Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu March 22, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070322 764.50 772.00 763.50 771.75 +5.25 13,543 223,787 -1,560
Jul07 070322 780.00 789.00 779.50 788.00 +5.50 6,383 97,680 +2,057
Aug07 070322 787.50 794.50 787.50 794.25 +5.75 235 6,178 +167
Sep07 070322 800.00 800.00 798.00 799.25 +3.00 190 3,253 +168
Nov07 070322 808.50 815.50 807.50 815.25 +4.50 6,366 100,399 -614
Jan08 070322 816.00 824.00 815.00 823.50 +6.50 163 5,170 +27
Mar08 070322 823.00 832.00 823.00 832.00 +6.00 645 7,148 +68
Total Volume and Open Interest 30,948 475,796 +1,723
Soybean Meal(CBOT)
May07 070322 221.60 224.00 221.40 223.40 +1.10 8,259 76,910 +108
Jul07 070322 227.00 229.00 226.50 228.40 +0.60 3,641 56,200 +452
Aug07 070322 229.50 231.30 229.50 230.90 +0.90 475 14,832 -52
Sep07 070322 231.30 233.50 231.30 232.60 +0.90 502 11,418 +65
Oct07 070322 234.30 234.50 234.00 234.00 +0.70 198 7,703 +52
Dec07 070322 235.70 237.80 235.50 237.20 +1.10 2,787 38,748 +562
Jan08 070322 236.50 239.00 236.50 238.40 +1.30 14 1,767 +0
Mar08 070322 238.00 240.30 238.00 240.00 +1.50 126 1,676 +41
Total Volume and Open Interest 16,376 213,420 +1,255
Soybean Oil(CBOT)
May07 070322 31.12 31.31 30.92 31.28 +0.18 11,337 156,033 +1,959
Jul07 070322 31.60 31.79 31.40 31.74 +0.18 3,324 57,886 +1,171
Aug07 070322 31.80 31.99 31.80 31.96 +0.18 479 6,743 -21
Sep07 070322 32.05 32.20 32.05 32.20 +0.20 167 4,837 +274
Oct07 070322 32.30 32.35 32.25 32.35 +0.15 189 9,952 +426
Dec07 070322 32.70 32.85 32.58 32.82 +0.17 1,395 45,168 +1,249
Jan08 070322 32.97 33.10 32.97 33.10 +0.15 27 3,239 +454
Mar08 070322 33.25 33.40 33.15 33.37 +0.12 54 1,401 +471
Total Volume and Open Interest 17,212 290,232 +6,142
Canola(WCE)
Mar07 070314 356.7 356.7 356.7 356.7 -5.0 0 35 +0
May07 070322 364.4 364.6 359.0 362.6 -1.3 2,904 40,639 -506
Jul07 070322 375.0 375.0 368.8 372.4 -1.1 626 22,364 +132
Total Volume and Open Interest 4,186 93,225 -515
Corn(CBOT)
May07 070322 409.00 410.25 406.00 409.50 -0.25 19,610 459,978 +755
Jul07 070322 419.00 422.00 417.75 421.00 -0.25 15,400 287,799 +1,708
Sep07 070322 412.50 414.25 411.25 413.00 -0.50 1,684 76,342 +305
Dec07 070322 408.50 410.75 407.00 409.50 unch 12,233 409,521 -2,769
Mar08 070322 416.50 419.50 416.25 418.75 +0.50 381 38,384 +272
May08 070322 423.25 426.00 423.25 423.75 unch 131 7,162 +12
Total Volume and Open Interest 51,091 1,421,242 +2,439
Wheat(CBOT)
May07 070322 462.00 469.50 460.50 467.00 +1.50 7,519 187,511 -6
Jul07 070322 475.00 482.00 474.00 480.50 +1.25 7,027 111,929 +3,109
Sep07 070322 488.50 492.25 488.50 491.50 +2.00 235 11,851 +149
Dec07 070322 497.00 505.00 497.00 504.00 +2.75 2,806 65,738 +327
Mar08 070322 511.00 512.50 510.00 512.50 +2.00 95 2,326 +110
Total Volume and Open Interest 18,193 405,356 +3,702
Wheat(KCBT)
May07 070322 483.50 489.00 481.00 487.00 +0.25 6,219 49,571 +263
Jul07 070322 485.00 491.50 485.00 490.25 +1.00 5,962 46,119 +1,883
Sep07 070322 495.00 500.00 495.00 500.00 +0.50 1,052 8,584 +290
Dec07 070322 508.50 513.00 508.50 512.50 unch 1,082 10,994 +514
Mar08 070322 520.00 520.50 518.00 520.50 -0.50 11 1,283 +9
Total Volume and Open Interest 14,381 120,563 +2,992
Wheat(MGE)
Mar07 070314 500.00 500.00 500.00 500.00 -4.50 3 3 +0
May07 070322 504.00 507.00 502.50 505.75 +0.50 2,388 16,259 +80
Jul07 070322 511.50 515.00 510.50 513.75 -0.25 820 11,204 -230
Sep07 070322 516.00 520.00 516.00 520.00 +1.00 185 8,476 +60
Dec07 070322 526.00 528.00 525.00 528.00 +1.50 1,367 15,780 +365
Total Volume and Open Interest 4,788 53,002 +294
Oats(CBOT)
May07 070322 283.50 294.00 283.25 293.75 +10.00 331 7,726 +159
Jul07 070322 287.50 295.50 287.25 295.00 +8.50 281 2,094 +42
Sep07 070322 254.00 258.00 254.00 257.75 +2.75 20 643 +10
Dec07 070322 248.50 254.50 248.50 253.00 +3.00 240 8,843 +89
Total Volume and Open Interest 872 19,443 +300
Rough Rice(CBOT)
May07 070322 10.23 10.23 10.13 10.14 -0.09 242 7,508 -105
Jul07 070322 10.51 10.51 10.45 10.45 -0.10 79 1,674 -43
Sep07 070322 10.70 10.70 10.70 10.70 -0.12 3 1,960 +3
Nov07 070322 11.07 11.07 10.97 10.97 -0.14 83 4,723 +10
Total Volume and Open Interest 407 16,001 -136
Live Cattle(CME)
Apr07 070322 97.300 98.600 97.225 98.400 +0.675 7,097 61,638 -46
Jun07 070322 94.400 95.550 94.300 95.350 +0.425 10,911 139,410 +611
Aug07 070322 91.800 92.800 91.750 92.550 +0.225 4,462 45,585 +661
Oct07 070322 95.750 96.500 95.650 96.375 +0.250 2,394 30,998 +389
Dec07 070322 96.100 96.800 96.100 96.700 +0.125 927 11,925 +117
Feb08 070322 96.350 96.850 96.350 96.775 +0.225 494 8,543 +193
Total Volume and Open Interest 26,422 299,869 +1,998
Feeder Cattle(CME)
Mar07 070322 103.700 104.300 103.550 104.100 +0.500 505 2,353 -340
Apr07 070322 105.050 105.900 104.850 105.250 +0.125 1,914 6,844 -228
May07 070322 106.850 107.550 106.500 107.175 +0.250 2,139 15,806 +76
Aug07 070322 108.150 108.850 107.900 108.625 +0.275 982 6,426 +14
Sep07 070322 106.700 106.750 106.250 106.750 +0.500 23 1,371 -1
Oct07 070322 106.500 107.150 106.300 107.100 +0.350 5 402 +1
Nov07 070322 106.350 106.600 106.350 106.600 +0.100 0 79 +0
Total Volume and Open Interest 5,568 33,399 -478
Lean Hogs(CME)
Apr07 070322 63.300 63.950 63.300 63.800 +0.425 7,954 27,481 -1,859
May07 070322 73.500 73.875 73.000 73.825 +0.375 278 4,989 +58
Jun07 070322 73.550 74.600 73.500 74.325 +0.775 10,645 80,845 -15
Jul07 070322 75.200 75.600 74.800 75.325 +0.450 2,409 22,495 -137
Aug07 070322 74.450 75.100 74.250 74.925 +0.675 3,086 17,045 +1,008
Oct07 070322 67.700 68.250 67.600 67.950 +0.350 1,995 10,989 +454
Dec07 070322 66.850 67.200 66.650 66.925 +0.575 872 10,684 +413
Feb08 070322 69.950 70.250 69.950 70.250 +0.450 240 2,632 +195
Total Volume and Open Interest 27,479 177,339 +117
Pork Bellies(CME)
Mar07 070322 103.600 104.050 103.600 104.050 +1.900 5 35 -7
May07 070322 102.900 104.250 102.900 104.200 +1.325 83 1,022 -29
Jul07 070322 105.400 106.300 105.250 106.300 +1.400 18 260 +8
Aug07 070322 102.450 102.450 102.450 102.450 +0.550 0 40 +0
Feb08 070322 100.750 100.750 100.750 100.750 +0.050 0 2 +0
Total Volume and Open Interest 106 1,359 -28
Class III Milk(CME)
Mar07 070322 14.89 14.89 14.89 14.89 +0.01 64 2,918 -41
Apr07 070322 15.62 15.79 15.62 15.70 +0.08 114 3,142 +6
May07 070322 15.57 15.76 15.57 15.72 +0.15 165 2,945 +22
Jun07 070322 15.55 15.75 15.53 15.67 +0.14 226 2,998 -31
Jul07 070322 15.78 16.00 15.78 15.86 +0.08 241 2,636 -43
Total Volume and Open Interest 1,488 33,389 -12
Cocoa(NYBOT)
May07 070322 1898 1904 1879 1901 +7 10,281 75,676 +1,402
Jul07 070322 1920 1930 1909 1927 +7 3,414 28,260 +276
Sep07 070322 1932 1950 1932 1950 +7 917 23,889 +47
Dec07 070322 1961 1969 1961 1969 +6 222 23,646 +99
Mar08 070322 1984 1984 1984 1984 +6 158 9,258 +0
May08 070322 2002 2002 2002 2002 +7 0 2,949 +0
Jul08 070322 2014 2014 2014 2014 +8 0 2,182 +0
Total Volume and Open Interest 15,003 175,206 +1,835
Coffee "C"(NYBOT)
May07 070322 112.30 112.40 111.00 111.75 -0.75 15,750 84,422 +141
Jul07 070322 115.00 115.00 114.00 114.60 -0.75 3,691 26,481 +442
Sep07 070322 117.40 117.70 117.00 117.40 -0.75 1,759 14,441 +701
Dec07 070322 120.20 120.90 120.20 120.90 -0.80 303 5,820 +9
Mar08 070322 124.05 124.25 124.05 124.25 -0.80 33 2,700 +2
May08 070322 126.20 126.20 126.20 126.20 -0.80 0 2,549 +0
Total Volume and Open Interest 21,686 144,616 +1,329
Orange Juice(NYBOT)
May07 070322 200.10 200.20 196.30 196.55 -4.95 885 21,738 +50
Jul07 070322 194.50 196.25 193.60 193.60 -3.65 281 3,383 +29
Sep07 070322 190.00 191.50 189.60 189.60 -2.75 125 1,557 +49
Nov07 070322 185.00 186.50 184.50 185.05 -2.45 606 5,783 +446
Jan08 070322 186.20 186.20 184.90 184.90 -2.45 81 600 +5
Mar08 070322 184.90 184.90 184.90 184.90 -2.30 20 85 +20
Total Volume and Open Interest 1,998 33,153 +599
Sugar #11(NYBOT)
May07 070322 10.20 10.30 10.15 10.22 +0.03 30,910 263,645 -3,604
Jul07 070322 10.18 10.27 10.15 10.23 +0.06 23,084 167,072 +342
Oct07 070322 10.49 10.61 10.49 10.57 +0.06 4,778 82,699 +267
Mar08 070322 11.10 11.16 11.10 11.15 +0.06 1,629 71,001 +668
May08 070322 11.14 11.21 11.14 11.21 +0.08 863 22,709 +23
Total Volume and Open Interest 61,828 649,559 -2,192
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070322 20.75 20.75 20.68 20.74 unch 979 2,073 +278
Jul07 070322 20.85 20.85 20.85 20.85 -0.05 234 3,655 +145
Sep07 070322 20.70 20.70 20.70 20.70 unch 6 1,716 +0
Nov07 070322 20.98 20.98 20.98 20.98 -0.01 4 1,563 +4
Total Volume and Open Interest 1,223 10,407 +427
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070322 1034 1043 1022 1041 +8 4,776 65,453 +698
Jul07 070322 1042 1055 1035 1053 +9 1,142 36,608 -45
Sep07 070322 1056 1066 1047 1066 +9 414 40,184 +166
Dec07 070322 1061 1071 1051 1070 +9 1,207 40,316 +202
Mar08 070322 1061 1070 1053 1069 +8 827 18,806 -22
May08 070322 1065 1075 1061 1075 +7 84 2,643 +5
Total Volume and Open Interest 8,468 211,114 +1,016
London Coffee(LCE)
Mar07 070322 1517.00 1540.00 1517.00 1538.00 +13.00 52 206 -43
May07 070322 1545.00 1547.00 1532.00 1542.00 -5.00 12,283 73,976 +1,378
Jul07 070322 1550.00 1555.00 1543.00 1553.00 -5.00 6,755 32,452 +1,958
Sep07 070322 1549.00 1555.00 1542.00 1552.00 -6.00 1,458 17,526 +597
Nov07 070322 1544.00 1546.00 1537.00 1543.00 -6.00 17 8,540 +13
Jan08 070322 1535.00 1535.00 1535.00 1535.00 -6.00 12 2,110 +0
Total Volume and Open Interest 20,579 137,052 +3,903
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070322 345.20 346.50 342.70 345.50 +0.30 4,785 35,065 -158
Aug07 070322 331.80 333.00 330.70 331.00 -0.40 1,884 19,535 +745
Oct07 070322 323.30 325.50 321.80 325.00 +1.40 525 6,358 +113
Dec07 070322 322.30 324.60 321.50 324.50 +2.40 130 2,706 +54
Total Volume and Open Interest 8,170 72,237 +1,035
Cotton(NYBOT)
May07 070322 53.40 53.60 53.15 53.22 +0.11 7,690 111,196 -1,208
Jul07 070322 54.40 54.60 54.25 54.27 +0.03 2,898 47,178 +812
Oct07 070322 57.40 57.40 57.30 57.30 +0.10 254 2,222 +214
Dec07 070322 58.90 58.99 58.60 58.65 +0.01 2,821 47,517 +292
Mar08 070322 61.40 61.50 61.15 61.15 +0.05 1,181 5,021 +529
May08 070322 62.05 62.05 62.05 62.05 unch 0 135 +0
Total Volume and Open Interest 15,068 215,521 +790
Lumber(CME)
May07 070322 247.3 247.3 244.3 246.2 +2.0 268 6,172 +6
Jul07 070322 262.0 263.0 261.2 262.9 +2.2 53 1,320 +9
Sep07 070322 273.7 273.7 273.7 273.7 unch 10 197 +6
Nov07 070322 270.0 273.5 270.0 273.5 +4.0 8 61 +4
Total Volume and Open Interest 339 7,766 +25
Crude Oil(NYM)
May07 070322 60.55 61.80 60.45 61.69 +2.08 199,403 381,948 -8,227
Jun07 070322 61.85 63.05 61.85 63.02 +1.91 85,860 152,234 +8,226
Jul07 070322 63.65 63.95 63.50 63.93 +1.81 18,198 64,452 +69
Aug07 070322 64.15 64.61 64.15 64.61 +1.78 5,316 29,852 +616
Sep07 070322 64.75 65.15 64.70 65.15 +1.76 4,115 37,937 -141
Oct07 070322 65.59 65.59 65.59 65.59 +1.73 1,831 26,335 -221
Nov07 070322 65.94 65.94 65.94 65.94 +1.69 1,191 24,437 +371
Dec07 070322 65.70 66.25 65.70 66.23 +1.66 15,207 149,519 -1,359
Jan08 070322 66.47 66.47 66.47 66.47 +1.63 2,139 34,738 +1,253
Feb08 070322 66.68 66.68 66.68 66.68 +1.61 160 12,353 -46
Mar08 070322 66.84 66.84 66.84 66.84 +1.58 2,290 15,508 +1,000
Apr08 070322 66.90 66.98 66.90 66.98 +1.55 437 12,191 -13
May08 070322 67.11 67.11 67.11 67.11 +1.52 0 8,141 +0
Jun08 070322 67.24 67.24 67.24 67.24 +1.50 1,439 35,858 -261
Jul08 070322 67.36 67.36 67.36 67.36 +1.48 19 5,001 +9
Aug08 070322 67.44 67.44 67.44 67.44 +1.46 0 5,394 +0
Total Volume and Open Interest 342,543 1,309,196 -3,312
Heating Oil(NYM)
Apr07 070322 168.30 172.00 168.20 171.80 +5.34 20,998 34,531 -5,114
May07 070322 168.30 172.05 168.30 172.05 +5.45 23,691 64,320 +975
Jun07 070322 169.70 173.25 169.70 173.25 +5.20 9,261 31,381 +1,070
Jul07 070322 175.00 175.55 174.85 175.55 +5.00 1,550 14,455 -9
Aug07 070322 178.10 178.10 178.10 178.10 +4.85 831 6,501 +50
Sep07 070322 181.25 181.25 181.25 181.25 +4.85 1,575 8,507 -162
Oct07 070322 184.70 184.70 184.70 184.70 +4.85 268 3,892 +75
Nov07 070322 188.20 188.20 188.20 188.20 +4.90 191 2,808 +89
Dec07 070322 191.05 191.05 191.05 191.05 +4.90 3,452 19,023 -318
Jan08 070322 191.50 192.95 191.50 192.95 +4.90 454 9,488 +209
Feb08 070322 193.70 193.70 193.60 193.70 +4.85 137 3,110 +48
Mar08 070322 191.55 192.60 191.55 192.60 +4.80 197 1,537 +63
Total Volume and Open Interest 62,908 208,397 -2,796
RBOB Gasoline(NYMEX)
Apr07 070322 194.07 196.50 193.25 195.75 +1.78 36,495 33,176 -2,509
May07 070322 189.40 192.80 189.30 192.05 +2.67 29,500 54,136 -845
Jun07 070322 188.00 191.50 188.00 190.80 +2.80 8,647 26,919 -225
Jul07 070322 187.79 190.42 187.79 190.05 +3.57 3,957 13,702 +636
Aug07 070322 187.59 189.80 187.59 189.45 +4.15 1,752 9,879 +307
Sep07 070322 185.66 187.70 185.66 187.30 +4.64 1,127 15,839 -203
Oct07 070322 175.32 176.75 175.32 176.75 +4.75 428 4,331 +102
Nov07 070322 173.05 173.05 173.05 173.05 +4.80 439 2,170 +88
Dec07 070322 169.82 171.15 169.82 171.15 +4.15 564 4,213 +152
Jan08 070322 171.70 171.70 171.70 171.70 +4.27 0 1,275 +0
Total Volume and Open Interest 82,921 168,222 -2,492
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070322 195.75 195.75 195.75 195.75 +2.26 0 8 +0
May07 070322 192.05 192.05 192.05 192.05 +3.52 0 1 +0
Jun07 070322 190.00 190.80 190.00 190.80 +3.57 0 2 +0
Jul07 070322 190.05 190.05 190.05 190.05 +3.87      
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Apr07 070322 7.220 7.365 7.140 7.320 +0.160 50,476 40,060 -3,872
May07 070322 7.330 7.470 7.265 7.435 +0.170 21,737 131,185 +155
Jun07 070322 7.435 7.625 7.430 7.577 +0.177 8,810 32,603 +1,250
Jul07 070322 7.600 7.729 7.600 7.729 +0.184 6,342 28,019 +1,076
Aug07 070322 7.710 7.846 7.700 7.846 +0.189 1,316 27,821 +148
Sep07 070322 7.850 7.903 7.850 7.903 +0.187 2,252 18,848 +259
Oct07 070322 7.880 8.040 7.880 8.023 +0.176 2,079 42,253 -19
Nov07 070322 8.520 8.650 8.520 8.638 +0.151 312 20,888 -56
Dec07 070322 9.120 9.280 9.120 9.263 +0.141 442 37,687 +44
Jan08 070322 9.460 9.578 9.440 9.578 +0.141 843 33,886 -3
Feb08 070322 9.500 9.568 9.450 9.568 +0.141 191 20,225 +56
Mar08 070322 9.180 9.343 9.180 9.343 +0.141 586 48,031 -55
Apr08 070322 7.865 7.923 7.865 7.923 +0.081 419 32,054 -88
May08 070322 7.796 7.796 7.796 7.796 +0.079 187 14,371 +79
Jun08 070322 7.802 7.851 7.802 7.851 +0.079 128 9,830 +103
Jul08 070322 7.916 7.916 7.916 7.916 +0.079 32 5,210 +5
Total Volume and Open Interest 101,488 775,077 -388
Brent Crude Oil(ICE)
May07 070322 61.30 62.83 61.18 62.51 +1.74 90,010 141,564 -1,813
Jun07 070322 61.92 63.53 61.88 63.22 +1.73 55,893 177,013 +8,697
Jul07 070322 62.51 64.04 62.48 63.80 +1.68 20,585 53,325 +5,742
Aug07 070322 63.11 64.33 63.11 64.33 +1.65 5,899 27,326 +1,155
Sep07 070322 63.58 64.80 63.58 64.80 +1.64 2,701 27,540 +468
Oct07 070322 63.92 65.15 63.92 65.15 +1.63 0 23,974 +94
Nov07 070322 65.45 65.45 65.45 65.45 +1.61 0 19,181 -290
Dec07 070322 64.69 65.78 64.61 65.73 +1.59 8,175 72,253 +2,619
Jan08 070322 65.99 65.99 65.99 65.99 +1.59 0 11,053 -250
Feb08 070322 66.21 66.21 66.21 66.21 +1.58 0 4,009 +100
Mar08 070322 66.41 66.41 66.41 66.41 +1.57 0 3,383 -25
Apr08 070322 66.58 66.58 66.58 66.58 +1.55 0 1,295 +10
May08 070322 66.72 66.72 66.72 66.72 +1.52 0 1,093 +0
Jun08 070322 66.83 66.83 66.83 66.83 +1.49 0 10,386 +59
Total Volume and Open Interest 185,712 697,386 +15,542
Gas Oil(ICE)
Apr07 070322 530.50 542.50 530.00 537.50 +9.00 26,281 61,659 +1,404
May07 070322 533.75 545.50 533.50 541.00 +8.75 23,966 67,731 -438
Jun07 070322 538.75 550.25 538.25 546.00 +8.75 14,992 48,707 -971
Jul07 070322 547.00 556.25 547.00 552.75 +8.75 3,796 20,375 -44
Aug07 070322 554.50 563.00 554.25 559.75 +8.75 1,804 13,385 +166
Sep07 070322 561.50 569.75 561.50 567.00 +8.75 1,355 15,817 +447
Oct07 070322 571.25 576.50 571.25 573.50 +8.75 858 6,392 +54
Nov07 070322 578.50 580.75 578.50 578.75 +8.75 475 7,119 +283
Dec07 070322 581.25 586.50 581.25 583.50 +9.00 4,495 36,705 -512
Jan08 070322 593.75 593.75 590.50 590.50 +9.25 0 8,590 +407
Total Volume and Open Interest 78,983 323,990 +475
US Dollar Index(NYBOT)
Jun07 070322 82.46 82.93 82.40 82.81 +0.32 3,079 26,334 -259
Sep07 070322 82.67 82.67 82.57 82.57 +0.32 0 2,076 +0
Dec07 070322 82.33 82.33 82.33 82.33 +0.32 0 3 +0
Total Volume and Open Interest 3,079 28,413 -259
Australian Dollar(CME)
Jun07 070322 80.45 80.64 80.30 80.45 -0.14 3,216 107,698 +4,347
Sep07 070322 80.19 80.19 80.19 80.19 -0.15 0 341 +18
Dec07 070322 79.90 79.90 79.90 79.90 -0.15 0 414 -3
Total Volume and Open Interest 3,216 108,459 +4,362
British Pound(CME)
Jun07 070322 196.76 196.92 196.15 196.43 -0.37 3,991 114,744 +3,311
Sep07 070322 196.25 196.25 196.25 196.25 -0.37 0 227 +29
Dec07 070322 195.95 195.95 195.95 195.95 -0.37 0 5 +1
Total Volume and Open Interest 3,991 114,988 +3,342
Canadian Dollar(CME)
Jun07 070322 86.64 86.64 86.48 86.61 -0.25 7,355 115,193 -4,903
Sep07 070322 86.80 86.82 86.80 86.82 -0.25 0 1,711 -33
Dec07 070322 86.96 87.03 86.95 87.03 -0.25 81 1,286 +2
Mar08 070322 87.25 87.25 87.24 87.24 -0.25 0 16 +0
Total Volume and Open Interest 7,437 118,215 -43,485
Japanese Yen(CME)
Jun07 070322 85.96 85.96 85.46 85.56 -0.54 1,593 171,760 +8,421
Sep07 070322 86.54 86.54 86.54 86.54 -0.54 0 8,105 +2
Dec07 070322 87.46 87.46 87.46 87.46 -0.54 0 5,098 +0
Total Volume and Open Interest 1,593 184,973 +8,423
Swiss Franc(CME)
Mar07 070319 82.57 82.57 82.57 82.57 -0.24 476 39,836 -1,856
Jun07 070322 83.14 83.24 82.66 82.95 -0.39 1,468 52,179 -1,000
Sep07 070322 83.53 83.53 83.53 83.53 -0.39 0 75 +1
Total Volume and Open Interest 1,468 52,303 -999
EuroFX(CME)
Jun07 070322 134.02 134.17 133.56 133.77 -0.50 3,291 182,320 +1,258
Sep07 070322 134.15 134.15 134.15 134.15 -0.50 2 1,259 +38
Dec07 070322 134.44 134.44 134.44 134.44 -0.50 0 241 +0
Total Volume and Open Interest 3,293 183,892 +1,301
Mexican Peso(CME)
Apr07 070322 9070.0 9070.0 9070.0 9070.0 +10.0      
May07 070322 9055.0 9055.0 9055.0 9055.0 +10.0      
Total Volume and Open Interest 7,069 70,950 -4,515
30-Year T-Bonds(CBOT)
Jun07 070322 112~23 112~25 111~28 112~02 -0~29 460,859 821,235 +6,288
Sep07 070322 112~14 112~17 111~30 112~02 -0~29 195 2,745 +37
Dec07 070322 112~08 112~08 112~05 112~05 -0~29 18 66 +6
Total Volume and Open Interest 464,284 834,754 -4,911
10-Year T-Notes(CBOT)
Jun07 070322 108~275 108~295 108~145 108~170 -0~150 1,180,849 2,315,289 +38,649
Sep07 070322 108~280 108~280 108~175 108~190 -0~150 553 24,031 +250
Total Volume and Open Interest 1,183,598 2,344,063 +37,772
5-Year T-Notes(CBOT)
Jun07 070322 106~070 106~075 105~310 106~005 -0~090 634,780 0 +0
Sep07 070322 106~065 106~065 106~065 106~065 -0~090 2 0 +0
Total Volume and Open Interest 636,507    
2 Year T-Notes(CBOT)
Jun07 070322 102~074 102~074 102~062 102~064 -0~014 1,744 913,858 +35,059
Total Volume and Open Interest 1,744 931,240 +34,918
Eurodollars(CME)
Jun07 070322 94.770 94.770 94.745 94.755 -0.030 34,969 1,698,689 -11,562
Sep07 070322 95.005 95.005 94.945 94.955 -0.075 32,445 1,434,492 +25,413
Dec07 070322 95.210 95.220 95.140 95.155 -0.085 29,936 1,731,972 +29,792
Mar08 070322 95.370 95.370 95.295 95.315 -0.085 26,364 1,283,947 +17,824
Jun08 070322 95.445 95.445 95.380 95.395 -0.080 18,775 1,072,630 +56,860
Sep08 070322 95.465 95.465 95.405 95.415 -0.075 20,413 764,734 +22,905
Dec08 070322 95.455 95.455 95.395 95.400 -0.075 25,438 618,406 +18,812
Mar09 070322 95.425 95.430 95.370 95.375 -0.075 26,032 362,163 +5,552
Jun09 070322 95.385 95.385 95.320 95.335 -0.075 11,349 279,897 +6,519
Sep09 070322 95.335 95.340 95.270 95.290 -0.070 10,523 227,299 +5,166
Dec09 070322 95.270 95.280 95.225 95.235 -0.070 6,300 152,502 +1,242
Mar10 070322 95.240 95.240 95.190 95.200 -0.070 4,101 136,447 -18
Jun10 070322 95.205 95.205 95.145 95.155 -0.070 3,018 79,445 +340
Sep10 070322 95.130 95.130 95.100 95.115 -0.065 3,815 87,369 +106
Dec10 070322 95.110 95.110 95.050 95.065 -0.065 3,175 81,519 -370
Mar11 070322 95.075 95.075 95.020 95.035 -0.065 4,581 82,499 +2,857
Jun11 070322 95.040 95.040 94.995 95.000 -0.065 4,803 67,851 -1,391
Sep11 070322 95.005 95.010 94.960 94.965 -0.065 3,368 55,132 -202
Total Volume and Open Interest 281,307 10,415,050 +177,693
3-Mth Euro-Yen(CME)
Mar07 070319 99.33 99.33 99.33 99.33 unch 435 19,791 +72
Jun07 070322 99.30 99.30 99.30 99.30 unch 571 20,180 -651
Sep07 070322 99.23 99.23 99.23 99.23 -0.01 281 8,511 +370
Dec07 070322 99.14 99.14 99.14 99.14 unch 36 11,241 -33
Mar08 070322 99.04 99.04 99.04 99.04 -0.01 23 5,697 -18
Jun08 070322 98.95 98.95 98.95 98.95 -0.01 0 1,011 +0
Sep08 070322 98.88 98.88 98.88 98.88 unch 0 1,683 +0
Dec08 070322 98.82 98.82 98.82 98.82 unch 0 120 +0
Mar09 070322 98.73 98.73 98.73 98.73 unch      
Jun09 070322 98.64 98.64 98.64 98.64 -0.01 0 5 +0
Total Volume and Open Interest 911 48,458 -332
3-Mth Euro-Yen(SIMEX)
Jun07 070322 99.30 99.31 99.30 99.30 unch 6 67,853 -1,096
Sep07 070322 99.24 99.24 99.23 99.23 -0.01 120 52,674 -957
Dec07 070322 99.15 99.15 99.14 99.14 unch 9 57,228 -143
Mar08 070322 99.05 99.05 99.04 99.04 -0.01 52 38,985 -34
Jun08 070322 98.97 98.97 98.96 98.96 -0.01 7 10,099 +4
Sep08 070322 98.89 98.89 98.88 98.88 -0.01 0 3,248 -1
Dec08 070322 98.82 98.82 98.80 98.80 -0.01 0 673 +0
Mar09 070322 98.72 98.72 98.72 98.72 -0.01 0 520 +0
Total Volume and Open Interest 194 232,999 -2,227
German Euro-Bund(EUREX)
Jun07 070322 116.32 116.45 115.80 115.96 -0.18 1,094,952 1,584,589 -46,294
Sep07 070322 116.38 116.44 115.92 116.01 -0.18 468 825 -81
Dec07 070322 115.76 115.76 115.76 115.76 -0.19      
Total Volume and Open Interest 1,095,420 1,585,414 -96,865
German Euro-Bobl(EUREX)
Jun07 070322 108.94 108.99 108.66 108.77 -0.02 511,983 1,024,479 -427
Sep07 070322 108.98 108.98 108.98 108.98 +0.04 87 0 +0
Dec07 070322 108.94 108.94 108.94 108.94 -0.02      
Total Volume and Open Interest 512,070 1,024,479 -427
Long Gilt(LIFFE)
Mar07 070322 107~10 107~12 107~04 107~05 -0~08 1,055 27,301 +130
Jun07 070322 109~06 109~09 108~21 108~24 -0~09 94,594 320,725 +1,844
Total Volume and Open Interest 95,649 348,031 +1,974
3-Mth Short Sterling(LIFFE)
Jun07 070322 94.26 94.26 94.26 94.26 -0.01 237,242 586,402 +17,949
Sep07 070322 94.24 94.24 94.24 94.24 -0.01 200,325 495,218 +3,071
Dec07 070322 94.29 94.29 94.29 94.29 -0.01 129,661 410,965 -19,516
Total Volume and Open Interest 887,671 3,346,303 +390,607
3-Mth Euribor(LIFFE)
Jun07 070322 95.950 95.955 95.930 95.935 +0.005 147,322 750,977 -6,710
Sep07 070322 95.895 95.900 95.860 95.870 +0.005 168,956 714,042 -1,648
Dec07 070322 95.900 95.900 95.855 95.865 +0.005 157,314 735,904 +17,797
Total Volume and Open Interest 746,503 3,632,356 +36,729
3-Mth Aus T-Bills(SFE)
Jun07 070322 93.39 93.39 93.37 93.39 unch 25,930 400,342 -28,111
Sep07 070322 93.36 93.37 93.33 93.35 unch 38,886 230,093 -15,238
Dec07 070322 93.37 93.37 93.34 93.36 +0.01 13,795 131,539 -18,661
Mar08 070322 93.41 93.41 93.38 93.40 +0.02 7,204 55,747 +2,875
Jun08 070322 93.45 93.45 93.43 93.44 +0.01 2,420 46,176 +2,370
Sep08 070322 93.48 93.48 93.46 93.47 +0.01 1,806 27,086 +781
Dec08 070322 93.48 93.50 93.48 93.50 +0.03 315 13,439 -138
Mar09 070322 93.50 93.51 93.50 93.51 +0.02 1,050 6,795 +801
Jun09 070322 93.52 93.52 93.52 93.52 +0.03 0 2,029 +0
Sep09 070322 93.53 93.53 93.53 93.53 +0.03 0 362 +0
Total Volume and Open Interest 91,406 913,745 -55,321
10-Year Aus T-Bonds(SFE)
Jun07 070322 94.24 94.24 94.19 94.21 +0.00 57,172 415,719 +7,517
Sep07 070322 94.21 94.21 94.21 94.21 +0.00      
Total Volume and Open Interest 57,172 415,719 +7,517
3-Year Aus T-Bonds(SFE)
Jun07 070322 93.91 93.92 93.88 93.90 +0.02 107,481 683,711 +56,858
Sep07 070322 93.90 93.90 93.90 93.90 +0.02      
Total Volume and Open Interest 107,481 683,711 +56,858
Gold(CMX)
Apr07 070322 664.0 667.3 662.4 664.2 +4.2 52,146 136,583 -181
Jun07 070322 669.9 674.0 668.7 670.5 +4.2 6,154 99,545 +2,092
Aug07 070322 679.0 679.0 676.7 676.7 +4.1 268 10,889 +28
Oct07 070322 682.8 682.8 682.8 682.8 +4.1 167 26,979 +9
Dec07 070322 689.6 690.0 688.5 688.8 +4.1 1,961 55,698 +1,658
Feb08 070322 694.8 694.8 694.6 694.6 +4.1 10 3,872 +1
Apr08 070322 704.0 704.0 700.2 700.2 +4.1 0 6,046 +0
Jun08 070322 705.9 705.9 705.9 705.9 +4.1 45 3,355 +45
Aug08 070322 711.5 711.5 711.5 711.5 +4.1 0 740 +0
Oct08 070322 717.0 717.0 717.0 717.0 +4.0 0 500 +0
Dec08 070322 722.5 724.5 722.5 722.5 +4.0 1,020 7,250 +835
Total Volume and Open Interest 61,922 364,237 +4,511
Silver(CMX)
Mar07 070322 1340.3 1340.3 1340.3 1340.3 +16.6 4 545 -5
May07 070322 1345.0 1357.0 1342.0 1348.0 +16.0 14,876 61,764 -96
Jul07 070322 1360.0 1366.0 1358.0 1360.7 +16.2 671 17,673 +113
Sep07 070322 1382.0 1382.0 1372.3 1372.3 +16.2 522 7,214 +254
Dec07 070322 1385.0 1393.0 1385.0 1387.0 +16.2 52 14,638 +6
Mar08 070322 1400.5 1400.5 1400.5 1400.5 +16.7 342 2,141 +234
May08 070322 1408.7 1408.7 1408.7 1408.7 +16.7 50 110 +50
Total Volume and Open Interest 17,276 114,136 +1,064
Platinum(NYM)
Apr07 070322 1238.0 1243.0 1238.0 1241.0 +11.0 663 7,766 -225
Jul07 070322 1245.0 1253.0 1245.0 1249.9 +12.2 227 3,412 +96
Oct07 070322 1254.9 1254.9 1254.9 1254.9 +12.2 0 30 +0
Jan08 070322 1259.9 1259.9 1259.9 1259.9 +12.2 0 2 +0
Total Volume and Open Interest 890 11,210 -129
Palladium(NYME)
Mar07 070322 353.75 353.75 353.75 353.75 +5.75 7 7 +0
Jun07 070322 356.00 359.50 356.00 357.75 +5.75 340 14,146 -10
Sep07 070322 363.25 363.25 363.25 363.25 +5.75 1 1,026 +0
Total Volume and Open Interest 348 15,310 -10
Copper(CMX)
Mar07 070322 308.50 308.70 306.50 306.75 +4.85 540 1,125 -390
May07 070322 308.50 309.50 306.30 307.30 +5.40 10,480 44,086 +932
Jul07 070322 307.50 307.75 305.30 305.90 +5.35 2,357 14,381 +656
Sep07 070322 302.10 305.50 302.10 303.25 +5.40 62 2,587 -11
Dec07 070322 298.25 299.75 297.30 298.30 +5.30 57 2,435 +2
Total Volume and Open Interest 13,908 72,531 +1,228
Aluminum(CMX)
Mar07 070322 123.00 123.00 123.00 123.00 +0.65 1 9 -1
Apr07 070322 123.00 123.00 123.00 123.00 +0.65 0 59 +0
May07 070322 122.65 122.65 122.65 122.65 +0.65 0 41 +0
Jun07 070322 122.25 122.25 122.25 122.25 +0.65 0 40 +0
Jul07 070322 121.90 121.90 121.90 121.90 +0.65 0 40 +0
Aug07 070322 121.50 121.50 121.50 121.50 +0.65 0 40 +0
Total Volume and Open Interest 1 503 -1
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070322 12538 12575 12496 12545 +22 5,385 38,986 +557
Sep07 070322 12640 12644 12625 12644 +26 14 18 +1
Dec07 070322 12739 12739 12739 12739 +22 6 15 +6
Total Volume and Open Interest 5,405 39,019 +564
S & P 500(CME)
Jun07 070322 1447.80 1449.40 1441.20 1445.00 unch 36,977 585,416 -2,303
Sep07 070322 1456.00 1462.00 1456.00 1458.40 +0.20 90 11,297 +80
Dec07 070322 1469.90 1469.90 1469.90 1469.90 +0.30 16 2,312 +15
Mar08 070322 1480.90 1480.90 1480.90 1480.90 +0.30 269 3,233 +269
Total Volume and Open Interest 37,352 602,321 -1,939
S & P 500 E-Mini(Globex)
Jun07 070322 1445.00 1451.00 1441.00 1445.00 unch 1,609,256 1,723,300 +30,715
Sep07 070322 1457.00 1463.25 1455.25 1458.50 +0.25 1,513 4,643 +1,040
Total Volume and Open Interest 1,610,769 1,727,943 +31,755
NASDAQ 100(CME)
Jun07 070322 1827.00 1827.50 1812.00 1818.80 -6.20 4,700 46,086 -884
Sep07 070322 1840.80 1840.80 1840.80 1840.80 -6.20 13 62 +26
Dec07 070322 1861.80 1861.80 1861.80 1861.80 -6.20 2 2 +2
Total Volume and Open Interest 4,715 46,150 -856
NASDAQ 100 E-Mini(Globex)
Jun07 070322 1824.30 1831.00 1812.50 1818.80 -6.20 406,818 353,396 +23,524
Sep07 070322 1843.80 1847.30 1840.50 1840.80 -6.20 3 11 +3
Total Volume and Open Interest 406,821 353,407 +23,527
S & P Midcap 400(CME)
Jun07 070322 863.25 863.25 857.75 861.60 +2.10 81 7,366 +6
Sep07 070322 869.20 869.20 869.20 869.20 +2.10      
Dec07 070322 876.80 876.80 876.80 876.80 +2.10      
Total Volume and Open Interest 81 7,366 +6
Russell 2000(CME)
Jun07 070322 816.75 816.75 811.00 814.40 -0.10 455 32,531 +108
Sep07 070322 821.40 821.40 821.40 821.40 -0.10 2 42 +0
Dec07 070322 828.40 828.40 828.40 828.40 -0.10      
Total Volume and Open Interest 457 32,573 +108
Russell 2000 E-Mini(Globex)
Mar07 070316 782.00 783.70 779.70 783.70 +0.70 34,338 174,584 -43,864
Jun07 070322 814.30 818.70 810.50 814.40 -0.10 183,590 406,787 +1,757
Sep07 070322 822.50 822.50 818.00 821.40 -0.10 307 343 +98
Total Volume and Open Interest 183,897 407,130 +1,855
Value Line(KCBT)
Jun07 070322 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070322 17560 17650 17500 17575 +100      
Sep07 070322 17600 17600 17600 17600 +100      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070322 17470 17485 17330 17380 +230 65,556 214,470 +214,470
Sep07 070322 17380 17485 17380 17380 +255 0 110 +110
Dec07 070322 17350 17350 17350 17350 +255 0 200 +200
Total Volume and Open Interest 65,556 214,839 -7,091
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070322 5598.5 5629.0 5577.5 5613.5 +94.5 70,672 360,678 -7,756
May07 070322 5556.0 5574.5 5534.0 5569.5 +94.5 15 1,125 +0
Total Volume and Open Interest 71,559 407,166 -8,723
Hang Seng Index(HKFE)
Mar07 070322 19677 19820 19642 19745 +238 34,029 112,644 -1,281
Apr07 070322 19701 19862 19691 19786 +237 2,331 6,266 +140
Total Volume and Open Interest 36,584 121,117 -1,350
DAX(EUREX)
Jun07 070322 6896.0 6930.0 6866.0 6914.0 +143.5 173,629 254,769 +11,286
Sep07 070322 6961.0 7002.5 6940.0 6987.0 +144.5 448 4,646 -123
Dec07 070322 7025.0 7075.5 7018.5 7061.0 +146.0 216 686 +41
Total Volume and Open Interest 174,293 260,101 +11,204
FT-SE 100(EURONEXT)
Jun07 070322 6359.00 6364.00 6307.50 6335.00 +54.00 104,079 479,227 -5,340
Sep07 070322 6394.00 6394.00 6348.00 6371.00 +55.00 961 4,887 +825
Dec07 070322 6441.50 6441.50 6396.50 6420.00 +55.50 0 2,776 +0
Total Volume and Open Interest 105,040 486,890 -4,515
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070322 5986.0 6017.0 5971.0 5998.0 +88.0 13,898 303,340 +348
Sep07 070322 6003.0 6014.0 6000.0 6002.0 +89.0 14 3,633 +3
Total Volume and Open Interest 14,243 310,828 +311
GSCI(CME)
Apr07 070322 443.40 449.60 442.90 449.60 +10.10 289 19,662 -89
May07 070322 455.00 455.00 455.00 455.00 +9.60      
Jun07 070322 458.80 458.80 458.80 458.80 +9.70      
Total Volume and Open Interest 289 19,662 -89
Reuters CRB Index(NYBOT)
Apr07 070322 406.00 409.75 406.00 409.75 +7.25 7 272 -1
Jun07 070322 412.50 417.25 412.50 416.50 +8.25 1 448 +1
Aug07 070322 420.00 423.75 420.00 423.75 +9.25 0 210 +0
Total Volume and Open Interest 8 930 +0
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