Jun07 070319 79.70 79.85 79.70 79.72 +0.28 10,301 88,051 +15,166
Sep07 070319 79.53 79.53 79.49 79.49 +0.28 0 322 +2
Total Volume and Open Interest 11,946 148,713 +13,646
British Pound(CME)
Mar07 070319 194.55 194.64 194.55 194.64 +0.45 856 59,601 -3,740
Jun07 070319 194.45 194.62 194.34 194.37 +0.23 8,963 95,843 +5,352
Sep07 070319 194.21 194.21 194.21 194.21 +0.23 0 196 +5
Total Volume and Open Interest 9,819 155,654 +1,617
Canadian Dollar(CME)
Mar07 070319 85.11 85.11 84.90 84.90 -0.15 1,132 41,027 -2,774
Jun07 070319 85.30 85.36 85.09 85.12 -0.15 5,930 120,487 -825
Sep07 070319 85.52 85.52 85.34 85.34 -0.15 17 1,622 +20
Dec07 070319 85.80 85.80 85.55 85.55 -0.15 13 1,241 +17
Total Volume and Open Interest 7,092 164,401 -3,562
Japanese Yen(CME)
Mar07 070319 85.27 85.27 85.20 85.20 -0.48 1,153 106,718 -5,801
Jun07 070319 86.17 86.26 85.88 86.02 -0.64 3,159 205,262 -37,125
Sep07 070319 87.00 87.00 87.00 87.00 -0.64 58 8,060 -36
Total Volume and Open Interest 4,370 325,148 -38,165
Swiss Franc(CME)
Mar07 070319 82.57 82.57 82.57 82.57 -0.24 476 39,836 -1,856
Jun07 070319 83.13 83.18 83.03 83.12 -0.33 2,074 47,400 -809
Sep07 070319 83.69 83.69 83.69 83.69 -0.33 0 70 +0
Total Volume and Open Interest 2,550 87,355 -2,665
EuroFX(CME)
Mar07 070319 133.06 133.06 133.06 133.06 -0.03 2,711 68,646 -4,645
Jun07 070319 133.45 133.57 133.33 133.48 -0.09 10,114 178,262 +8,492
Sep07 070319 133.86 133.86 133.86 133.86 -0.09 114 1,160 -47
Total Volume and Open Interest 12,939 248,375 +3,803
Mexican Peso(CME)
Mar07 070319 8965.0 8965.0 8965.0 8965.0 +28.0 3,744 38,231 -434
Apr07 070319 8965.0 8965.0 8965.0 8965.0 +40.0      
Total Volume and Open Interest 7,780 110,834 +4,486
30-Year T-Bonds(CBOT)
Mar07 070319 112~30 112~30 112~15 112~18 -0~10 4,246 26,392 -3,188
Jun07 070319 112~26 112~30 112~12 112~16 -0~10 329,046 799,535 -7,393
Sep07 070319 112~19 112~19 112~15 112~16 -0~10 176 2,678 +119
Total Volume and Open Interest 333,478 828,669 -10,463
10-Year T-Notes(CBOT)
Mar07 070319 108~240 108~245 108~180 108~200 -0~050 14,141 18,402 -8,330
Jun07 070319 108~255 108~275 108~160 108~190 -0~055 1,110,291 2,261,791 +8,780
Total Volume and Open Interest 1,124,550 2,297,203 +498
5-Year T-Notes(CBOT)
Mar07 070319 105~245 105~245 105~245 105~245 -0~040 6,110 0 +0
Jun07 070319 105~310 105~315 105~290 105~305 -0~040 483,765 0 +0
Sep07 070319 106~045 106~045 106~045 106~045 -0~040      
Total Volume and Open Interest 489,875    
2 Year T-Notes(CBOT)
Mar07 070319 102~029 102~029 102~029 102~029 -0~009 840 19,540 -1,104
Jun07 070319 102~054 102~056 102~052 102~053 -0~009 3,260 873,383 +17,076
Total Volume and Open Interest 4,100 892,923 +15,972
Eurodollars(CME)
Mar07 070319 94.647 94.650 94.345 94.650 unch 16,400 1,168,782 -38,590
Jun07 070319 94.740 94.750 94.735 94.740 -0.020 27,514 1,702,708 -25,515
Sep07 070319 94.915 94.925 94.915 94.920 -0.030 44,243 1,467,692 -69,513
Dec07 070319 95.095 95.115 95.095 95.105 -0.035 25,877 1,692,377 +20,217
Mar08 070319 95.250 95.265 95.230 95.255 -0.035 27,648 1,205,203 -23,029
Jun08 070319 95.310 95.335 95.305 95.330 -0.030 21,760 978,704 -930
Sep08 070319 95.330 95.355 95.330 95.350 -0.035 21,697 729,307 +1,813
Dec08 070319 95.330 95.350 95.325 95.345 -0.030 23,949 599,897 -14,114
Mar09 070319 95.310 95.330 95.310 95.325 -0.030 17,299 349,521 -20,510
Jun09 070319 95.285 95.290 95.275 95.290 -0.025 9,991 274,795 -2,697
Sep09 070319 95.250 95.260 95.240 95.255 -0.025 8,874 221,682 -1,179
Dec09 070319 95.200 95.210 95.190 95.210 -0.020 5,735 150,852 +587
Mar10 070319 95.165 95.180 95.160 95.180 -0.020 12,599 134,767 +1,859
Jun10 070319 95.130 95.145 95.125 95.140 -0.020 4,549 80,104 -403
Sep10 070319 95.090 95.100 95.090 95.100 -0.020 4,239 88,197 -243
Dec10 070319 95.045 95.060 95.045 95.060 -0.020 3,626 82,457 -335
Mar11 070319 95.025 95.035 95.025 95.035 -0.020 12,103 70,026 -5,690
Jun11 070319 94.995 95.005 94.995 95.000 -0.020 2,638 63,120 -705
Total Volume and Open Interest 302,244 11,290,149 -172,678
3-Mth Euro-Yen(CME)
Mar07 070319 99.33 99.33 99.33 99.33 unch 435 19,791 +72
Jun07 070319 99.31 99.31 99.30 99.30 -0.01 373 17,561 -710
Sep07 070319 99.23 99.23 99.23 99.23 unch 401 8,442 -150
Dec07 070319 99.14 99.14 99.13 99.13 -0.01 124 11,628 +261
Mar08 070319 99.05 99.05 99.04 99.04 -0.01 1 5,599 -60
Jun08 070319 98.96 98.96 98.96 98.96 -0.01 0 1,298 -20
Sep08 070319 98.89 98.89 98.89 98.89 unch 0 1,683 +0
Dec08 070319 98.82 98.82 98.82 98.82 unch 0 120 +0
Mar09 070319 98.73 98.73 98.73 98.73 unch      
Jun09 070319 98.66 98.66 98.66 98.66 unch 0 5 +0
Total Volume and Open Interest 1,334 66,137 -607
3-Mth Euro-Yen(SIMEX)
Jun07 070319 99.31 99.31 99.30 99.31 unch 10,793 69,668 +6,862
Sep07 070319 99.25 99.25 99.23 99.24 unch 3,314 52,673 +1,010
Dec07 070319 99.15 99.15 99.14 99.15 unch 3,424 57,248 +1,639
Mar08 070319 99.06 99.06 99.05 99.06 unch 1,024 38,840 +178
Jun08 070319 98.97 98.98 98.97 98.97 unch 0 10,307 -100
Sep08 070319 98.89 98.90 98.89 98.89 unch 500 3,084 +6
Dec08 070319 98.82 98.82 98.82 98.82 unch 3 673 +0
Mar09 070319 98.73 98.73 98.73 98.73 unch 0 520 +0
Total Volume and Open Interest 28,669 332,197 +13,015
German Euro-Bund(EUREX)
Jun07 070319 116.19 116.22 116.06 116.13 +0.26 1,435,619 1,523,351 +88,280
Sep07 070319 116.19 116.25 116.15 116.18 +0.25 1,898 780 +180
Dec07 070319 115.96 115.96 115.96 115.96 +0.23      
Total Volume and Open Interest 1,707,602 1,524,131  
German Euro-Bobl(EUREX)
Jun07 070319 108.83 108.83 108.73 108.75 -0.04 791,862 1,043,973 +80,699
Sep07 070319 108.79 108.79 108.79 108.79 -1.20 90 0 +0
Dec07 070319 108.93 108.93 108.93 108.93 -0.03      
Total Volume and Open Interest 918,376 1,043,973  
Long Gilt(LIFFE)
Mar07 070319 107~20 107~20 107~14 107~17 -0~07 1,923 27,948 +994
Jun07 070319 109~07 109~09 109~00 109~05 -0~08 59,075 316,467 -3,041
Total Volume and Open Interest 60,998 344,420 -2,047
3-Mth Short Sterling(LIFFE)
Mar07 070319 94.46 94.46 94.46 94.46 unch 15,273 513,870 +1,740
Jun07 070319 94.33 94.33 94.33 94.33 -0.03 31,146 548,931 +2,689
Sep07 070319 94.32 94.32 94.32 94.32 -0.04 25,298 470,602 +2,412
Total Volume and Open Interest 165,043 2,885,221 +10,249
3-Mth Euribor(LIFFE)
Mar07 070316 96.100 96.105 96.095 96.100 +0.005 53,460 667,179 -20,223
Jun07 070319 95.945 95.945 95.930 95.930 -0.015 200,891 733,383 +10,934
Sep07 070319 95.890 95.890 95.860 95.865 -0.025 186,043 720,573 -16,165
Total Volume and Open Interest 862,306 4,162,899 -20,732
3-Mth Aus T-Bills(SFE)
Jun07 070319 93.46 93.46 93.42 93.44 -0.05 97,438 445,128 +27,007
Sep07 070319 93.41 93.42 93.37 93.39 -0.06 73,910 226,952 +55,133
Dec07 070319 93.42 93.42 93.37 93.39 -0.06 34,734 142,917 +22,492
Mar08 070319 93.42 93.44 93.41 93.43 -0.04 5,413 54,765 +3,476
Jun08 070319 93.44 93.48 93.44 93.46 -0.03 2,318 41,788 +2,352
Sep08 070319 93.48 93.50 93.47 93.49 -0.03 1,575 23,502 +669
Dec08 070319 93.50 93.52 93.50 93.52 -0.02 1,438 13,806 +1,848
Mar09 070319 93.50 93.54 93.50 93.53 -0.01 1,006 6,251 +1,015
Jun09 070319 93.53 93.53 93.53 93.53 -0.01 0 2,029 +0
Sep09 070319 93.54 93.54 93.54 93.54 -0.01 0 362 +0
Total Volume and Open Interest 217,834 957,683 +113,990
10-Year Aus T-Bonds(SFE)
Jun07 070319 94.24 94.27 94.22 94.24 unch 76,557 454,610 +28,500
Sep07 070319 94.24 94.24 94.24 94.24 unch      
Total Volume and Open Interest 76,557 454,610  
3-Year Aus T-Bonds(SFE)
Jun07 070319 93.93 93.95 93.92 93.94 -0.02 208,508 692,278 +170,543
Sep07 070319 93.96 93.96 93.94 93.94 -0.02      
Total Volume and Open Interest 208,508 692,278  
Gold(CMX)
Apr07 070319 655.5 656.0 652.8 654.3 +0.4 57,857 157,124 -352
Jun07 070319 660.0 662.0 659.2 660.5 +0.3 5,121 87,681 +1,394
Aug07 070319 668.5 668.5 666.8 666.8 +0.3 237 8,298 -2
Oct07 070319 674.0 674.0 672.9 672.9 +0.4 20 26,729 +3
Dec07 070319 679.9 679.9 678.9 678.9 +0.5 147 53,614 -57
Feb08 070319 684.7 684.7 684.7 684.7 +0.6 8 3,872 +1
Apr08 070319 690.3 690.3 690.3 690.3 +0.7 206 5,974 +126
Jun08 070319 695.9 695.9 695.9 695.9 +0.7 0 3,210 +0
Aug08 070319 701.5 701.5 701.5 701.5 +0.7 0 740 +0
Oct08 070319 707.0 707.0 707.0 707.0 +0.7 0 500 +0
Dec08 070319 712.5 712.5 712.5 712.5 +0.7 101 6,415 +50
Total Volume and Open Interest 63,740 366,841 +1,188
Silver(CMX)
Mar07 070319 1314.7 1314.7 1314.7 1314.7 +2.0 10 454 -5
May07 070319 1321.5 1329.0 1312.0 1323.3 +1.8 14,536 62,617 +650
Jul07 070319 1333.0 1335.6 1333.0 1335.6 +2.1 1,729 17,317 +89
Sep07 070319 1347.3 1347.3 1347.3 1347.3 +2.1 30 6,334 +6
Dec07 070319 1362.0 1366.0 1360.0 1362.1 +2.5 100 14,651 +44
Mar08 070319 1375.3 1375.3 1375.3 1375.3 +2.8 3 1,707 +2
May08 070319 1383.6 1383.6 1383.6 1383.6 +2.8 6 60 +3
Total Volume and Open Interest 16,521 112,366 +850
Platinum(NYM)
Apr07 070319 1225.0 1234.7 1225.0 1234.7 +13.5 830 7,821 -162
Jul07 070319 1235.0 1241.2 1235.0 1241.2 +13.0 107 2,768 +58
Oct07 070319 1246.2 1246.2 1246.2 1246.2 +13.0 0 30 +0
Jan08 070319 1251.2 1251.2 1251.2 1251.2 +13.0 0 2 +0
Total Volume and Open Interest 937 10,621 -104
Palladium(NYME)
Mar07 070319 349.80 349.80 349.80 349.80 +1.70 0 7 +0
Jun07 070319 356.00 356.00 354.00 354.10 +1.70 404 14,096 -5
Sep07 070319 359.60 359.60 359.60 359.60 +1.70 0 1,043 +0
Total Volume and Open Interest 404 15,277 -5
Copper(CMX)
Mar07 070319 299.70 303.30 299.70 301.75 +0.90 628 1,621 -480
May07 070319 297.50 303.50 297.50 302.15 +1.05 11,097 43,170 -254
Jul07 070319 297.00 301.80 296.75 300.85 +0.85 3,625 12,481 +1,438
Sep07 070319 299.20 299.50 298.35 298.35 +0.60 493 2,403 +304
Dec07 070319 293.35 293.35 293.35 293.35 +0.85 387 2,434 +132
Total Volume and Open Interest 16,644 69,419 +1,230
Aluminum(CMX)
Mar07 070319 125.50 125.50 125.50 125.50 +2.50 1 3 -1
Apr07 070319 125.50 125.50 125.50 125.50 +2.50 0 59 +0
May07 070319 125.10 125.10 125.10 125.10 +2.50 0 41 +0
Jun07 070319 124.75 124.75 124.75 124.75 +2.50 0 40 +0
Jul07 070319 124.35 124.35 124.35 124.35 +2.50 0 40 +0
Aug07 070319 124.00 124.00 124.00 124.00 +2.50 0 40 +0
Total Volume and Open Interest 1 487 -1
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070319 12263 12330 12257 12329 +118 5,935 38,217 +173
Sep07 070319 12424 12424 12424 12424 +119 0 17 +0
Dec07 070319 12490 12523 12490 12523 +118 0 8 +0
Total Volume and Open Interest 5,935 38,242 -34,169
S & P 500(CME)
Jun07 070319 1406.00 1416.00 1404.80 1415.80 +16.80 32,628 588,262 +1,291
Sep07 070319 1428.90 1428.90 1428.90 1428.90 +17.30 1 11,213 +1
Dec07 070319 1440.60 1440.60 1440.60 1440.60 +17.50 0 2,298 +0
Mar08 070319 1451.60 1451.60 1451.60 1451.60 +17.50 0 1,348 +0
Total Volume and Open Interest 32,629 603,184 -153,865
S & P 500 E-Mini(Globex)
Jun07 070319 1397.75 1416.00 1394.75 1415.75 +16.75 1,252,036 1,682,293 +36,479
Sep07 070319 1401.00 1429.25 1401.00 1429.00 +17.50      
Total Volume and Open Interest 1,274,890 2,522,574 +506,445
NASDAQ 100(CME)
Jun07 070319 1771.00 1785.00 1767.00 1781.30 +17.30 3,656 45,004 +224
Sep07 070319 1803.30 1803.30 1803.30 1803.30 +17.30 0 36 +0
Dec07 070319 1824.30 1824.30 1824.30 1824.30 +17.30      
Total Volume and Open Interest 3,656 45,040  
NASDAQ 100 E-Mini(Globex)
Jun07 070319 1761.00 1785.50 1757.50 1781.30 +17.30 281,328 335,050 +4,867
Sep07 070319 1800.00 1803.30 1800.00 1803.30 +17.30      
Total Volume and Open Interest 282,297 335,050 -75,874
S & P Midcap 400(CME)
Jun07 070319 837.00 842.00 837.00 840.20 +8.20 223 7,352 -80
Sep07 070319 847.80 847.80 847.80 847.80 +8.20      
Dec07 070319 855.40 855.40 855.40 855.40 +8.20      
Total Volume and Open Interest 223 7,352 -2,570
Russell 2000(CME)
Jun07 070319 790.00 796.15 790.00 793.90 +9.50 568 32,080 +252
Sep07 070319 800.20 800.20 800.20 800.20 +9.50 0 42 +0
Dec07 070319 806.50 806.50 806.50 806.50 +9.50      
Total Volume and Open Interest 568 32,122 -26,151
Russell 2000 E-Mini(Globex)
Mar07 070316 782.00 783.70 779.70 783.70 +0.70 34,338 174,584 -43,864
Jun07 070319 783.50 796.30 781.10 793.90 +9.50 180,479 395,390 +3,401
Sep07 070319 786.20 802.30 786.20 800.20 +9.50      
Total Volume and Open Interest 181,591 563,892 +102,347
Value Line(KCBT)
Jun07 070319 2242.00 2242.00 2242.00 2242.00        
Nikkei 225(CME)
Jun07 070319 17000 17125 17000 17115 +385      
Sep07 070319 17140 17140 17140 17140 +385      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070319 16685 17000 16630 16980 +295 92,326 223,298 +5,412
Sep07 070319 16970 17010 16695 16970 +265 0 110 +0
Dec07 070319 16940 16940 16940 16940 +265 0 200 +0
Total Volume and Open Interest 92,326 223,666 +5,412
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070319 5459.5 5478.0 5429.0 5474.5 +71.5 177,277 376,088 +44,559
May07 070319 5398.0 5432.0 5390.0 5429.5 +69.5 71 612 +57
Total Volume and Open Interest 227,317 422,211 -451,235
Hang Seng Index(HKFE)
Mar07 070319 18853 19228 18841 19219 +385 31,561 112,087 -2,406
Apr07 070319 18900 19264 18900 19261 +388 1,649 5,984 +391
Total Volume and Open Interest 33,528 120,411 -2,036
DAX(EUREX)
Jun07 070319 6706.0 6738.5 6688.5 6728.5 +90.5 236,541 240,735 +16,108
Sep07 070319 6773.0 6805.0 6762.5 6800.5 +91.0 7,427 4,367 +13
Dec07 070319 6850.0 6874.0 6835.5 6872.5        
FT-SE 100(EURONEXT)
Jun07 070319 6192.50 6219.00 6155.00 6202.50 +57.50 127,799 481,944 +8,211
Sep07 070319 6217.50 6246.00 6189.50 6236.50 +58.00 14 3,979 +2
Dec07 070319 6283.00 6283.00 6283.00 6283.00 +59.50 0 2,776 +0
Total Volume and Open Interest 151,434 488,699 -166,762
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070319 5860.0 5923.0 5853.0 5911.0 +35.0 17,557 321,761 +5,855
Sep07 070319 5902.0 5915.0 5902.0 5915.0 +36.0 62 3,526 +54
Total Volume and Open Interest 17,661 329,262 -97,983
GSCI(CME)
Apr07 070319 438.00 439.60 437.00 438.10 unch 571 19,730 -183
May07 070319 444.60 444.60 444.60 444.60 +1.10 2 0 +0
Jun07 070319 448.70 448.70 448.70 448.70 +1.20 2 0 +0
Total Volume and Open Interest 575 19,730 -2,663
Reuters CRB Index(NYBOT)
Apr07 070319 399.75 400.00 399.50 400.00 +0.75 5 269 -2
Jun07 070319 405.00 405.00 405.00 405.00 +0.75 5 446 -2
Aug07 070319 410.50 410.50 410.50 410.50 +0.75 0 210 +0
Total Volume and Open Interest 10 925 -4
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf