Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri March 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070323 772.00 775.00 769.00 769.50 -2.25 12,571 225,198 +1,411
Jul07 070323 788.50 791.00 784.00 785.25 -2.75 7,021 101,023 +3,343
Aug07 070323 795.00 795.50 792.00 792.25 -2.00 1,031 7,021 +843
Sep07 070323 801.50 802.00 799.00 800.00 +0.75 286 3,291 +38
Nov07 070323 816.00 818.00 812.00 813.00 -2.25 8,287 101,060 +661
Jan08 070323 825.00 826.00 821.00 821.50 -2.00 244 5,155 -15
Mar08 070323 833.00 833.00 829.00 829.50 -2.50 82 7,174 +26
Total Volume and Open Interest 33,740 483,414 +7,618
Soybean Meal(CBOT)
May07 070323 223.30 224.30 218.80 219.30 -4.10 7,775 77,121 +211
Jul07 070323 228.50 229.00 223.50 224.20 -4.20 4,099 57,206 +1,006
Aug07 070323 231.00 231.60 226.50 227.20 -3.70 92 14,759 -73
Sep07 070323 233.50 233.50 228.50 229.00 -3.60 107 11,445 +27
Oct07 070323 234.50 234.80 229.80 230.20 -3.80 158 7,708 +5
Dec07 070323 237.20 238.00 232.80 233.10 -4.10 2,865 38,360 -388
Jan08 070323 238.50 239.00 234.50 234.50 -3.90 39 1,789 +22
Mar08 070323 240.20 240.80 235.50 236.00 -4.00 45 1,693 +17
Total Volume and Open Interest 16,354 214,500 +1,080
Soybean Oil(CBOT)
May07 070323 31.45 32.06 31.40 31.96 +0.68 8,007 157,182 +1,149
Jul07 070323 31.93 32.60 31.88 32.36 +0.62 4,446 59,622 +1,736
Aug07 070323 32.23 32.65 32.13 32.55 +0.59 129 6,733 -10
Sep07 070323 32.40 32.90 32.40 32.80 +0.60 14 4,850 +13
Oct07 070323 32.62 33.10 32.62 32.97 +0.62 140 9,951 -1
Dec07 070323 33.10 33.55 32.90 33.43 +0.61 2,143 45,688 +520
Jan08 070323 33.15 33.70 33.15 33.70 +0.60 53 3,289 +50
Mar08 070323 33.45 34.05 33.45 34.02 +0.65 95 1,334 -67
Total Volume and Open Interest 16,241 293,951 +3,719
Canola(WCE)
May07 070323 361.5 362.6 359.8 360.6 -2.0 3,333 41,454 +815
Jul07 070323 370.1 372.4 369.7 370.9 -1.5 1,100 22,837 +473
Total Volume and Open Interest 5,706 95,039 +1,814
Corn(CBOT)
May07 070323 410.50 412.25 402.75 403.25 -6.25 12,371 457,359 -2,619
Jul07 070323 422.50 424.00 414.50 415.25 -5.75 11,713 288,136 +337
Sep07 070323 414.25 416.00 409.50 410.00 -3.00 542 76,316 -26
Dec07 070323 410.00 414.00 409.00 409.75 +0.25 13,343 409,119 -402
Mar08 070323 419.75 423.00 418.50 419.00 +0.25 477 38,801 +417
May08 070323 426.50 429.00 424.50 424.50 +0.75 259 7,103 -59
Total Volume and Open Interest 41,764 1,420,717 -525
Wheat(CBOT)
May07 070323 467.50 468.25 461.00 461.50 -5.50 4,887 187,468 -43
Jul07 070323 480.50 481.50 474.25 475.00 -5.50 1,818 113,484 +1,555
Sep07 070323 491.50 492.00 485.00 485.00 -6.50 293 12,046 +195
Dec07 070323 503.00 503.00 498.00 498.50 -5.50 1,002 65,767 +29
Mar08 070323 510.00 511.00 507.50 507.50 -5.00 14 2,320 -6
Total Volume and Open Interest 8,104 407,119 +1,763
Wheat(KCBT)
May07 070323 487.50 489.00 483.50 484.75 -2.25 4,477 49,973 +402
Jul07 070323 490.50 492.00 487.00 488.00 -2.25 4,408 47,349 +1,230
Sep07 070323 499.00 500.50 495.50 495.50 -4.50 150 8,509 -75
Dec07 070323 512.00 513.00 508.00 508.00 -4.50 449 11,028 +34
Mar08 070323 520.00 521.00 516.00 516.00 -4.50 37 1,320 +37
Total Volume and Open Interest 9,543 122,211 +1,648
Wheat(MGE)
May07 070323 505.50 507.00 501.00 501.50 -4.25 2,834 14,851 -1,408
Jul07 070323 511.50 513.50 509.00 509.50 -4.25 1,604 11,587 +383
Sep07 070323 516.00 518.00 516.00 517.50 -2.50 230 8,457 -19
Dec07 070323 527.50 527.50 523.50 523.50 -4.50 919 16,236 +456
Mar08 070323 530.00 532.00 530.00 532.00 -5.25 8 792 +0
Total Volume and Open Interest 5,604 52,416 -586
Oats(CBOT)
May07 070323 295.00 298.00 287.00 291.00 -2.75 619 8,108 +382
Jul07 070323 296.75 298.00 292.00 293.00 -2.00 452 2,271 +177
Sep07 070323 260.50 261.00 259.00 260.50 +2.75 31 636 -7
Dec07 070323 255.00 259.50 254.50 255.00 +2.00 450 9,024 +181
Total Volume and Open Interest 1,571 20,186 +743
Rough Rice(CBOT)
May07 070323 10.08 10.09 9.77 9.79 -0.35 148 7,478 -30
Jul07 070323 10.40 10.40 10.10 10.10 -0.35 76 1,655 -19
Sep07 070323 10.50 10.56 10.42 10.42 -0.28 57 1,953 -7
Nov07 070323 10.93 10.93 10.70 10.70 -0.27 104 4,730 +7
Total Volume and Open Interest 390 15,957 -44
Live Cattle(CME)
Apr07 070323 98.800 98.800 97.800 98.100 -0.300 11,262 58,923 -2,715
Jun07 070323 95.800 95.800 94.600 94.700 -0.650 16,776 142,735 +3,325
Aug07 070323 92.850 92.850 91.900 92.300 -0.250 3,988 46,021 +436
Oct07 070323 96.500 96.500 95.750 96.225 -0.150 1,768 31,283 +285
Dec07 070323 96.425 96.700 96.100 96.650 -0.050 639 12,094 +169
Feb08 070323 96.400 96.775 96.250 96.450 -0.325 111 8,551 +8
Total Volume and Open Interest 34,611 301,384 +1,515
Feeder Cattle(CME)
Mar07 070323 104.300 104.500 103.500 104.350 +0.250 932 2,185 -168
Apr07 070323 105.800 105.950 104.675 105.125 -0.125 1,142 6,929 +85
May07 070323 107.250 107.650 106.350 106.725 -0.450 2,220 15,703 -103
Aug07 070323 108.850 109.000 107.900 108.225 -0.400 309 6,457 +31
Sep07 070323 106.400 106.800 105.900 105.950 -0.800 22 1,375 +4
Oct07 070323 106.900 107.050 106.200 107.050 -0.050 15 405 +3
Nov07 070323 106.700 106.700 106.400 106.400 -0.200 2 79 +0
Total Volume and Open Interest 4,646 33,254 -145
Lean Hogs(CME)
Apr07 070323 63.300 63.650 62.950 63.575 -0.225 7,241 26,598 -883
May07 070323 73.800 73.800 73.000 73.275 -0.550 255 5,108 +119
Jun07 070323 74.200 74.250 73.450 73.775 -0.550 10,961 82,730 +1,885
Jul07 070323 75.200 75.250 74.550 74.850 -0.475 3,777 22,305 -190
Aug07 070323 74.525 74.925 74.250 74.825 -0.100 1,286 17,301 +256
Oct07 070323 67.625 68.100 67.600 67.900 -0.050 2,145 11,171 +182
Dec07 070323 66.850 67.200 66.350 66.525 -0.400 1,034 11,145 +461
Feb08 070323 70.250 70.250 69.750 70.125 -0.125 152 2,741 +109
Total Volume and Open Interest 26,852 179,279 +1,940
Pork Bellies(CME)
Mar07 070323 104.050 106.000 103.000 103.000 -1.050 2 23 -12
May07 070323 104.400 105.000 102.950 103.225 -0.975 102 1,004 -18
Jul07 070323 105.150 105.350 105.100 105.350 -0.950 11 270 +10
Aug07 070323 102.100 102.100 102.100 102.100 -0.350 0 40 +0
Feb08 070323 100.750 100.750 100.750 100.750 unch 0 2 +0
Total Volume and Open Interest 115 1,339 -20
Class III Milk(CME)
Mar07 070323 14.91 14.95 14.91 14.95 +0.06 16 2,920 +2
Apr07 070323 15.70 15.75 15.62 15.62 -0.08 29 3,133 -9
May07 070323 15.70 15.70 15.60 15.60 -0.12 159 2,959 +14
Jun07 070323 15.67 15.72 15.52 15.52 -0.15 109 3,012 +14
Jul07 070323 15.92 15.93 15.70 15.70 -0.16 122 2,720 +84
Total Volume and Open Interest 1,458 33,976 +587
Cocoa(NYBOT)
May07 070323 1904 1924 1896 1920 +19 6,653 74,990 -686
Jul07 070323 1930 1949 1928 1946 +19 1,610 28,651 +391
Sep07 070323 1969 1969 1969 1969 +19 369 23,762 -127
Dec07 070323 1984 1987 1971 1987 +18 147 23,679 +33
Mar08 070323 2002 2002 2002 2002 +18 5 9,358 +100
May08 070323 2020 2020 2020 2020 +18 0 2,949 +0
Jul08 070323 2032 2032 2032 2032 +18 0 2,182 +0
Total Volume and Open Interest 8,784 174,917 -289
Coffee "C"(NYBOT)
May07 070323 112.75 114.10 112.70 113.35 +1.60 9,355 84,671 +249
Jul07 070323 116.00 116.95 115.70 116.15 +1.55 1,822 26,569 +88
Sep07 070323 118.50 119.65 118.50 118.95 +1.55 1,803 15,210 +769
Dec07 070323 122.40 122.40 122.40 122.40 +1.50 1,159 6,315 +495
Mar08 070323 125.70 125.70 125.70 125.70 +1.45 458 2,856 +156
May08 070323 127.60 127.60 127.60 127.60 +1.40 177 2,592 +43
Total Volume and Open Interest 14,987 146,504 +1,888
Orange Juice(NYBOT)
May07 070323 196.10 196.10 193.90 194.95 -1.60 2,648 21,412 -326
Jul07 070323 192.60 193.00 190.00 191.50 -2.10 609 3,526 +143
Sep07 070323 187.00 187.50 187.00 187.00 -2.60 65 1,597 +40
Nov07 070323 184.00 184.00 182.50 183.15 -1.90 135 5,731 -52
Jan08 070323 183.15 183.15 183.15 183.15 -1.75 338 897 +297
Mar08 070323 183.00 183.15 183.00 183.15 -1.75 0 85 +0
Total Volume and Open Interest 3,795 33,255 +102
Sugar #11(NYBOT)
May07 070323 10.23 10.29 10.19 10.20 -0.02 40,902 261,592 -2,053
Jul07 070323 10.25 10.27 10.20 10.22 -0.01 24,310 167,988 +916
Oct07 070323 10.57 10.61 10.55 10.56 -0.01 4,316 82,591 -108
Mar08 070323 11.14 11.14 11.11 11.12 -0.03 2,262 71,232 +231
May08 070323 11.21 11.21 11.15 11.17 -0.04 1,265 22,694 -15
Total Volume and Open Interest 73,913 648,564 -995
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070323 21.00 21.11 21.00 21.06 +0.32 716 2,002 -71
Jul07 070323 20.85 20.85 20.85 20.85 unch 219 3,747 +92
Sep07 070323 20.75 20.75 20.70 20.73 +0.03 64 1,747 +31
Nov07 070323 20.97 20.97 20.97 20.97 -0.01 4 1,567 +4
Total Volume and Open Interest 1,006 10,462 +55
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070323 1042 1046 1033 1039 -2 4,456 64,767 -686
Jul07 070323 1053 1058 1046 1051 -2 1,141 36,300 -308
Sep07 070323 1068 1071 1060 1064 -2 1,386 40,894 +710
Dec07 070323 1071 1076 1065 1068 -2 1,677 39,731 -585
Mar08 070323 1070 1074 1066 1067 -2 1,282 18,966 +160
May08 070323 1075 1076 1071 1073 -2 1,315 3,922 +1,279
Total Volume and Open Interest 11,261 211,682 +568
London Coffee(LCE)
Mar07 070323 1550.00 1555.00 1547.00 1553.00 +15.00 53 159 -47
May07 070323 1550.00 1568.00 1545.00 1567.00 +25.00 5,129 74,108 +132
Jul07 070323 1560.00 1576.00 1557.00 1576.00 +23.00 3,338 33,718 +1,266
Sep07 070323 1560.00 1575.00 1558.00 1575.00 +23.00 1,236 18,162 +636
Nov07 070323 1551.00 1567.00 1550.00 1567.00 +24.00 1,308 9,518 +978
Jan08 070323 1545.00 1557.00 1542.00 1557.00 +22.00 0 2,110 +0
Total Volume and Open Interest 11,066 140,018 +2,966
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070323 344.60 346.00 344.60 345.00 -0.50 5,329 35,578 +513
Aug07 070323 331.50 332.90 330.80 331.30 +0.30 2,866 19,705 +170
Oct07 070323 325.50 325.70 323.90 324.50 -0.50 1,011 6,713 +355
Dec07 070323 323.30 324.10 323.10 324.10 -0.40 428 2,725 +19
Total Volume and Open Interest 9,974 73,542 +1,305
Cotton(NYBOT)
May07 070323 53.20 53.60 53.17 53.27 +0.05 6,284 112,115 +919
Jul07 070323 54.25 54.50 54.25 54.26 -0.01 3,827 48,649 +1,471
Oct07 070323 57.50 57.50 57.20 57.20 -0.10 130 2,266 +44
Dec07 070323 58.75 58.90 58.51 58.59 -0.06 3,731 48,328 +811
Mar08 070323 61.45 61.45 61.05 61.05 -0.10 583 5,250 +229
May08 070323 62.00 62.00 62.00 62.00 -0.05 50 161 +26
Total Volume and Open Interest 14,753 219,143 +3,622
Lumber(CME)
May07 070323 243.0 246.3 243.0 246.2 unch 366 6,270 +98
Jul07 070323 261.0 263.3 260.4 262.4 -0.5 98 1,356 +36
Sep07 070323 274.3 275.0 273.7 273.7 unch 27 233 +36
Nov07 070323 271.5 272.7 270.0 272.7 -0.8 2 63 +2
Total Volume and Open Interest 493 7,938 +172
Crude Oil(NYM)
May07 070323 62.05 62.60 61.85 62.28 +0.59 236,870 387,729 +5,781
Jun07 070323 63.35 63.80 63.30 63.52 +0.50 80,126 157,753 +5,519
Jul07 070323 64.67 64.67 64.27 64.38 +0.45 16,761 66,098 +1,646
Aug07 070323 65.05 65.05 65.04 65.04 +0.43 5,517 29,404 -448
Sep07 070323 65.45 65.55 65.45 65.55 +0.40 5,493 39,508 +1,571
Oct07 070323 65.95 65.95 65.95 65.95 +0.36 2,353 26,960 +625
Nov07 070323 66.27 66.27 66.27 66.27 +0.33 1,433 24,745 +308
Dec07 070323 66.70 66.80 66.28 66.53 +0.30 19,005 149,921 +402
Jan08 070323 66.74 66.74 66.74 66.74 +0.27 903 35,188 +450
Feb08 070323 66.92 66.92 66.92 66.92 +0.24 147 12,443 +90
Mar08 070323 67.05 67.05 67.05 67.05 +0.21 708 15,545 +37
Apr08 070323 67.17 67.17 67.17 67.17 +0.19 830 11,719 -472
May08 070323 67.29 67.29 67.29 67.29 +0.18 767 8,874 +733
Jun08 070323 67.41 67.41 67.41 67.41 +0.17 2,006 36,762 +904
Jul08 070323 67.51 67.51 67.51 67.51 +0.15 0 5,001 +0
Aug08 070323 67.57 67.57 67.57 67.57 +0.13 0 5,394 +0
Total Volume and Open Interest 388,165 1,325,199 +16,003
Heating Oil(NYM)
Apr07 070323 172.50 173.40 170.50 171.11 -0.69 21,736 30,084 -4,447
May07 070323 172.40 174.10 171.60 171.71 -0.34 28,086 64,364 +44
Jun07 070323 173.50 173.90 173.01 173.01 -0.24 7,711 31,874 +493
Jul07 070323 176.00 176.00 175.36 175.36 -0.19 2,857 14,832 +377
Aug07 070323 177.91 177.91 177.91 177.91 -0.19 1,682 6,902 +401
Sep07 070323 181.55 181.55 181.01 181.01 -0.24 1,174 8,539 +32
Oct07 070323 185.80 185.80 184.41 184.41 -0.29 772 4,056 +164
Nov07 070323 188.85 188.85 187.91 187.91 -0.29 327 2,839 +31
Dec07 070323 191.60 192.63 190.71 190.71 -0.34 3,066 19,400 +377
Jan08 070323 193.75 193.75 192.56 192.56 -0.39 317 9,568 +80
Feb08 070323 194.50 195.20 193.26 193.26 -0.44 44 3,118 +8
Mar08 070323 193.30 193.30 192.11 192.11 -0.49 33 1,566 +29
Total Volume and Open Interest 68,566 206,367 -2,030
RBOB Gasoline(NYMEX)
Apr07 070323 196.15 200.81 194.78 199.83 +4.08      
May07 070323 192.40 195.99 191.49 194.94 +2.89      
Jun07 070323 191.66 194.37 190.26 193.54 +2.74      
Jul07 070323 189.55 193.48 189.55 192.49 +2.44      
Aug07 070323 190.92 192.67 190.00 191.69 +2.24      
Sep07 070323 188.80 190.02 188.30 189.39 +2.09      
Oct07 070323 178.50 179.75 178.50 178.79 +2.04      
Nov07 070323 175.35 175.35 174.94 174.94 +1.89      
Dec07 070323 172.72 173.05 172.72 172.99 +1.84      
Jan08 070323 173.54 173.54 173.54 173.54 +1.84      
Total Volume and Open Interest 58,312 170,320 +2,098
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070323 199.83 199.83 199.83 199.83 +4.08      
May07 070323 194.94 194.94 194.94 194.94 +2.89      
Jun07 070323 193.54 193.54 193.54 193.54 +2.74      
Jul07 070323 192.49 192.49 192.49 192.49 +2.44      
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Apr07 070323 7.310 7.350 7.260 7.269 -0.051 57,444 35,480 -4,580
May07 070323 7.440 7.475 7.375 7.406 -0.029 27,709 129,888 -1,297
Jun07 070323 7.570 7.620 7.540 7.557 -0.020 9,721 33,528 +925
Jul07 070323 7.695 7.750 7.695 7.712 -0.017 5,509 28,147 +128
Aug07 070323 7.810 7.870 7.810 7.826 -0.020 4,787 27,478 -343
Sep07 070323 7.870 7.883 7.850 7.883 -0.020 2,396 18,942 +94
Oct07 070323 7.985 8.035 7.985 8.001 -0.022 6,223 42,277 +24
Nov07 070323 8.646 8.646 8.646 8.646 +0.008 946 21,156 +268
Dec07 070323 9.280 9.281 9.280 9.281 +0.018 861 37,757 +70
Jan08 070323 9.601 9.601 9.601 9.601 +0.023 1,035 33,932 +46
Feb08 070323 9.587 9.587 9.587 9.587 +0.019 63 20,238 +13
Mar08 070323 9.369 9.369 9.369 9.369 +0.026 257 48,055 +24
Apr08 070323 7.914 7.914 7.914 7.914 -0.009 717 32,197 +143
May08 070323 7.796 7.796 7.792 7.792 -0.004 156 14,525 +154
Jun08 070323 7.847 7.847 7.847 7.847 -0.004 4 9,831 +1
Jul08 070323 7.916 7.916 7.915 7.915 -0.001 3 5,211 +1
Total Volume and Open Interest 119,161 771,094 -3,983
Brent Crude Oil(ICE)
May07 070323 62.74 63.68 62.13 63.18 +0.67 109,959 153,335 +11,771
Jun07 070323 63.44 64.22 62.77 63.76 +0.54 64,579 182,942 +5,929
Jul07 070323 63.88 64.70 63.34 64.32 +0.52 16,459 55,157 +1,832
Aug07 070323 64.35 65.08 63.96 64.82 +0.49 4,184 27,764 +438
Sep07 070323 64.82 65.50 64.42 65.27 +0.47 3,192 28,456 +916
Oct07 070323 65.17 65.60 65.17 65.60 +0.45 1,372 24,464 +490
Nov07 070323 65.88 65.88 65.88 65.88 +0.43 0 19,150 -31
Dec07 070323 65.72 66.45 65.60 66.13 +0.40 10,838 71,376 -877
Jan08 070323 66.37 66.37 66.37 66.37 +0.38 0 11,078 +25
Feb08 070323 66.56 66.56 66.56 66.56 +0.35 0 4,009 +0
Mar08 070323 66.68 66.68 66.68 66.68 +0.27 0 3,381 -2
Apr08 070323 66.80 66.80 66.80 66.80 +0.22 0 1,295 +0
May08 070323 66.91 66.91 66.91 66.91 +0.19 0 1,093 +0
Jun08 070323 67.01 67.01 67.01 67.01 +0.18 0 10,566 +180
Total Volume and Open Interest 213,534 720,373 +22,987
Gas Oil(ICE)
Apr07 070323 539.50 546.25 536.25 543.75 +6.25 35,571 56,142 -5,517
May07 070323 543.25 549.75 539.75 547.50 +6.50 23,646 67,457 -274
Jun07 070323 547.50 554.50 544.50 552.00 +6.00 10,585 48,602 -105
Jul07 070323 552.75 559.50 551.75 558.50 +5.75 2,773 20,822 +447
Aug07 070323 559.50 565.50 559.25 565.50 +5.75 2,205 13,831 +446
Sep07 070323 566.75 573.00 566.50 572.50 +5.50 1,020 15,686 -131
Oct07 070323 573.50 579.25 572.75 579.25 +5.75 484 6,401 +9
Nov07 070323 584.50 584.50 584.50 584.50 +5.75 422 6,950 -169
Dec07 070323 583.50 591.25 583.00 589.00 +5.50 2,067 37,315 +610
Jan08 070323 593.75 596.00 593.75 596.00 +5.50 48 8,623 +33
Total Volume and Open Interest 78,821 318,915 -5,075
US Dollar Index(NYBOT)
Jun07 070323 82.86 83.03 82.68 83.00 +0.19 1,655 26,768 +434
Sep07 070323 82.45 82.76 82.45 82.76 +0.19 2 2,077 +1
Dec07 070323 82.52 82.52 82.52 82.52 +0.19 0 3 +0
Total Volume and Open Interest 1,657 28,848 +435
Australian Dollar(CME)
Jun07 070323 80.52 80.52 80.23 80.38 -0.07 1,721 110,443 +2,745
Sep07 070323 80.12 80.12 80.12 80.12 -0.07 0 363 +22
Dec07 070323 79.83 79.83 79.83 79.83 -0.07 0 414 +0
Total Volume and Open Interest 1,721 111,226 +2,767
British Pound(CME)
Jun07 070323 196.49 196.52 195.90 196.07 -0.36 7,569 109,585 -5,159
Sep07 070323 195.89 195.89 195.89 195.89 -0.36 0 245 +18
Dec07 070323 195.59 195.59 195.59 195.59 -0.36 0 5 +0
Total Volume and Open Interest 7,569 109,847 -5,141
Canadian Dollar(CME)
Jun07 070323 86.64 86.64 86.35 86.36 -0.25 6,057 108,785 -6,408
Sep07 070323 86.69 86.69 86.57 86.57 -0.25 2 1,721 +10
Dec07 070323 86.93 86.93 86.78 86.78 -0.25 11 1,283 -3
Mar08 070323 87.00 87.00 86.99 86.99 -0.25 7 23 +7
Total Volume and Open Interest 6,081 111,824 -6,391
Japanese Yen(CME)
Jun07 070323 85.90 86.05 85.62 85.63 +0.07 7,409 177,971 +6,211
Sep07 070323 86.61 86.61 86.61 86.61 +0.07 0 8,175 +70
Dec07 070323 87.53 87.53 87.53 87.53 +0.07 0 5,099 +1
Total Volume and Open Interest 7,409 191,256 +6,283
Swiss Franc(CME)
Mar07 070319 82.57 82.57 82.57 82.57 -0.24 476 39,836 -1,856
Jun07 070323 83.06 83.06 82.66 82.66 -0.29 3,591 50,675 -1,504
Sep07 070323 83.24 83.24 83.24 83.24 -0.29 0 77 +2
Total Volume and Open Interest 3,591 50,801 -1,502
EuroFX(CME)
Jun07 070323 133.71 133.76 133.28 133.34 -0.43 6,018 185,949 +3,629
Sep07 070323 133.73 133.73 133.73 133.73 -0.42 0 1,276 +17
Dec07 070323 134.02 134.02 134.02 134.02 -0.42 0 241 +0
Total Volume and Open Interest 6,018 187,539 +3,647
Mexican Peso(CME)
Apr07 070323 9072.0 9072.0 9072.0 9072.0 +2.0      
May07 070323 9057.0 9057.0 9057.0 9057.0 +2.0      
Total Volume and Open Interest 4,655 70,630 -320
30-Year T-Bonds(CBOT)
Jun07 070323 112~02 112~11 111~24 111~27 -0~07 519,694 831,978 +10,743
Sep07 070323 112~02 112~09 111~25 111~27 -0~07 532 3,101 +356
Dec07 070323 111~30 111~30 111~30 111~30 -0~07 19 62 -4
Total Volume and Open Interest 520,245 835,146 +392
10-Year T-Notes(CBOT)
Jun07 070323 108~175 108~235 108~100 108~120 -0~050 1,197,076 2,310,046 -5,243
Sep07 070323 108~235 108~250 108~135 108~140 -0~050 344 24,173 +142
Total Volume and Open Interest 1,197,420 2,334,226 -9,837
5-Year T-Notes(CBOT)
Jun07 070323 106~040 106~045 105~275 105~290 -0~035 562,839 0 +0
Sep07 070323 106~025 106~025 106~025 106~025 -0~040      
Total Volume and Open Interest 563,161    
2 Year T-Notes(CBOT)
Jun07 070323 102~070 102~070 102~056 102~056 -0~008 2,413 937,411 +23,553
Total Volume and Open Interest 2,476 953,593 +22,353
Eurodollars(CME)
Jun07 070323 94.770 94.770 94.730 94.740 -0.015 20,027 1,655,072 -43,617
Sep07 070323 94.980 94.980 94.910 94.920 -0.035 12,669 1,372,090 -62,402
Dec07 070323 95.180 95.190 95.100 95.115 -0.040 16,724 1,680,246 -51,726
Mar08 070323 95.340 95.350 95.270 95.280 -0.035 15,579 1,285,060 +1,113
Jun08 070323 95.420 95.425 95.355 95.365 -0.030 20,655 1,073,403 +773
Sep08 070323 95.440 95.440 95.375 95.385 -0.030 16,494 749,621 -15,113
Dec08 070323 95.425 95.425 95.365 95.370 -0.030 13,774 618,906 +500
Mar09 070323 95.400 95.400 95.340 95.345 -0.030 11,396 356,866 -5,297
Jun09 070323 95.355 95.355 95.295 95.300 -0.035 8,539 275,809 -4,088
Sep09 070323 95.310 95.310 95.250 95.255 -0.035 12,659 223,489 -3,810
Dec09 070323 95.255 95.255 95.195 95.195 -0.040 5,957 151,356 -1,146
Mar10 070323 95.220 95.220 95.160 95.160 -0.040 12,172 135,741 -706
Jun10 070323 95.175 95.175 95.110 95.115 -0.040 2,229 80,080 +635
Sep10 070323 95.130 95.135 95.075 95.075 -0.040 7,322 85,652 -1,717
Dec10 070323 95.080 95.090 95.025 95.025 -0.040 8,073 85,192 +3,673
Mar11 070323 95.050 95.060 94.995 94.995 -0.040 7,541 78,688 -3,811
Jun11 070323 95.015 95.025 94.960 94.960 -0.040 2,207 68,453 +602
Sep11 070323 94.980 94.990 94.925 94.925 -0.040 2,599 54,858 -274
Total Volume and Open Interest 204,315 10,228,614 -186,436
3-Mth Euro-Yen(CME)
Mar07 070319 99.33 99.33 99.33 99.33 unch 435 19,791 +72
Jun07 070323 99.31 99.31 99.30 99.30 unch 560 20,983 +803
Sep07 070323 99.22 99.22 99.22 99.22 -0.01 337 8,672 +161
Dec07 070323 99.13 99.13 99.12 99.12 -0.02 220 11,279 +38
Mar08 070323 99.02 99.02 99.02 99.02 -0.02 1,243 6,747 +1,050
Jun08 070323 98.93 98.93 98.93 98.93 -0.02 402 1,238 +227
Sep08 070323 98.85 98.85 98.85 98.85 -0.03 0 1,683 +0
Dec08 070323 98.78 98.78 98.78 98.78 -0.04 0 120 +0
Mar09 070323 98.70 98.70 98.70 98.70 -0.03      
Jun09 070323 98.62 98.62 98.62 98.62 -0.02 0 5 +0
Total Volume and Open Interest 2,762 50,737 +2,279
3-Mth Euro-Yen(SIMEX)
Jun07 070323 99.30 99.31 99.30 99.31 +0.01 1,897 68,864 +1,011
Sep07 070323 99.23 99.23 99.22 99.23 unch 864 52,961 +287
Dec07 070323 99.04 99.14 99.04 99.12 -0.02 2,208 56,654 -574
Mar08 070323 99.01 99.04 99.01 99.02 -0.02 1,526 40,029 +1,044
Jun08 070323 98.95 98.96 98.93 98.94 -0.02 704 10,553 +454
Sep08 070323 98.85 98.85 98.85 98.85 -0.03 312 3,560 +312
Dec08 070323 98.78 98.78 98.78 98.78 -0.02 1 674 +1
Mar09 070323 98.69 98.69 98.69 98.69 -0.03 0 520 +0
Total Volume and Open Interest 7,512 235,534 +2,535
German Euro-Bund(EUREX)
Jun07 070323 115.84 115.97 115.45 115.45 -0.51 1,078,517 0 -1,584,589
Sep07 070323 115.91 115.99 115.54 115.61 -0.40 455 0 -825
Dec07 070323 115.26 115.26 115.26 115.26 -0.50      
Total Volume and Open Interest 1,078,972 1,579,135 -6,279
German Euro-Bobl(EUREX)
Jun07 070323 108.68 108.79 108.50 108.51 -0.26 474,177 0 -1,024,479
Sep07 070323 108.77 108.77 108.77 108.77 -0.21      
Dec07 070323 108.74 108.74 108.74 108.74 -0.20      
Total Volume and Open Interest 474,177 1,044,626 +20,147
Long Gilt(LIFFE)
Mar07 070323 107~05 107~05 106~28 106~29 -0~08 734 27,567 +266
Jun07 070323 108~21 108~24 108~10 108~14 -0~09 103,914 318,174 -2,551
Total Volume and Open Interest 104,648 345,746 -2,285
3-Mth Short Sterling(LIFFE)
Jun07 070323 94.26 94.28 94.25 94.26 unch      
Sep07 070323 94.24 94.26 94.23 94.24 unch      
Dec07 070323 94.28 94.30 94.27 94.28 -0.01      
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Jun07 070323 95.930 95.950 95.925 95.935 unch      
Sep07 070323 95.865 95.895 95.860 95.870 unch      
Dec07 070323 95.855 95.890 95.845 95.855 -0.010      
Total Volume and Open Interest 641,298 3,657,031 +24,675
3-Mth Aus T-Bills(SFE)
Jun07 070323 93.36 93.38 93.36 93.38 -0.01 15,036 406,678 +6,336
Sep07 070323 93.32 93.35 93.32 93.35 unch 32,610 243,766 +13,673
Dec07 070323 93.32 93.36 93.32 93.36 unch 7,852 126,560 -4,979
Mar08 070323 93.36 93.39 93.36 93.39 -0.01 5,108 59,455 +3,708
Jun08 070323 93.42 93.43 93.42 93.43 -0.01 969 46,815 +639
Sep08 070323 93.43 93.47 93.43 93.47 unch 1,755 27,762 +676
Dec08 070323 93.48 93.49 93.48 93.49 -0.01 161 13,508 +69
Mar09 070323 93.49 93.49 93.49 93.49 -0.02 101 6,945 +150
Jun09 070323 93.50 93.50 93.50 93.50 -0.02 0 2,029 +0
Sep09 070323 93.51 93.51 93.51 93.51 -0.02 0 362 +0
Total Volume and Open Interest 63,592 934,017 +20,272
10-Year Aus T-Bonds(SFE)
Jun07 070323 94.18 94.18 94.16 94.17 -0.04 49,344 390,344 -25,375
Sep07 070323 94.17 94.17 94.17 94.17 -0.04      
Total Volume and Open Interest 49,344 390,344 -25,375
3-Year Aus T-Bonds(SFE)
Jun07 070323 93.87 93.90 93.86 93.88 -0.02 99,752 583,945 -99,766
Sep07 070323 93.88 93.88 93.88 93.88 -0.02      
Total Volume and Open Interest 99,752 583,945 -99,766
Gold(CMX)
Apr07 070323 664.0 665.3 655.5 657.3 -6.9 74,291 128,925 -7,658
Jun07 070323 671.5 671.5 661.2 663.5 -7.0 15,083 106,464 +6,919
Aug07 070323 669.7 669.7 669.7 669.7 -7.0 483 10,804 -85
Oct07 070323 683.5 683.5 675.7 675.7 -7.1 170 26,991 +12
Dec07 070323 683.0 683.0 681.6 681.6 -7.2 550 55,095 -603
Feb08 070323 687.3 687.3 687.3 687.3 -7.3 190 4,061 +189
Apr08 070323 692.9 692.9 692.9 692.9 -7.3 313 6,262 +216
Jun08 070323 698.5 698.5 698.5 698.5 -7.4 72 3,367 +12
Aug08 070323 704.1 704.1 704.1 704.1 -7.4 0 740 +0
Oct08 070323 709.6 709.6 709.6 709.6 -7.4 50 500 +0
Dec08 070323 715.1 715.1 715.1 715.1 -7.4 340 6,383 -867
Total Volume and Open Interest 91,574 362,392 -1,845
Silver(CMX)
Mar07 070323 1315.2 1315.2 1315.2 1315.2 -25.1 129 500 -45
May07 070323 1345.0 1347.0 1315.0 1322.7 -25.3 15,653 61,063 -701
Jul07 070323 1354.5 1355.0 1335.4 1335.4 -25.3 518 17,804 +131
Sep07 070323 1347.0 1347.0 1347.0 1347.0 -25.3 335 7,378 +164
Dec07 070323 1377.0 1377.0 1356.0 1361.7 -25.3 228 14,559 -79
Mar08 070323 1375.2 1375.2 1375.2 1375.2 -25.3 101 2,241 +100
May08 070323 1383.4 1383.4 1383.4 1383.4 -25.3 1 111 +1
Total Volume and Open Interest 17,127 113,793 -343
Platinum(NYM)
Apr07 070323 1235.0 1242.0 1230.2 1233.4 -7.6 2,147 7,180 -586
Jul07 070323 1248.0 1249.0 1239.0 1242.8 -7.1 1,347 4,069 +657
Oct07 070323 1247.8 1247.8 1247.8 1247.8 -7.1 0 30 +0
Jan08 070323 1252.8 1252.8 1252.8 1252.8 -7.1 0 2 +0
Total Volume and Open Interest 3,494 11,281 +71
Palladium(NYME)
Mar07 070323 355.80 355.80 355.80 355.80 +2.05 0 3 -4
Jun07 070323 359.00 359.50 357.00 359.50 +1.75 638 14,155 +9
Sep07 070323 365.00 365.00 365.00 365.00 +1.75 0 1,026 +0
Total Volume and Open Interest 638 15,315 +5
Copper(CMX)
Mar07 070323 308.50 308.50 306.90 306.90 +0.15 654 877 -248
May07 070323 312.00 312.50 306.50 306.90 -0.40 10,754 44,430 +344
Jul07 070323 310.70 310.70 305.00 305.50 -0.40 3,112 14,592 +211
Sep07 070323 304.00 304.00 302.85 302.85 -0.40 275 2,639 +52
Dec07 070323 299.80 299.80 297.90 297.90 -0.40 842 2,823 +388
Total Volume and Open Interest 16,900 73,222 +691
Aluminum(CMX)
Mar07 070323 122.50 122.50 122.50 122.50 -0.50 1 8 -1
Apr07 070323 122.50 122.50 122.50 122.50 -0.50 0 59 +0
May07 070323 122.15 122.15 122.15 122.15 -0.50 0 41 +0
Jun07 070323 121.75 121.75 121.75 121.75 -0.50 0 40 +0
Jul07 070323 121.40 121.40 121.40 121.40 -0.50 0 40 +0
Aug07 070323 121.00 121.00 121.00 121.00 -0.50 0 40 +0
Total Volume and Open Interest 1 502 -1
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070323 12558 12600 12535 12567 +22 4,146 38,740 -246
Sep07 070323 12677 12685 12660 12667 +23 42 52 +34
Dec07 070323 12761 12761 12761 12761 +22 0 15 +0
Total Volume and Open Interest 4,188 38,807 -212
S & P 500(CME)
Jun07 070323 1446.00 1451.00 1444.50 1447.00 +2.00 32,632 590,448 +5,032
Sep07 070323 1460.40 1460.40 1460.40 1460.40 +2.00 889 12,159 +862
Dec07 070323 1472.20 1472.20 1472.20 1472.20 +2.30 6 2,316 +4
Mar08 070323 1483.20 1483.20 1483.20 1483.20 +2.30 0 3,233 +0
Total Volume and Open Interest 33,527 608,219 +5,898
S & P 500 E-Mini(Globex)
Jun07 070323 1444.75 1451.00 1443.50 1447.00 +2.00 1,136,059 1,739,937 +16,637
Sep07 070323 1457.50 1463.25 1457.50 1460.50 +2.00 1,135 5,294 +651
Total Volume and Open Interest 1,137,194 1,745,231 +17,288
NASDAQ 100(CME)
Jun07 070323 1820.00 1824.50 1810.00 1811.50 -7.30 10,273 46,710 +624
Sep07 070323 1833.50 1833.50 1833.50 1833.50 -7.30 0 62 +0
Dec07 070323 1854.50 1854.50 1854.50 1854.50 -7.30 0 2 +0
Total Volume and Open Interest 10,273 46,774 +624
NASDAQ 100 E-Mini(Globex)
Jun07 070323 1818.00 1824.50 1810.80 1811.50 -7.30 285,634 347,553 -5,843
Sep07 070323 1839.80 1840.50 1833.50 1833.50 -7.30 10 18 +7
Total Volume and Open Interest 285,644 347,571 -5,836
S & P Midcap 400(CME)
Jun07 070323 863.00 865.00 862.25 864.10 +2.50 215 7,351 -15
Sep07 070323 871.70 871.70 871.70 871.70 +2.50      
Dec07 070323 879.30 879.30 879.30 879.30 +2.50      
Total Volume and Open Interest 215 7,351 -15
Russell 2000(CME)
Jun07 070323 815.50 817.00 813.00 815.50 +1.10 770 32,311 -220
Sep07 070323 822.50 822.50 822.50 822.50 +1.10 0 42 +0
Dec07 070323 829.50 829.50 829.50 829.50 +1.10      
Total Volume and Open Interest 770 32,353 -220
Russell 2000 E-Mini(Globex)
Mar07 070316 782.00 783.70 779.70 783.70 +0.70 34,338 174,584 -43,864
Jun07 070323 814.20 817.00 813.20 815.50 +1.10 150,047 409,391 +2,604
Sep07 070323 821.70 823.90 820.70 822.50 +1.10 31 346 +3
Total Volume and Open Interest 150,078 409,737 +2,607
Value Line(KCBT)
Jun07 070323 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070323 17510 17565 17470 17535 -40      
Sep07 070323 17560 17560 17560 17560 -40      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070323 17535 17540 17345 17420 +40      
Sep07 070323 17440 17540 17440 17440 +60      
Dec07 070323 17410 17410 17410 17410 +60      
Total Volume and Open Interest 55,679 212,550 -2,289
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070323 5605.0 5659.0 5592.0 5653.0 +39.5 142,000 391,930 +31,252
May07 070323 5607.5 5609.0 5607.0 5609.0 +39.5 94 1,201 +76
Total Volume and Open Interest 143,178 438,744 +31,578
Hang Seng Index(HKFE)
Mar07 070323 19702 19753 19616 19699 -46 47,908 0 -112,644
Apr07 070323 19723 19828 19661 19739 -47 3,847 0 -6,266
Total Volume and Open Interest 52,474 123,399 +2,282
DAX(EUREX)
Jun07 070323 6901.5 6964.5 6886.5 6956.5 +42.5 223,793 259,209 +4,440
Sep07 070323 6966.5 7036.5 6960.0 7030.0 +43.0 694 4,469 -177
Dec07 070323 7050.5 7110.0 7034.5 7104.5 +43.5 443 677 -9
Total Volume and Open Interest 224,930 264,355 +4,254
FT-SE 100(EURONEXT)
Jun07 070323 6344.00 6376.50 6319.00 6362.00 +27.00 115,803 498,334 +19,107
Sep07 070323 6371.50 6409.50 6371.50 6398.00 +27.00 382 5,120 +233
Dec07 070323 6452.50 6452.50 6447.50 6447.50 +27.50 335 3,111 +335
Total Volume and Open Interest 116,520 506,565 +19,675
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070323 6027.0 6028.0 5981.0 5996.0 -2.0 19,930 296,576 -6,764
Sep07 070323 5992.0 6004.0 5992.0 5999.0 -3.0 64 3,684 +51
Total Volume and Open Interest 20,029 304,116 -6,712
GSCI(CME)
Apr07 070323 450.10 452.70 449.20 449.45 -0.15 1,658 20,715 +1,053
May07 070323 455.00 455.00 455.00 455.00 unch      
Jun07 070323 458.80 458.80 458.80 458.80 unch      
Total Volume and Open Interest 1,658 20,715 +1,053
Reuters CRB Index(NYBOT)
Apr07 070323 408.50 408.50 406.50 407.00 -2.75 21 272 +0
Jun07 070323 416.50 416.50 414.00 414.00 -2.50 593 659 +211
Aug07 070323 421.50 421.50 421.50 421.50 -2.25 9 206 -4
Total Volume and Open Interest 623 1,137 +207
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz