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 Tue March 20, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070320 760.00 765.50 756.50 764.75 +5.25 14,240 225,022 -3,429
Jul07 070320 775.50 781.00 772.50 780.50 +5.25 7,089 94,518 +1,487
Aug07 070320 781.50 786.00 780.50 785.75 +5.50 84 5,645 +83
Sep07 070320 791.00 796.00 789.00 795.00 +6.00 113 3,030 +137
Nov07 070320 803.00 808.50 800.00 808.00 +5.00 7,568 100,985 -510
Jan08 070320 810.00 816.00 809.00 816.00 +6.50 168 5,229 +19
Mar08 070320 819.50 825.00 817.00 824.50 +7.50 736 7,017 -28
Total Volume and Open Interest 32,389 471,993 -1,098
Soybean Meal(CBOT)
May07 070320 219.80 221.30 218.60 221.20 +1.70 6,210 78,215 -1,431
Jul07 070320 224.30 226.20 223.60 226.10 +1.50 4,609 55,114 +1,188
Aug07 070320 226.80 228.80 226.50 228.80 +1.60 483 14,833 -20
Sep07 070320 229.00 231.00 228.50 231.00 +2.30 289 11,158 +181
Oct07 070320 230.50 232.50 230.00 232.30 +1.70 139 7,629 +124
Dec07 070320 233.30 235.20 232.80 235.10 +1.50 2,431 37,438 -756
Jan08 070320 234.00 236.00 234.00 236.00 +1.60 7 1,764 +69
Mar08 070320 236.00 237.50 235.50 237.30 +2.30 348 1,631 +44
Total Volume and Open Interest 14,986 211,887 -581
Soybean Oil(CBOT)
May07 070320 31.05 31.29 30.86 31.24 +0.25 5,064 151,958 +748
Jul07 070320 31.50 31.75 31.37 31.72 +0.25 1,979 55,177 +904
Aug07 070320 31.75 31.97 31.68 31.97 +0.26 142 6,845 +63
Sep07 070320 31.98 32.20 31.90 32.20 +0.28 117 4,542 +93
Oct07 070320 32.30 32.40 32.10 32.40 +0.28 61 9,475 -37
Dec07 070320 32.60 32.80 32.42 32.78 +0.25 806 43,650 +24
Jan08 070320 32.80 33.00 32.80 33.00 +0.18 0 2,768 +0
Mar08 070320 33.05 33.25 33.05 33.25 +0.20 83 877 +83
Total Volume and Open Interest 8,598 279,995 +1,747
Canola(WCE)
Mar07 070314 356.7 356.7 356.7 356.7 -5.0 0 35 +0
May07 070320 360.5 363.6 360.0 363.0 +2.5 3,465 42,443 -600
Jul07 070320 369.7 372.9 369.7 372.5 +1.6 3,019 22,104 +410
Total Volume and Open Interest 8,125 94,828 -31
Corn(CBOT)
May07 070320 397.50 405.75 395.00 405.25 +7.25 26,263 466,611 -10,312
Jul07 070320 409.00 417.50 407.00 417.00 +7.00 20,667 284,500 +2,886
Sep07 070320 406.25 412.50 404.25 411.75 +4.75 2,687 74,783 +1,469
Dec07 070320 405.50 409.75 403.50 409.25 +3.25 20,199 409,119 +2,028
Mar08 070320 414.25 418.50 413.25 418.25 +4.00 904 37,287 +436
May08 070320 420.00 423.50 418.75 422.50 +5.00 165 7,148 +33
Total Volume and Open Interest 74,242 1,418,305 -2,364
Wheat(CBOT)
May07 070320 455.00 464.00 453.50 462.75 +7.75 11,880 190,240 -3,307
Jul07 070320 467.50 477.00 467.00 476.25 +6.25 9,480 107,507 +2,546
Sep07 070320 478.00 487.00 477.50 486.50 +6.00 351 11,495 +207
Dec07 070320 493.00 499.50 491.00 499.00 +6.50 3,970 65,416 -1,699
Mar08 070320 502.50 508.00 502.50 508.00 +6.00 494 2,172 +137
Total Volume and Open Interest 26,656 402,808 -2,122
Wheat(KCBT)
May07 070320 480.00 485.00 477.00 483.50 +4.50 4,908 48,731 -160
Jul07 070320 481.50 488.00 481.00 487.25 +4.25 3,613 43,896 -561
Sep07 070320 493.00 496.50 490.00 496.50 +3.25 241 8,294 +55
Dec07 070320 502.00 509.50 502.00 509.50 +5.00 487 10,150 +14
Mar08 070320 512.00 517.50 511.50 517.50 +3.50 51 1,242 +24
Total Volume and Open Interest 9,311 116,274 -713
Wheat(MGE)
Mar07 070314 500.00 500.00 500.00 500.00 -4.50 3 3 +0
May07 070320 496.00 502.50 494.75 501.50 +3.50 3,175 16,318 +99
Jul07 070320 506.50 510.75 503.50 510.50 +3.50 560 11,301 +112
Sep07 070320 510.00 518.00 509.00 516.00 +2.75 407 8,419 +14
Dec07 070320 518.00 523.50 517.50 523.50 +4.50 538 15,489 +132
Total Volume and Open Interest 4,680 52,796 +357
Oats(CBOT)
May07 070320 278.50 284.50 277.75 283.50 +6.50 335 7,359 -66
Jul07 070320 280.75 286.00 280.00 284.75 +5.50 95 2,008 +23
Sep07 070320 256.00 256.00 254.00 254.00 +1.00 0 636 +0
Dec07 070320 249.50 251.00 249.25 250.25 +0.75 107 8,666 +47
Total Volume and Open Interest 537 18,806 +4
Rough Rice(CBOT)
Mar07 070320 10.10 10.10 10.10 10.10 +0.03 10 9 +0
May07 070320 10.38 10.38 10.36 10.36 +0.01 66 7,631 -158
Jul07 070320 10.69 10.69 10.67 10.67 -0.02 96 1,709 -62
Sep07 070320 10.95 10.95 10.95 10.95 -0.01 42 1,957 +0
Total Volume and Open Interest 238 16,131 -227
Live Cattle(CME)
Apr07 070320 97.600 97.900 97.250 97.600 -0.200 12,158 65,344 -3,725
Jun07 070320 94.850 95.275 94.600 94.950 +0.100 15,044 135,721 +948
Aug07 070320 92.200 92.525 91.850 92.225 unch 3,384 44,388 +252
Oct07 070320 95.850 96.150 95.750 96.000 -0.100 2,140 29,801 +269
Dec07 070320 96.150 96.400 95.850 96.400 +0.050 724 11,674 +221
Feb08 070320 96.100 96.450 96.100 96.375 +0.100 130 8,343 +69
Total Volume and Open Interest 33,622 296,964 -1,968
Feeder Cattle(CME)
Mar07 070320 104.750 105.000 104.150 104.200 -0.925 344 2,891 -127
Apr07 070320 106.400 106.700 105.500 105.550 -0.975 982 7,357 -158
May07 070320 107.800 108.050 107.500 107.600 -0.325 1,697 15,943 +183
Aug07 070320 108.500 108.900 108.300 108.625 -0.175 634 6,354 +100
Sep07 070320 107.000 107.000 106.700 106.700 unch 9 1,375 +8
Oct07 070320 107.100 107.100 106.725 107.000 -0.150 27 402 +12
Nov07 070320 106.850 106.850 106.600 106.600 -0.100 6 78 -1
Total Volume and Open Interest 3,722 34,518 +34
Lean Hogs(CME)
Apr07 070320 64.250 64.750 64.000 64.075 -0.300 11,135 31,013 -2,300
May07 070320 73.900 74.150 73.800 74.025 -0.075 595 4,692 +173
Jun07 070320 74.650 75.050 74.300 74.350 -0.275 10,209 80,402 +1,846
Jul07 070320 75.550 75.850 75.200 75.300 -0.300 2,560 22,887 +478
Aug07 070320 74.975 75.175 74.550 74.725 -0.450 2,316 15,058 +781
Oct07 070320 67.850 68.050 67.800 67.900 +0.025 311 10,198 -11
Dec07 070320 67.000 67.200 66.900 66.950 -0.050 322 10,057 +26
Feb08 070320 70.000 70.200 69.900 70.175 +0.175 20 2,307 +12
Total Volume and Open Interest 27,469 176,793 +1,006
Pork Bellies(CME)
Mar07 070320 103.000 103.500 102.050 102.050 -0.450 20 54 -6
May07 070320 102.900 105.000 102.750 103.550 +0.350 225 1,027 -10
Jul07 070320 105.000 106.175 105.000 105.750 +0.750 20 242 +9
Aug07 070320 103.400 103.400 103.200 103.200 +0.800 1 40 +0
Feb08 070320 100.700 100.700 100.700 100.700 +0.225 0 2 +0
Total Volume and Open Interest 266 1,365 -7
Class III Milk(CME)
Mar07 070320 14.91 14.91 14.87 14.87 -0.04 20 2,910 -18
Apr07 070320 15.58 15.62 15.50 15.62 unch 255 3,102 -55
May07 070320 15.45 15.50 15.39 15.50 +0.08 193 2,894 +46
Jun07 070320 15.45 15.55 15.35 15.50 +0.09 247 3,007 +65
Jul07 070320 15.70 15.75 15.60 15.73 +0.08 144 2,663 +39
Total Volume and Open Interest 1,898 33,108 +572
Cocoa(NYBOT)
May07 070320 1805 1870 1803 1864 +86 4,159 73,226 -69
Jul07 070320 1836 1890 1836 1890 +85 764 27,094 +285
Sep07 070320 1890 1915 1890 1915 +85 375 23,164 -70
Dec07 070320 1885 1935 1885 1935 +85 425 23,458 -17
Mar08 070320 1950 1950 1950 1950 +83 5 9,328 +30
May08 070320 1905 1966 1905 1966 +83 0 2,948 +0
Jul08 070320 1967 1978 1962 1978 +83 5 2,147 +5
Total Volume and Open Interest 5,733 170,696 +164
Coffee "C"(NYBOT)
Mar07 070320 108.90 108.90 108.90 108.90 +1.30 18 72 -7
May07 070320 109.80 110.50 108.80 109.30 -0.95 8,086 83,721 +48
Jul07 070320 112.50 113.30 111.80 112.15 -1.00 2,266 25,355 +732
Sep07 070320 115.10 115.50 114.80 114.95 -1.00 1,142 13,194 +471
Dec07 070320 118.40 118.50 118.40 118.50 -1.00 389 6,061 +22
Mar08 070320 123.00 123.00 121.85 121.85 -1.00 392 2,987 -37
Total Volume and Open Interest 13,115 142,031 +1,462
Orange Juice(NYBOT)
May07 070320 201.00 203.00 200.50 201.85 -0.15 698 21,649 +121
Jul07 070320 196.50 197.25 196.00 197.20 -0.10 81 3,371 -7
Sep07 070320 190.50 192.50 190.50 192.50 +0.70 1 1,490 +0
Nov07 070320 186.50 187.50 186.50 187.50 +1.00 213 5,355 -126
Jan08 070320 187.00 187.50 187.00 187.50 +1.00 5 575 +0
Mar08 070320 187.50 187.50 187.50 187.50 +1.00 0 85 +0
Total Volume and Open Interest 998 32,532 -12
Sugar #11(NYBOT)
May07 070320 10.20 10.31 10.17 10.23 +0.01 41,960 267,896 -2,967
Jul07 070320 10.15 10.20 10.12 10.18 +0.03 23,506 167,332 -1,663
Oct07 070320 10.50 10.56 10.46 10.50 +0.02 5,063 81,524 -300
Mar08 070320 11.08 11.10 11.04 11.07 +0.01 3,093 68,834 -264
May08 070320 11.12 11.12 11.11 11.12 +0.01 1,478 22,794 +73
Total Volume and Open Interest 76,833 650,555 -4,414
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070320 20.68 20.68 20.68 20.68 -0.07 676 1,754 -191
Jul07 070320 20.85 20.85 20.85 20.85 +0.17 155 3,488 +65
Sep07 070320 20.65 20.65 20.65 20.65 +0.05 88 1,714 -25
Nov07 070320 20.99 20.99 20.99 20.99 -0.02 0 1,553 +0
Total Volume and Open Interest 922 9,899 -150
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070320 992 1025 992 1020 +26 3,028 65,736 -503
Jul07 070320 1003 1034 1003 1030 +24 479 36,342 -8
Sep07 070320 1024 1047 1020 1043 +24 202 39,633 -71
Dec07 070320 1025 1050 1024 1047 +24 635 40,271 -31
Mar08 070320 1028 1050 1025 1047 +22 207 18,841 -1
May08 070320 1045 1058 1045 1054 +22 0 2,638 +0
Total Volume and Open Interest 4,553 210,553 -615
London Coffee(LCE)
Mar07 070320 1490.00 1495.00 1481.00 1481.00 -13.00 39 370 -234
May07 070320 1517.00 1524.00 1505.00 1506.00 -13.00 3,926 73,137 +851
Jul07 070320 1527.00 1530.00 1516.00 1517.00 -10.00 1,518 28,019 +158
Sep07 070320 1527.00 1527.00 1517.00 1517.00 -8.00 173 16,717 -63
Nov07 070320 1514.00 1518.00 1508.00 1508.00 -8.00 135 8,474 -49
Jan08 070320 1503.00 1503.00 1500.00 1500.00 -8.00 0 2,110 +0
Total Volume and Open Interest 5,791 131,069 +663
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070320 345.10 345.90 343.30 344.80 -0.40 4,011 35,358 +271
Aug07 070320 329.10 331.00 328.70 330.60 +1.90 3,000 17,632 +1,183
Oct07 070320 322.50 323.00 321.50 323.00 +2.50 209 6,253 +51
Dec07 070320 321.00 321.00 319.50 321.00 +2.60 67 2,660 -5
Total Volume and Open Interest 7,480 70,093 +1,518
Cotton(NYBOT)
May07 070320 54.00 54.45 53.25 53.30 -0.41 7,973 112,815 +25
Jul07 070320 54.80 55.05 54.11 54.20 -0.44 3,478 45,443 +181
Oct07 070320 57.40 57.50 57.20 57.20 -0.40 193 1,732 +190
Dec07 070320 59.15 59.20 58.45 58.65 -0.29 3,082 46,475 +122
Mar08 070320 61.00 61.00 60.70 60.85 -0.15 514 4,372 +230
May08 070320 61.50 61.70 61.50 61.70 -0.18 0 128 +0
Total Volume and Open Interest 15,591 213,050 +925
Lumber(CME)
May07 070320 244.5 247.0 243.1 243.1 -0.5 525 6,171 +119
Jul07 070320 260.5 262.9 260.5 260.6 +0.1 134 1,277 -11
Sep07 070320 271.6 273.4 271.6 273.4 +1.2 11 186 +2
Nov07 070320 269.1 270.3 266.2 266.2 -2.9 3 54 +2
Total Volume and Open Interest 675 7,704 +114
Crude Oil(NYM)
Apr07 070320 56.80 57.55 56.10 56.73 +0.14 114,242 24,187 -42,126
May07 070320 59.90 60.15 59.15 59.25 -0.45 224,527 382,037 +19,841
Jun07 070320 61.25 61.35 60.60 60.63 -0.42 42,800 142,706 +3,338
Jul07 070320 62.20 62.25 61.52 61.59 -0.43 13,222 66,502 +2,895
Aug07 070320 62.88 63.00 62.29 62.29 -0.43 4,097 30,076 +524
Sep07 070320 62.84 62.84 62.84 62.84 -0.42 3,925 36,818 +793
Oct07 070320 63.31 63.31 63.31 63.31 -0.41 2,181 26,296 -128
Nov07 070320 63.70 63.70 63.70 63.70 -0.41 763 22,525 +130
Dec07 070320 64.63 64.63 64.02 64.02 -0.42 7,476 149,859 -239
Jan08 070320 64.29 64.29 64.29 64.29 -0.41 718 33,336 +499
Feb08 070320 64.52 64.52 64.52 64.52 -0.41 35 12,349 -35
Mar08 070320 64.71 64.71 64.71 64.71 -0.41 595 14,666 +210
Apr08 070320 64.88 64.88 64.88 64.88 -0.41 200 12,204 +200
May08 070320 65.04 65.04 65.04 65.04 -0.41 200 7,926 +0
Jun08 070320 65.19 65.19 65.19 65.19 -0.41 914 36,366 +329
Jul08 070320 65.33 65.33 65.33 65.33 -0.40 32 4,997 +31
Total Volume and Open Interest 422,992 1,322,175 -11,725
Heating Oil(NYM)
Apr07 070320 170.10 170.50 166.80 166.87 -1.97 24,649 43,477 -2,408
May07 070320 169.30 169.30 166.52 166.52 -2.02 17,232 60,886 +1,066
Jun07 070320 170.60 170.80 167.52 167.52 -2.12 6,038 30,664 -168
Jul07 070320 169.77 169.77 169.77 169.77 -2.07 1,231 14,080 +231
Aug07 070320 172.37 172.37 172.37 172.37 -2.02 638 6,411 +206
Sep07 070320 175.52 175.52 175.52 175.52 -1.92 379 8,566 +118
Oct07 070320 178.92 178.92 178.92 178.92 -1.82 152 3,816 +46
Nov07 070320 182.22 182.22 182.22 182.22 -1.67 133 2,614 -53
Dec07 070320 188.00 188.00 184.97 184.97 -1.62 715 19,198 -67
Jan08 070320 189.75 189.75 186.87 186.87 -1.72 204 9,093 +31
Feb08 070320 187.52 187.52 187.52 187.52 -1.67 9 3,010 +5
Mar08 070320 186.47 186.47 186.47 186.47 -1.62 7 1,469 +6
Total Volume and Open Interest 51,668 211,901 -949
RBOB Gasoline(NYMEX)
Apr07 070320 196.15 198.33 193.75 195.20 -1.30      
May07 070320 189.80 191.90 188.50 190.00 -0.70      
Jun07 070320 188.25 189.57 186.85 188.35 +0.09      
Jul07 070320 187.58 188.39 186.00 186.81 -0.66      
Aug07 070320 186.20 187.67 185.40 185.41 -1.24      
Sep07 070320 184.20 185.45 182.95 183.53 -0.14      
Oct07 070320 172.50 172.50 172.50 172.50 -0.46      
Nov07 070320 168.57 168.57 168.57 168.57 -1.34      
Dec07 070320 168.31 168.60 167.33 167.65 -0.21      
Jan08 070320 167.02 167.02 167.02 167.02 -1.29      
Total Volume and Open Interest 77,430 171,532 -1,341
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070320 194.21 194.21 194.21 194.21 -1.60      
May07 070320 189.12 189.12 189.12 189.12 -0.79      
Jun07 070320 187.27 187.27 187.27 187.27 -0.94      
Jul07 070320 186.07 186.07 186.07 186.07 -1.09      
Total Volume and Open Interest 1 11 +0
Natural Gas(NYM)
Apr07 070320 6.880 6.960 6.880 6.910 +0.063 25,113 50,194 -1,989
May07 070320 7.000 7.070 7.000 7.020 +0.045 12,671 128,742 +1,522
Jun07 070320 7.205 7.210 7.140 7.157 +0.035 4,837 30,728 +573
Jul07 070320 7.350 7.350 7.300 7.304 +0.034 2,662 26,561 +464
Aug07 070320 7.460 7.460 7.416 7.416 +0.039 1,294 27,568 -42
Sep07 070320 7.515 7.515 7.475 7.475 +0.043 678 18,474 +173
Oct07 070320 7.645 7.645 7.585 7.610 +0.046 1,939 41,983 +26
Nov07 070320 8.260 8.285 8.260 8.270 +0.041 78 20,887 +19
Dec07 070320 8.930 8.950 8.925 8.925 +0.036 293 37,648 +70
Jan08 070320 9.250 9.260 9.240 9.240 +0.036 708 33,896 -16
Feb08 070320 9.240 9.260 9.220 9.235 +0.036 480 20,120 +39
Mar08 070320 8.970 9.040 8.970 9.010 +0.036 435 47,858 +143
Apr08 070320 7.710 7.710 7.690 7.690 +0.011 318 31,752 +7
May08 070320 7.560 7.570 7.560 7.570 +0.016 636 14,124 +506
Jun08 070320 7.650 7.650 7.610 7.625 +0.016 550 9,719 +251
Jul08 070320 7.700 7.700 7.690 7.690 +0.016 20 5,208 -5
Total Volume and Open Interest 53,388 776,902 +1,672
Brent Crude Oil(ICE)
May07 070320 60.95 61.06 60.00 60.20 -0.32 82,295 143,377 +2,231
Jun07 070320 61.77 61.86 60.90 61.07 -0.30 39,469 168,316 +2,409
Jul07 070320 62.38 62.51 61.58 61.74 -0.28 10,347 47,583 +286
Aug07 070320 62.82 63.09 62.17 62.33 -0.26 2,665 26,171 -76
Sep07 070320 63.31 63.57 62.67 62.82 -0.25 2,472 27,072 -23
Oct07 070320 63.70 63.93 63.18 63.18 -0.26 1,004 23,880 +247
Nov07 070320 63.50 63.50 63.50 63.50 -0.27 0 19,471 -280
Dec07 070320 64.38 64.55 63.80 63.80 -0.26 6,923 69,634 +1,324
Jan08 070320 64.07 64.07 64.07 64.07 -0.26 0 11,303 +90
Feb08 070320 64.32 64.32 64.32 64.32 -0.26 0 3,909 +17
Mar08 070320 64.65 64.65 64.56 64.56 -0.24 0 3,408 +0
Apr08 070320 64.74 64.74 64.74 64.74 -0.22 0 1,285 +15
May08 070320 64.89 64.89 64.89 64.89 -0.21 0 1,093 +0
Jun08 070320 65.01 65.01 65.01 65.01 -0.21 0 10,327 -60
Total Volume and Open Interest 146,168 681,844 +6,153
Gas Oil(ICE)
Apr07 070320 532.00 535.50 525.25 529.50 -2.75 24,776 60,255 +1,559
May07 070320 536.75 539.25 529.00 533.00 -3.25 10,864 68,169 -1,411
Jun07 070320 540.25 544.00 534.00 537.75 -3.50 5,640 49,678 +173
Jul07 070320 547.50 548.25 542.50 544.25 -3.75 1,101 20,419 +49
Aug07 070320 554.50 556.00 549.50 551.25 -3.75 888 13,219 -52
Sep07 070320 561.50 562.25 556.75 558.25 -3.75 665 15,370 +129
Oct07 070320 568.25 568.25 562.75 564.50 -3.50 234 6,338 +21
Nov07 070320 571.25 571.50 567.50 569.50 -3.25 118 6,836 +10
Dec07 070320 578.00 578.50 571.00 573.75 -3.50 1,305 37,217 +347
Jan08 070320 580.25 580.25 580.25 580.25 -3.50 0 8,183 +300
Total Volume and Open Interest 45,591 323,515 +1,674
US Dollar Index(NYBOT)
Jun07 070320 83.05 83.16 82.74 82.81 -0.27 2,143 26,121 +1,671
Sep07 070320 82.57 82.57 82.57 82.57 -0.27 0 2,076 +0
Dec07 070320 82.33 82.33 82.33 82.33 -0.27 0 3 +0
Total Volume and Open Interest 2,383 39,389 +1,597
Australian Dollar(CME)
Mar07 070319 79.89 79.89 79.89 79.89 +0.25 1,645 59,916 -1,522
Jun07 070320 79.74 80.06 79.74 80.06 +0.34 6,837 97,372 +9,321
Sep07 070320 79.82 79.82 79.82 79.82 +0.33 1 322 +0
Total Volume and Open Interest 6,844 98,118 -50,595
British Pound(CME)
Mar07 070319 194.55 194.64 194.55 194.64 +0.45 856 59,601 -3,740
Jun07 070320 195.80 196.15 195.79 196.01 +1.64 4,095 97,088 +1,245
Sep07 070320 195.84 195.84 195.84 195.84 +1.63 0 196 +0
Total Volume and Open Interest 4,777 156,465 +811
Canadian Dollar(CME)
Mar07 070320 85.50 85.93 85.50 85.93 +1.03 751 39,626 -1,401
Jun07 070320 85.77 86.40 85.77 86.39 +1.27 1,237 122,094 +1,607
Sep07 070320 86.43 86.61 86.43 86.61 +1.27 153 1,671 +49
Dec07 070320 86.65 86.82 86.65 86.82 +1.27 2 1,248 +7
Total Volume and Open Interest 2,143 164,664 +263
Japanese Yen(CME)
Mar07 070319 85.27 85.27 85.20 85.20 -0.48 1,153 106,718 -5,801
Jun07 070320 85.89 86.37 85.80 86.26 +0.24 2,534 161,655 -43,607
Sep07 070320 87.24 87.24 87.24 87.24 +0.24 0 8,064 +4
Total Volume and Open Interest 2,792 280,332 -44,816
Swiss Franc(CME)
Mar07 070319 82.57 82.57 82.57 82.57 -0.24 476 39,836 -1,856
Jun07 070320 83.02 83.18 82.99 83.13 +0.01 872 48,696 +1,296
Sep07 070320 83.71 83.71 83.71 83.71 +0.02 0 71 +1
Total Volume and Open Interest 1,144 88,355 +1,000
EuroFX(CME)
Mar07 070319 133.06 133.06 133.06 133.06 -0.03 2,711 68,646 -4,645
Jun07 070320 133.35 133.64 133.30 133.55 +0.07 6,434 181,095 +2,833
Sep07 070320 133.93 133.93 133.93 133.93 +0.07 2 1,205 +45
Total Volume and Open Interest 6,650 249,613 +1,238
Mexican Peso(CME)
Mar07 070319 8965.0 8965.0 8965.0 8965.0 +28.0 3,744 38,231 -434
Apr07 070320 8980.0 8980.0 8980.0 8980.0 +15.0      
Total Volume and Open Interest 5,467 111,548 +714
30-Year T-Bonds(CBOT)
Mar07 070320 112~17 112~30 112~17 112~25 +0~07 1,645 25,312 -1,080
Jun07 070320 112~17 112~29 112~13 112~23 +0~07 213,147 794,004 -5,531
Sep07 070320 112~23 112~27 112~23 112~23 +0~07 205 2,637 -41
Total Volume and Open Interest 214,997 822,017 -6,652
10-Year T-Notes(CBOT)
Mar07 070320 108~285 108~285 108~205 108~245 +0~045 7,619 8,204 -10,198
Jun07 070320 108~190 108~270 108~170 108~235 +0~045 632,502 2,261,003 -788
Total Volume and Open Interest 641,660 2,286,773 -10,430
5-Year T-Notes(CBOT)
Mar07 070320 105~275 105~275 105~275 105~275 +0~030 277 0 +0
Jun07 070320 106~010 106~040 105~310 106~020 +0~035 301,924 0 +0
Sep07 070320 106~080 106~080 106~080 106~080 +0~035      
Total Volume and Open Interest 302,201    
2 Year T-Notes(CBOT)
Mar07 070320 102~036 102~036 102~036 102~036 +0~007 0 19,040 -500
Jun07 070320 102~058 102~064 102~056 102~060 +0~007 4,076 875,730 +2,347
Total Volume and Open Interest 4,076 894,770 +1,847
Eurodollars(CME)
Jun07 070320 94.745 94.755 94.735 94.740 unch 22,001 1,708,943 +6,235
Sep07 070320 94.935 94.950 94.920 94.935 +0.015 21,229 1,430,900 -36,792
Dec07 070320 95.125 95.150 95.100 95.130 +0.025 10,801 1,697,781 +5,404
Mar08 070320 95.275 95.295 95.255 95.285 +0.030 10,356 1,245,237 +40,034
Jun08 070320 95.345 95.375 95.345 95.360 +0.030 7,835 997,965 +19,261
Sep08 070320 95.375 95.400 95.375 95.385 +0.035 5,997 731,951 +2,644
Dec08 070320 95.365 95.390 95.365 95.380 +0.035 6,052 603,012 +3,115
Mar09 070320 95.345 95.375 95.345 95.365 +0.040 9,294 355,633 +6,112
Jun09 070320 95.315 95.345 95.315 95.330 +0.040 4,615 272,628 -2,167
Sep09 070320 95.285 95.300 95.285 95.290 +0.035 5,209 221,473 -209
Dec09 070320 95.230 95.255 95.230 95.240 +0.030 4,480 149,287 -1,565
Mar10 070320 95.190 95.220 95.190 95.210 +0.030 6,833 137,515 +2,748
Jun10 070320 95.160 95.180 95.150 95.170 +0.030 2,522 80,890 +786
Sep10 070320 95.125 95.140 95.120 95.130 +0.030 1,239 87,075 -1,122
Dec10 070320 95.090 95.100 95.080 95.085 +0.025 1,813 81,846 -611
Mar11 070320 95.055 95.070 95.055 95.060 +0.025 11,016 77,701 +7,675
Jun11 070320 95.030 95.035 95.015 95.025 +0.025 10,693 68,656 +5,536
Sep11 070320 95.000 95.005 94.985 94.995 +0.025 2,049 56,747 -343
Total Volume and Open Interest 151,048 10,195,667 -1,094,482
3-Mth Euro-Yen(CME)
Mar07 070319 99.33 99.33 99.33 99.33 unch 435 19,791 +72
Jun07 070320 99.30 99.30 99.30 99.30 unch 1,511 19,192 +1,631
Sep07 070320 99.23 99.23 99.23 99.23 unch 283 8,291 -151
Dec07 070320 99.14 99.14 99.14 99.14 +0.01 577 11,799 +171
Mar08 070320 99.04 99.04 99.04 99.04 unch 72 5,652 +53
Jun08 070320 98.96 98.96 98.96 98.96 unch 0 1,298 +0
Sep08 070320 98.89 98.89 98.89 98.89 unch 0 1,683 +0
Dec08 070320 98.82 98.82 98.82 98.82 unch 0 120 +0
Mar09 070320 98.73 98.73 98.73 98.73 unch      
Jun09 070320 98.65 98.65 98.65 98.65 -0.01 0 5 +0
Total Volume and Open Interest 2,443 48,050 -18,087
3-Mth Euro-Yen(SIMEX)
Jun07 070320 99.30 99.31 99.30 99.30 -0.01 7,160 69,000 -668
Sep07 070320 99.24 99.24 99.23 99.23 -0.01 3,038 51,987 -686
Dec07 070320 99.14 99.14 99.13 99.14 -0.01 374 57,137 -111
Mar08 070320 99.04 99.05 99.04 99.05 -0.01 59 38,842 +2
Jun08 070320 98.96 98.97 98.96 98.97 unch 32 10,328 +21
Sep08 070320 98.88 98.89 98.88 98.89 unch 6 3,085 +1
Dec08 070320 98.81 98.81 98.81 98.81 -0.01 0 673 +0
Mar09 070320 98.73 98.73 98.73 98.73 unch 0 520 +0
Total Volume and Open Interest 10,658 234,732 -97,465
German Euro-Bund(EUREX)
Jun07 070320 116.13 116.33 116.02 116.28 +0.15 1,118,486 0 -1,523,351
Sep07 070320 116.16 116.33 116.14 116.33 +0.15 309 0 -780
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 070320 108.76 108.87 108.70 108.83 +0.08 567,892 0 -1,043,973
Sep07 070320 108.86 108.86 108.86 108.86 +0.07      
Dec07 070320 109.00 109.00 109.00 109.00 +0.07      
Total Volume and Open Interest 567,892 1,047,438 +3,465
Long Gilt(LIFFE)
Mar07 070320 107~13 107~15 107~09 107~12 -0~04 947 27,825 -123
Jun07 070320 109~04 109~08 108~28 109~00 -0~05 59,097 315,698 -769
Total Volume and Open Interest 60,044 343,528 -892
3-Mth Short Sterling(LIFFE)
Mar07 070320 94.43 94.43 94.43 94.43 -0.03 40,482 519,582 +5,712
Jun07 070320 94.27 94.27 94.27 94.27 -0.06 52,574 560,350 +11,419
Sep07 070320 94.25 94.25 94.25 94.25 -0.07 48,959 474,213 +3,611
Total Volume and Open Interest 280,016 2,896,574 +11,353
3-Mth Euribor(LIFFE)
Jun07 070320 95.930 95.935 95.920 95.935 +0.005      
Sep07 070320 95.865 95.880 95.850 95.875 +0.010      
Dec07 070320 95.860 95.880 95.845 95.870 +0.010      
Total Volume and Open Interest 885,486 4,171,661 +8,762
3-Mth Aus T-Bills(SFE)
Jun07 070320 93.43 93.44 93.38 93.40 -0.04 69,549 425,101 -20,027
Sep07 070320 93.39 93.39 93.34 93.36 -0.03 64,477 222,606 -4,346
Dec07 070320 93.38 93.39 93.34 93.36 -0.03 35,284 127,044 -15,873
Mar08 070320 93.41 93.42 93.38 93.40 -0.03 6,141 53,990 -775
Jun08 070320 93.45 93.46 93.42 93.44 -0.02 3,051 42,885 +1,097
Sep08 070320 93.49 93.49 93.45 93.47 -0.02 4,829 25,390 +1,888
Dec08 070320 93.51 93.51 93.48 93.49 -0.03 3,238 13,779 -27
Mar09 070320 93.50 93.50 93.50 93.50 -0.03 786 5,600 -651
Jun09 070320 93.51 93.51 93.51 93.51 -0.02 100 2,029 +0
Sep09 070320 93.52 93.52 93.52 93.52 -0.02 0 362 +0
Total Volume and Open Interest 187,455 918,969 -38,714
10-Year Aus T-Bonds(SFE)
Jun07 070320 94.22 94.24 94.19 94.21 -0.03 40,879 402,624 -51,986
Sep07 070320 94.21 94.21 94.21 94.21 -0.03      
Total Volume and Open Interest 40,879 402,624 -51,986
3-Year Aus T-Bonds(SFE)
Jun07 070320 93.93 93.94 93.89 93.91 -0.03 150,350 642,436 -49,842
Sep07 070320 93.91 93.91 93.91 93.91 -0.03      
Total Volume and Open Interest 150,350 642,436 -49,842
Gold(CMX)
Apr07 070320 655.8 662.0 655.5 659.0 +4.7 39,796 153,682 -3,442
Jun07 070320 662.5 668.4 661.4 665.3 +4.8 8,179 90,678 +2,997
Aug07 070320 671.5 671.5 671.5 671.5 +4.7 381 8,471 +173
Oct07 070320 677.6 677.6 677.6 677.6 +4.7 375 26,833 +104
Dec07 070320 686.0 686.5 683.2 683.6 +4.7 603 53,910 +296
Feb08 070320 691.0 691.0 689.4 689.4 +4.7 4 3,871 -1
Apr08 070320 696.8 696.8 695.0 695.0 +4.7 75 6,011 +37
Jun08 070320 700.7 700.7 700.7 700.7 +4.8 0 3,210 +0
Aug08 070320 706.3 706.3 706.3 706.3 +4.8 0 740 +0
Oct08 070320 711.8 711.8 711.8 711.8 +4.8 0 500 +0
Dec08 070320 717.3 717.3 717.3 717.3 +4.8 0 6,415 +0
Total Volume and Open Interest 49,417 366,994 +153
Silver(CMX)
Mar07 070320 1328.5 1328.5 1328.5 1328.5 +13.8 128 564 +110
May07 070320 1331.0 1348.0 1330.5 1337.0 +13.7 11,153 62,644 +27
Jul07 070320 1342.0 1359.0 1342.0 1349.4 +13.8 967 17,645 +328
Sep07 070320 1361.2 1361.2 1361.2 1361.2 +13.9 652 6,739 +405
Dec07 070320 1381.0 1381.0 1375.0 1376.0 +13.9 131 14,624 -27
Mar08 070320 1389.2 1389.2 1389.2 1389.2 +13.9 201 1,907 +200
May08 070320 1397.5 1397.5 1397.5 1397.5 +13.9 0 60 +0
Total Volume and Open Interest 13,277 113,459 +1,093
Platinum(NYM)
Apr07 070320 1235.0 1237.7 1233.0 1235.3 +0.6 2,621 8,043 +222
Jul07 070320 1252.0 1252.0 1239.0 1243.3 +2.1 372 3,013 +245
Oct07 070320 1248.3 1248.3 1248.3 1248.3 +2.1 0 30 +0
Jan08 070320 1253.3 1253.3 1253.3 1253.3 +2.1 0 2 +0
Total Volume and Open Interest 2,993 11,088 +467
Palladium(NYME)
Mar07 070320 351.20 351.20 351.20 351.20 +1.40 0 7 +0
Jun07 070320 356.50 356.50 353.50 355.30 +1.20 233 14,133 +37
Sep07 070320 360.80 360.80 360.80 360.80 +1.20 4 1,046 +3
Total Volume and Open Interest 237 15,317 +40
Copper(CMX)
Mar07 070320 304.00 305.35 303.10 303.10 +1.35 460 1,606 -15
May07 070320 302.00 306.50 301.70 303.40 +1.25 7,947 42,913 -257
Jul07 070320 301.00 304.50 301.00 301.75 +0.90 1,218 13,005 +524
Sep07 070320 301.25 301.25 299.00 299.00 +0.65 38 2,419 +16
Dec07 070320 295.50 295.50 294.15 294.15 +0.80 3 2,433 -1
Total Volume and Open Interest 9,890 69,734 +315
Aluminum(CMX)
Mar07 070320 123.50 123.50 123.50 123.50 -2.00 1 4 +1
Apr07 070320 123.50 123.50 123.50 123.50 -2.00 0 59 +0
May07 070320 123.00 123.00 123.00 123.00 -2.10 0 41 +0
Jun07 070320 122.50 122.50 122.50 122.50 -2.25 0 40 +0
Jul07 070320 122.00 122.00 122.00 122.00 -2.35 0 40 +0
Aug07 070320 121.50 121.50 121.50 121.50 -2.50 0 40 +0
Total Volume and Open Interest 1 488 +1
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070320 12310 12387 12301 12385 +56 2,720 38,262 +45
Sep07 070320 12480 12480 12480 12480 +56 0 17 +0
Dec07 070320 12579 12579 12579 12579 +56 1 9 +1
Total Volume and Open Interest 2,721 38,288 +46
S & P 500(CME)
Jun07 070320 1414.00 1423.80 1412.80 1423.40 +7.60 30,139 590,219 +1,957
Sep07 070320 1436.50 1436.50 1436.50 1436.50 +7.60 0 11,213 +0
Dec07 070320 1441.50 1448.00 1441.50 1448.00 +7.40 0 2,298 +0
Mar08 070320 1459.00 1459.00 1459.00 1459.00 +7.40 0 1,348 +0
Total Volume and Open Interest 30,139 605,141 +1,957
S & P 500 E-Mini(Globex)
Jun07 070320 1415.50 1424.00 1412.50 1423.50 +7.75 1,078,053 1,689,045 +6,752
Sep07 070320 1428.75 1436.50 1426.25 1436.50 +7.50 3,059 3,015 +3,015
Total Volume and Open Interest 1,081,112 1,692,060 -830,514
NASDAQ 100(CME)
Jun07 070320 1779.50 1794.00 1778.00 1792.30 +11.00 3,801 45,190 +186
Sep07 070320 1814.30 1814.30 1814.30 1814.30 +11.00 0 36 +0
Dec07 070320 1835.30 1835.30 1835.30 1835.30 +11.00      
Total Volume and Open Interest 3,801 45,226 +186
NASDAQ 100 E-Mini(Globex)
Jun07 070320 1781.50 1793.80 1777.80 1792.30 +11.00 253,073 333,581 -1,469
Sep07 070320 1796.50 1814.30 1796.50 1814.30 +11.00 2 1 +1
Total Volume and Open Interest 253,075 333,582 -1,468
S & P Midcap 400(CME)
Jun07 070320 839.50 848.25 839.50 847.40 +7.20 41 7,342 -10
Sep07 070320 855.00 855.00 855.00 855.00 +7.20      
Dec07 070320 862.60 862.60 862.60 862.60 +7.20      
Total Volume and Open Interest 41 7,342 -10
Russell 2000(CME)
Jun07 070320 793.00 800.50 791.75 800.50 +6.60 1,056 32,467 +387
Sep07 070320 806.80 806.80 806.80 806.80 +6.60 0 42 +0
Dec07 070320 813.10 813.10 813.10 813.10 +6.60      
Total Volume and Open Interest 1,056 32,509 +387
Russell 2000 E-Mini(Globex)
Mar07 070316 782.00 783.70 779.70 783.70 +0.70 34,338 174,584 -43,864
Jun07 070320 793.90 800.80 791.00 800.50 +6.60 168,523 402,928 +7,538
Sep07 070320 802.00 807.50 798.40 806.80 +6.60 113 97 +97
Total Volume and Open Interest 168,636 403,025 -160,867
Value Line(KCBT)
Jun07 070320 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070320 17110 17260 17080 17220 +105      
Sep07 070320 17245 17245 17245 17245 +105      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070320 17115 17215 17075 17150 +170      
Sep07 070320 17125 17220 17125 17125 +155      
Dec07 070320 17095 17095 17095 17095 +155      
Total Volume and Open Interest 69,993 221,930 -1,736
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070320 5478.0 5525.5 5444.0 5522.0 +47.5 88,833 351,497 -24,591
May07 070320 5413.0 5482.0 5406.0 5478.0 +48.5 122 719 +107
Total Volume and Open Interest 89,568 397,897 -24,314
Hang Seng Index(HKFE)
Mar07 070320 19345 19365 19226 19266 +47 55,392 0 -112,087
Apr07 070320 19430 19430 19270 19308 +47 4,647 0 -5,984
Total Volume and Open Interest 60,454 121,967 +1,556
DAX(EUREX)
Jun07 070320 6732.5 6765.0 6692.5 6760.5 +32.0 159,110 246,253 +5,518
Sep07 070320 6781.5 6834.0 6766.0 6832.5 +32.0 708 4,827 +460
Dec07 070320 6870.0 6906.5 6843.5 6904.5 +32.0 729 629  
Total Volume and Open Interest 160,547 251,709  
FT-SE 100(EURONEXT)
Jun07 070320 6211.50 6239.00 6172.00 6234.00 +31.50 77,011 482,106 +162
Sep07 070320 6250.00 6268.50 6214.00 6268.50 +32.00 110 4,052 +73
Dec07 070320 6316.50 6316.50 6316.50 6316.50 +33.50 0 2,776 +0
Total Volume and Open Interest 77,121 488,934 +235
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070320 5955.0 5969.0 5906.0 5922.0 +11.0 16,072 304,239 -17,522
Sep07 070320 5963.0 5963.0 5926.0 5926.0 +11.0 6 3,504 -22
Total Volume and Open Interest 16,081 311,718 -17,544
GSCI(CME)
Apr07 070320 440.45 440.45 435.60 436.00 -2.10 123 19,729 -1
May07 070320 443.50 443.50 443.50 443.50 -1.10      
Jun07 070320 447.00 447.00 447.00 447.00 -1.70      
Total Volume and Open Interest 123 19,729 -1
Reuters CRB Index(NYBOT)
Apr07 070320 401.50 402.00 401.00 401.50 +1.50 9 273 +4
Jun07 070320 408.00 408.00 407.00 407.25 +2.25 1 446 +0
Aug07 070320 414.00 414.00 413.50 413.50 +3.00 0 210 +0
Total Volume and Open Interest 10 929 +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