Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon March 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070326 767.50 769.00 752.00 758.50 -11.00 13,984 220,884 -4,314
Jul07 070326 783.50 785.00 767.75 774.75 -10.50 7,334 101,588 +565
Aug07 070326 782.25 787.50 776.00 781.00 -11.25 459 7,186 +165
Sep07 070326 790.00 793.00 783.00 787.25 -12.75 294 3,590 +299
Nov07 070326 812.75 812.75 794.75 801.25 -11.75 6,355 101,025 -35
Jan08 070326 820.00 820.00 804.50 809.50 -12.00 115 5,377 +222
Mar08 070326 822.00 824.00 814.00 817.50 -12.00 553 7,249 +75
Total Volume and Open Interest 74,961 483,414 +0
Soybean Meal(CBOT)
May07 070326 219.20 219.40 213.20 215.30 -4.00 14,305 76,025 -1,096
Jul07 070326 224.20 224.20 218.40 220.40 -3.80 5,630 57,804 +598
Aug07 070326 224.80 225.00 221.30 223.10 -4.10 996 14,796 +37
Sep07 070326 228.80 228.90 223.50 224.70 -4.30 284 11,580 +135
Oct07 070326 229.50 229.50 225.00 226.30 -3.90 99 7,749 +41
Dec07 070326 233.50 233.50 227.50 229.60 -3.50 2,257 38,519 +159
Jan08 070326 232.00 233.00 229.30 231.10 -3.40 92 1,795 +6
Mar08 070326 233.00 235.00 232.00 233.30 -2.70 81 1,709 +16
Total Volume and Open Interest 28,506 214,500 +0
Soybean Oil(CBOT)
May07 070326 31.96 32.06 31.48 31.67 -0.29 16,469 164,602 +7,420
Jul07 070326 32.42 32.50 31.97 32.18 -0.18 6,105 61,342 +1,720
Aug07 070326 32.60 32.60 32.22 32.40 -0.15 870 6,443 -290
Sep07 070326 32.86 32.86 32.47 32.60 -0.20 74 4,856 +6
Oct07 070326 33.05 33.05 32.65 32.72 -0.25 183 9,956 +5
Dec07 070326 33.35 33.35 32.98 33.13 -0.30 2,018 46,705 +1,017
Jan08 070326 33.45 33.45 33.35 33.40 -0.30 31 3,311 +22
Mar08 070326 33.80 33.80 33.67 33.67 -0.35 204 1,402 +68
Total Volume and Open Interest 26,359 293,951 +0
Canola(WCE)
May07 070326 362.8 362.8 354.1 355.3 -5.3 3,288 41,641 +187
Jul07 070326 370.2 370.5 358.7 365.3 -5.6 988 23,224 +387
Total Volume and Open Interest 5,754 95,039 +0
Corn(CBOT)
May07 070326 400.50 403.00 385.00 391.00 -12.25 20,409 444,207 -13,152
Jul07 070326 413.00 414.50 397.00 403.50 -11.75 14,840 289,722 +1,586
Sep07 070326 408.50 408.50 394.00 399.25 -10.75 2,692 75,414 -902
Dec07 070326 408.50 408.75 395.00 401.25 -8.50 23,284 410,832 +1,713
Mar08 070326 413.00 418.50 405.00 410.75 -8.25 1,186 39,664 +863
May08 070326 425.00 425.00 411.00 417.00 -7.50 347 7,104 +1
Total Volume and Open Interest 127,613 1,420,717 +0
Wheat(CBOT)
May07 070326 462.00 466.00 451.25 458.00 -3.50 5,500 183,842 -3,626
Jul07 070326 475.00 479.00 464.50 470.25 -4.75 3,125 114,341 +857
Sep07 070326 483.00 485.25 475.25 481.00 -4.00 93 12,024 -22
Dec07 070326 498.50 500.75 488.50 494.00 -4.50 1,192 65,907 +140
Mar08 070326 507.75 508.25 498.50 503.00 -4.50 55 2,310 -10
Total Volume and Open Interest 31,138 407,119 +0
Wheat(KCBT)
May07 070326 483.75 485.50 473.50 477.00 -7.75 4,324 49,770 -203
Jul07 070326 487.00 488.00 476.75 484.25 -3.75 3,053 47,251 -98
Sep07 070326 487.25 496.00 486.00 489.00 -6.50 192 8,483 -26
Dec07 070326 502.00 508.50 500.00 502.25 -5.75 255 11,034 +6
Mar08 070326 515.00 516.00 512.00 512.00 -4.00 32 1,344 +24
Total Volume and Open Interest 9,543 122,211 +0
Wheat(MGE)
May07 070326 502.00 503.50 494.00 499.00 -2.50 4,217 12,801 -2,050
Jul07 070326 509.00 509.50 501.00 508.00 -1.50 1,137 11,953 +366
Sep07 070326 513.50 514.50 507.00 513.00 -4.50 311 8,511 +54
Dec07 070326 523.00 523.00 515.00 518.00 -5.50 301 16,250 +14
Mar08 070326 526.00 526.00 526.00 526.00 -6.00 18 793 +1
Total Volume and Open Interest 5,604 52,416 +0
Oats(CBOT)
May07 070326 291.00 302.00 284.50 289.50 -1.50 467 8,213 +105
Jul07 070326 298.00 298.00 288.00 294.50 +1.50 147 2,323 +52
Sep07 070326 268.50 268.75 258.50 262.50 +2.00 52 652 +16
Dec07 070326 256.50 257.00 252.00 255.00 unch 418 9,148 +124
Total Volume and Open Interest 2,595 20,186 +0
Rough Rice(CBOT)
May07 070326 9.79 9.91 9.72 9.76 -0.03 791 7,497 +19
Jul07 070326 10.14 10.21 10.03 10.07 -0.03 343 1,676 +21
Sep07 070326 10.48 10.50 10.35 10.39 -0.03 194 1,924 -29
Nov07 070326 10.77 10.79 10.65 10.68 -0.02 284 4,824 +94
Total Volume and Open Interest 827 15,957 +0
Live Cattle(CME)
Apr07 070326 97.850 98.350 97.600 98.050 -0.050 6,955 57,314 -1,609
Jun07 070326 94.600 95.250 94.375 95.125 +0.425 10,094 144,221 +1,486
Aug07 070326 92.200 92.550 91.700 92.475 +0.175 2,879 46,431 +410
Oct07 070326 95.950 96.350 95.700 96.250 +0.025 1,559 31,641 +358
Dec07 070326 96.100 96.600 96.100 96.550 -0.100 722 12,214 +120
Feb08 070326 96.600 96.850 96.550 96.600 +0.150 115 8,545 -6
Total Volume and Open Interest 34,611 301,384 +0
Feeder Cattle(CME)
Mar07 070326 104.100 105.350 104.050 105.325 +0.975 1,442 2,016 -169
Apr07 070326 105.350 106.750 105.025 106.300 +1.175 2,413 7,312 +383
May07 070326 106.800 108.300 106.475 107.950 +1.225 1,493 15,863 +160
Aug07 070326 108.100 109.650 108.050 109.550 +1.325 256 6,480 +23
Sep07 070326 106.125 108.000 106.125 107.550 +1.600 95 1,384 +9
Oct07 070326 106.500 107.900 106.500 107.750 +0.700 12 412 +7
Nov07 070326 106.400 107.150 106.400 107.150 +0.750 3 80 +1
Total Volume and Open Interest 4,646 33,254 +0
Lean Hogs(CME)
Apr07 070326 63.500 64.250 63.500 63.800 +0.225 6,997 25,681 -917
May07 070326 73.400 73.800 73.200 73.725 +0.450 148 5,153 +45
Jun07 070326 74.000 75.050 74.000 74.250 +0.475 8,447 81,871 -859
Jul07 070326 74.900 75.900 74.850 74.975 +0.125 2,087 22,556 +251
Aug07 070326 74.750 75.400 74.600 74.925 +0.100 2,380 17,225 -76
Oct07 070326 67.700 68.300 67.325 67.675 -0.225 700 11,368 +197
Dec07 070326 67.100 67.100 66.100 66.300 -0.225 561 11,461 +316
Feb08 070326 70.000 70.000 69.750 69.925 -0.200 254 2,922 +181
Total Volume and Open Interest 26,852 179,279 +0
Pork Bellies(CME)
Mar07 070326 103.000 103.025 103.000 103.000 unch 14 20 -3
May07 070326 102.500 103.900 102.250 102.275 -0.950 188 1,010 +6
Jul07 070326 104.500 104.800 104.350 104.400 -0.950 6 268 -2
Aug07 070326 102.000 102.000 101.300 101.300 -0.800 0 40 +0
Feb08 070326 100.750 100.750 100.750 100.750 unch 0 2 +0
Total Volume and Open Interest 115 1,339 +0
Class III Milk(CME)
Mar07 070326 14.91 14.91 14.90 14.91 -0.04 58 2,928 +8
Apr07 070326 15.60 15.70 15.53 15.68 +0.06 46 3,141 +8
May07 070326 15.50 15.65 15.40 15.42 -0.18 127 2,976 +17
Jun07 070326 15.48 15.55 15.40 15.40 -0.12 98 3,027 +15
Jul07 070326 15.55 15.68 15.46 15.47 -0.23 87 2,715 -5
Total Volume and Open Interest 1,458 33,976 +0
Cocoa(NYBOT)
May07 070326 1920 1942 1901 1926 +6 5,818 75,605 +615
Jul07 070326 1936 1965 1925 1951 +5 1,154 29,492 +841
Sep07 070326 1961 1984 1948 1974 +5 313 23,749 -13
Dec07 070326 1980 2006 1966 1992 +5 507 23,775 +96
Mar08 070326 2010 2020 2007 2007 +5 269 9,488 +130
May08 070326 2020 2025 2013 2025 +5 0 2,949 +0
Jul08 070326 2030 2036 2030 2036 +4 5 2,187 +5
Total Volume and Open Interest 8,784 174,917 +0
Coffee "C"(NYBOT)
May07 070326 113.90 114.85 112.80 114.35 +1.00 11,189 84,344 -327
Jul07 070326 116.35 117.60 115.75 117.15 +1.00 2,740 26,937 +368
Sep07 070326 119.60 120.15 118.75 119.95 +1.00 2,604 16,137 +927
Dec07 070326 123.20 124.00 122.70 123.45 +1.05 670 6,381 +66
Mar08 070326 126.40 126.85 126.40 126.75 +1.05 321 2,857 +1
May08 070326 128.30 128.75 128.30 128.70 +1.10 788 3,220 +628
Total Volume and Open Interest 14,987 146,504 +0
Orange Juice(NYBOT)
May07 070326 194.50 196.40 194.50 196.25 +1.30 3,114 20,582 -830
Jul07 070326 190.75 192.75 190.75 192.65 +1.15 1,188 4,174 +648
Sep07 070326 188.75 188.75 188.75 188.75 +1.75 112 1,651 +54
Nov07 070326 184.50 185.00 184.40 184.40 +1.25 58 5,730 -1
Jan08 070326 182.50 184.00 182.50 184.00 +0.85 0 897 +0
Mar08 070326 182.50 184.00 182.50 184.00 +0.85 2 87 +2
Total Volume and Open Interest 3,795 33,255 +0
Sugar #11(NYBOT)
May07 070326 10.20 10.20 9.98 10.00 -0.20 30,407 260,170 -1,422
Jul07 070326 10.20 10.22 10.02 10.05 -0.17 17,141 170,588 +2,600
Oct07 070326 10.53 10.54 10.39 10.43 -0.13 2,922 82,838 +247
Mar08 070326 11.10 11.10 10.95 11.01 -0.11 1,340 71,409 +177
May08 070326 11.11 11.11 11.00 11.07 -0.10 564 22,636 -58
Total Volume and Open Interest 73,913 648,564 +0
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070326 20.90 20.90 20.90 20.90 -0.16 289 2,029 +27
Jul07 070326 20.85 20.85 20.85 20.85 unch 114 3,807 +60
Sep07 070326 20.71 20.71 20.71 20.71 -0.02 11 1,751 +4
Nov07 070326 20.97 20.97 20.97 20.97 unch 7 1,574 +7
Total Volume and Open Interest 444 10,580 +118
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070326 1035 1044 1031 1038 -1 5,112 64,333 -434
Jul07 070326 1044 1057 1044 1052 +1 1,399 36,275 -25
Sep07 070326 1060 1070 1058 1065 +1 2,606 40,772 -122
Dec07 070326 1071 1076 1065 1071 +3 1,878 39,861 +130
Mar08 070326 1069 1076 1067 1072 +5 447 18,833 -133
May08 070326 1079 1080 1078 1078 +5 167 4,081 +159
Total Volume and Open Interest 11,261 211,682 +0
London Coffee(LCE)
Mar07 070326 1573.00 1574.00 1568.00 1568.00 +15.00 32 147 -12
May07 070326 1577.00 1584.00 1560.00 1569.00 +2.00 9,183 76,154 +2,046
Jul07 070326 1581.00 1591.00 1571.00 1577.00 +1.00 3,976 34,661 +943
Sep07 070326 1579.00 1589.00 1570.00 1575.00 unch 1,010 18,225 +63
Nov07 070326 1574.00 1575.00 1563.00 1566.00 -1.00 722 10,016 +498
Jan08 070326 1557.00 1557.00 1557.00 1557.00 unch 261 2,211 +101
Total Volume and Open Interest 11,066 140,018 +0
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070326 345.00 345.00 338.50 342.90 -2.10 2,880 35,781 +203
Aug07 070326 331.30 332.00 324.60 324.60 -6.70 1,997 20,811 +1,106
Oct07 070326 324.50 324.50 318.50 321.00 -3.50 248 6,822 +109
Dec07 070326 324.10 324.10 319.00 321.50 -2.60 6 2,720 -5
Total Volume and Open Interest 9,974 73,542 +0
Cotton(NYBOT)
May07 070326 53.29 53.50 53.11 53.29 +0.02 6,076 111,800 -315
Jul07 070326 54.19 54.46 54.10 54.35 +0.09 2,559 49,050 +401
Oct07 070326 57.25 57.40 57.25 57.40 +0.20 173 2,299 +33
Dec07 070326 58.88 58.95 58.55 58.94 +0.35 4,011 49,663 +1,335
Mar08 070326 61.45 61.50 61.45 61.45 +0.40 198 5,310 +60
May08 070326 62.45 62.45 62.45 62.45 +0.45 0 161 +0
Total Volume and Open Interest 14,753 219,143 +0
Lumber(CME)
May07 070326 245.2 245.2 242.2 242.6 -3.6 348 6,362 +92
Jul07 070326 260.6 261.2 258.3 260.5 -1.9 91 1,390 +34
Sep07 070326 271.7 273.0 270.3 271.9 -1.8 3 222 -11
Nov07 070326 270.0 272.5 270.0 272.5 -0.2 2 65 +2
Total Volume and Open Interest 493 7,938 +0
Crude Oil(NYM)
May07 070326 62.34 63.40 62.34 62.91 +0.63 210,693 378,715 -9,014
Jun07 070326 63.55 64.76 63.55 64.52 +1.00 74,981 165,004 +7,251
Jul07 070326 64.55 65.79 64.55 65.56 +1.18 13,662 67,612 +1,514
Aug07 070326 65.47 66.40 65.33 66.25 +1.21 6,174 30,399 +995
Sep07 070326 65.95 66.87 65.95 66.73 +1.18 3,001 40,089 +581
Oct07 070326 66.92 67.22 66.92 67.11 +1.16 2,197 26,689 -271
Nov07 070326 67.41 67.41 67.41 67.41 +1.14 1,551 25,142 +397
Dec07 070326 66.85 67.80 66.85 67.64 +1.11 13,016 151,575 +1,654
Jan08 070326 67.23 67.83 67.23 67.83 +1.09 2,549 34,024 -1,164
Feb08 070326 68.00 68.00 68.00 68.00 +1.08 2,093 12,392 -51
Mar08 070326 68.12 68.12 68.12 68.12 +1.07 565 15,559 +14
Apr08 070326 68.20 68.23 67.20 68.23 +1.06 35 11,719 +0
May08 070326 68.34 68.34 68.34 68.34 +1.05 50 8,974 +100
Jun08 070326 67.70 68.45 67.70 68.45 +1.04 3,289 38,042 +1,280
Jul08 070326 68.53 68.53 68.53 68.53 +1.02 0 5,001 +0
Aug08 070326 68.58 68.58 68.58 68.58 +1.01 0 5,394 +0
Total Volume and Open Interest 388,165 1,325,199 +0
Heating Oil(NYM)
Apr07 070326 171.10 177.80 171.10 177.61 +6.50 18,160 26,937 -3,147
May07 070326 172.80 177.70 172.25 177.50 +5.79 21,969 66,184 +1,820
Jun07 070326 174.48 178.41 174.40 178.40 +5.39 7,668 32,581 +707
Jul07 070326 176.64 180.55 176.57 180.55 +5.19 1,761 15,119 +287
Aug07 070326 181.10 183.05 181.10 183.05 +5.14 719 6,973 +71
Sep07 070326 184.42 186.05 184.00 186.05 +5.04 955 8,507 -32
Oct07 070326 187.41 189.40 187.41 189.40 +4.99 270 4,049 -7
Nov07 070326 191.70 192.80 191.62 192.80 +4.89 139 2,854 +15
Dec07 070326 192.75 195.45 192.75 195.45 +4.74 2,281 19,276 -124
Jan08 070326 196.15 197.20 196.15 197.20 +4.64 550 9,716 +148
Feb08 070326 196.26 197.80 196.00 197.80 +4.54 74 3,051 -67
Mar08 070326 196.60 196.60 196.60 196.60 +4.49 1,076 2,018 +452
Total Volume and Open Interest 68,566 206,367 +0
RBOB Gasoline(NYMEX)
Apr07 070326 199.15 207.20 199.15 206.77 +6.94 20,493 28,258 +28,258
May07 070326 194.45 201.96 194.45 201.52 +6.58 27,417 58,753 +58,753
Jun07 070326 194.36 199.15 194.10 199.02 +5.48 9,233 30,126 +30,126
Jul07 070326 194.00 197.86 194.00 197.67 +5.18 3,401 13,925 +13,925
Aug07 070326 193.50 196.69 193.31 196.62 +4.93 1,870 9,819 +9,819
Sep07 070326 192.52 194.30 192.40 194.12 +4.73 1,527 16,161 +16,161
Oct07 070326 180.00 183.17 180.00 183.17 +4.38 1,085 4,454 +4,454
Nov07 070326 176.30 179.12 176.30 179.12 +4.18 499 2,175 +2,175
Dec07 070326 175.50 177.07 174.19 177.07 +4.08 404 4,396 +4,396
Jan08 070326 177.00 177.52 177.00 177.52 +3.98 125 1,390 +1,390
Total Volume and Open Interest 66,589 172,257 +1,937
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070326 206.77 206.77 206.77 206.77 +6.94 0 8 +8
May07 070326 201.52 201.52 201.52 201.52 +6.58 0 1 +1
Jun07 070326 199.02 199.02 199.02 199.02 +5.48 1 2 +2
Jul07 070326 197.67 197.67 197.67 197.67 +5.18      
Total Volume and Open Interest 1 11 +0
Natural Gas(NYM)
Apr07 070326 7.270 7.323 7.194 7.254 -0.015 37,148 31,677 -3,803
May07 070326 7.399 7.450 7.329 7.383 -0.023 20,497 129,980 +92
Jun07 070326 7.596 7.600 7.484 7.530 -0.027 4,247 34,141 +613
Jul07 070326 7.744 7.757 7.648 7.688 -0.024 1,929 28,184 +37
Aug07 070326 7.857 7.864 7.764 7.801 -0.025 1,572 27,373 -105
Sep07 070326 7.858 7.906 7.827 7.859 -0.024 1,162 18,700 -242
Oct07 070326 7.963 8.020 7.930 7.972 -0.029 9,832 40,702 -1,575
Nov07 070326 8.609 8.631 8.580 8.617 -0.029 753 21,076 -80
Dec07 070326 9.349 9.380 9.215 9.257 -0.024 372 37,807 +50
Jan08 070326 9.659 9.690 9.550 9.587 -0.014 1,569 33,937 +5
Feb08 070326 9.565 9.622 9.540 9.573 -0.014 152 20,257 +19
Mar08 070326 9.370 9.404 9.319 9.355 -0.014 1,116 47,945 -110
Apr08 070326 7.920 7.935 7.860 7.905 -0.009 731 32,415 +218
May08 070326 7.785 7.785 7.785 7.785 -0.007 50 14,537 +12
Jun08 070326 7.845 7.850 7.845 7.850 +0.003 101 9,782 -49
Jul08 070326 7.895 7.925 7.895 7.925 +0.010 414 5,212 +1
Total Volume and Open Interest 119,161 771,094 +0
Brent Crude Oil(ICE)
May07 070326 63.59 64.63 63.33 64.41 +1.23 96,467 134,148 -19,187
Jun07 070326 64.13 65.31 63.91 65.07 +1.31 62,438 179,012 -3,930
Jul07 070326 64.68 65.85 64.50 65.62 +1.30 19,740 53,093 -2,064
Aug07 070326 65.36 66.32 65.19 66.10 +1.28 7,357 25,611 -2,153
Sep07 070326 65.81 66.74 65.65 66.52 +1.25 3,603 29,441 +985
Oct07 070326 66.16 66.80 66.06 66.80 +1.20 556 24,286 -178
Nov07 070326 67.06 67.06 67.06 67.06 +1.18 0 19,001 -149
Dec07 070326 66.66 67.54 66.40 67.31 +1.18 6,703 70,021 -1,355
Jan08 070326 67.53 67.53 67.53 67.53 +1.16 0 11,204 +126
Feb08 070326 67.70 67.70 67.70 67.70 +1.14 0 3,989 -20
Mar08 070326 67.70 67.86 67.70 67.86 +1.18 0 3,381 +0
Apr08 070326 67.99 67.99 67.99 67.99 +1.19 0 1,295 +0
May08 070326 68.09 68.09 68.09 68.09 +1.18 0 1,093 +0
Jun08 070326 67.96 68.15 67.95 68.15 +1.14 0 10,566 +0
Total Volume and Open Interest 236,061 720,373 +0
Gas Oil(ICE)
Apr07 070326 542.25 556.00 542.25 554.25 +10.50 29,188 55,283 -859
May07 070326 546.00 559.75 546.00 558.00 +10.50 24,006 67,665 +208
Jun07 070326 554.00 564.50 554.00 562.50 +10.50 10,518 48,226 -376
Jul07 070326 562.50 569.25 560.50 568.75 +10.25 4,161 20,967 +145
Aug07 070326 575.25 575.50 575.25 575.50 +10.00 1,597 13,966 +135
Sep07 070326 575.25 582.50 575.25 582.50 +10.00 1,075 16,285 +599
Oct07 070326 581.75 588.75 581.75 588.75 +9.50 645 6,654 +253
Nov07 070326 587.50 594.00 587.50 594.00 +9.50 0 7,125 +175
Dec07 070326 591.75 598.75 591.75 598.50 +9.50 2,730 36,734 -581
Jan08 070326 599.25 605.25 599.25 605.25 +9.25 245 8,593 -30
Total Volume and Open Interest 74,681 319,143 +228
US Dollar Index(NYBOT)
Jun07 070326 83.15 83.20 82.67 82.80 -0.20 1,237 26,422 -346
Sep07 070326 82.56 82.56 82.56 82.56 -0.20 1 2,077 +0
Dec07 070326 82.32 82.32 82.32 82.32 -0.20 0 3 +0
Total Volume and Open Interest 1,657 28,848 +0
Australian Dollar(CME)
Jun07 070326 80.35 80.88 80.09 80.83 +0.45 8,078 116,033 +5,590
Sep07 070326 80.08 80.59 79.84 80.57 +0.45 0 374 +11
Dec07 070326 80.25 80.28 80.25 80.28 +0.45 0 414 +0
Total Volume and Open Interest 28,003 111,226 +0
British Pound(CME)
Jun07 070326 196.02 197.20 195.67 196.92 +0.85 1,305 108,768 -817
Sep07 070326 195.75 196.95 195.59 196.72 +0.83 0 259 +14
Dec07 070326 196.39 196.59 195.42 196.39 +0.80 0 5 +0
Total Volume and Open Interest 87,934 109,847 +0
Canadian Dollar(CME)
Jun07 070326 86.36 86.47 86.14 86.28 -0.08 1,136 107,772 -1,013
Sep07 070326 86.54 86.65 86.37 86.49 -0.08 4 1,739 +18
Dec07 070326 86.68 86.81 86.57 86.70 -0.08 19 1,285 +2
Mar08 070326 86.90 86.96 86.71 86.91 -0.08 7 31 +8
Total Volume and Open Interest 32,089 111,824 +0
Japanese Yen(CME)
Jun07 070326 85.67 85.94 85.35 85.63 unch 3,734 169,067 -8,904
Sep07 070326 86.77 86.89 86.33 86.61 unch 0 8,198 +23
Dec07 070326 87.74 87.80 87.29 87.53 unch 0 5,099 +0
Total Volume and Open Interest 101,315 191,256 +0
Swiss Franc(CME)
Mar07 070319 82.57 82.57 82.57 82.57 -0.24 476 39,836 -1,856
Jun07 070326 82.61 83.12 82.36 82.86 +0.20 2,734 48,480 -2,195
Sep07 070326 83.51 83.68 82.98 83.44 +0.20 0 77 +0
Total Volume and Open Interest 55,794 50,801 +0
EuroFX(CME)
Jun07 070326 133.36 133.92 132.98 133.74 +0.40 4,527 180,697 -5,252
Sep07 070326 133.56 134.29 132.99 134.13 +0.40 0 1,456 +180
Dec07 070326 134.42 134.59 133.80 134.42 +0.40 0 245 +4
Total Volume and Open Interest 205,222 187,533 -6
Mexican Peso(CME)
Apr07 070326 9067.5 9067.5 9067.5 9067.5 -4.5      
May07 070326 9052.5 9052.5 9052.5 9052.5 -4.5      
Total Volume and Open Interest 15,776 70,630 +0
30-Year T-Bonds(CBOT)
Jun07 070326 111~26 112~11 111~18 112~01 +0~06 317,759 798,750 -33,228
Sep07 070326 111~27 112~10 111~19 112~00 +0~05 150 3,105 +4
Dec07 070326 111~21 113~02 111~21 112~03 +0~05 0 62 +0
Total Volume and Open Interest 537,838 835,146 +0
10-Year T-Notes(CBOT)
Jun07 070326 108~115 108~230 108~065 108~170 +0~050 821,278 2,300,239 -9,807
Sep07 070326 108~190 108~190 108~190 108~190 +0~050 38 24,137 -36
Total Volume and Open Interest 1,257,325 2,334,226 +0
5-Year T-Notes(CBOT)
Jun07 070326 105~290 106~050 105~255 106~005 +0~035 371,202 0 +0
Sep07 070326 106~080 106~080 106~065 106~065 +0~040      
Total Volume and Open Interest 587,136 1,532,177 +1,532,177
2 Year T-Notes(CBOT)
Jun07 070326 102~058 102~073 102~052 102~065 +0~009 4,058 931,328 -6,083
Total Volume and Open Interest 237,973 953,593 +0
Eurodollars(CME)
Jun07 070326 94.740 94.760 94.725 94.740 unch 22,577 1,618,235 -36,837
Sep07 070326 94.915 94.980 94.905 94.945 +0.025 30,192 1,370,551 -1,539
Dec07 070326 95.110 95.190 95.095 95.150 +0.035 19,393 1,657,896 -22,350
Mar08 070326 95.270 95.355 95.255 95.315 +0.035 15,641 1,283,557 -1,503
Jun08 070326 95.350 95.425 95.330 95.395 +0.030 23,682 1,075,350 +1,947
Sep08 070326 95.375 95.445 95.350 95.410 +0.025 37,394 757,739 +8,118
Dec08 070326 95.365 95.430 95.335 95.400 +0.030 14,550 616,341 -2,565
Mar09 070326 95.340 95.405 95.305 95.375 +0.030 12,434 360,956 +4,090
Jun09 070326 95.300 95.355 95.260 95.330 +0.030 12,665 278,362 +2,553
Sep09 070326 95.250 95.310 95.215 95.280 +0.025 24,388 235,368 +11,879
Dec09 070326 95.195 95.250 95.165 95.220 +0.025 13,683 154,787 +3,431
Mar10 070326 95.155 95.215 95.130 95.185 +0.025 6,559 136,323 +582
Jun10 070326 95.115 95.160 95.090 95.140 +0.025 3,417 78,508 -1,572
Sep10 070326 95.075 95.125 95.050 95.100 +0.025 4,204 84,177 -1,475
Dec10 070326 95.025 95.075 95.000 95.050 +0.025 7,829 85,030 -162
Mar11 070326 94.990 95.055 94.970 95.020 +0.025 5,155 78,945 +257
Jun11 070326 94.960 95.005 94.940 94.985 +0.025 2,533 68,159 -294
Sep11 070326 94.925 94.970 94.905 94.950 +0.025 7,648 51,644 -3,214
Total Volume and Open Interest 276,906 10,192,685 -35,929
3-Mth Euro-Yen(CME)
Mar07 070319 99.33 99.33 99.33 99.33 unch 435 19,791 +72
Jun07 070326 99.30 99.30 99.30 99.30 unch 420 20,663 -320
Sep07 070326 99.22 99.22 99.22 99.22 unch 264 8,574 -98
Dec07 070326 99.12 99.12 99.12 99.12 unch 269 11,355 +76
Mar08 070326 99.02 99.02 99.02 99.02 unch 159 6,362 -385
Jun08 070326 98.93 98.93 98.93 98.93 unch 0 1,238 +0
Sep08 070326 98.85 98.85 98.85 98.85 unch 0 1,683 +0
Dec08 070326 98.76 98.76 98.76 98.76 -0.02 0 120 +0
Mar09 070326 98.70 98.70 98.70 98.70 unch      
Jun09 070326 98.60 98.60 98.60 98.60 -0.02 0 5 +0
Total Volume and Open Interest 1,112 50,010 -727
3-Mth Euro-Yen(SIMEX)
Jun07 070326 99.30 99.30 99.30 99.30 -0.01 519 68,848 -16
Sep07 070326 99.22 99.22 99.21 99.22 -0.01 1,399 52,609 -352
Dec07 070326 99.12 99.12 99.11 99.11 -0.01 1,368 56,635 -19
Mar08 070326 99.01 99.01 99.00 99.01 -0.01 1,372 39,393 -636
Jun08 070326 98.92 98.92 98.92 98.92 -0.02 1,599 11,283 +730
Sep08 070326 98.83 98.83 98.83 98.83 -0.02 600 3,860 +300
Dec08 070326 98.76 98.76 98.76 98.76 -0.02 300 776 +102
Mar09 070326 98.67 98.67 98.67 98.67 -0.02 0 520 +0
Total Volume and Open Interest 6,372 235,534 +0
German Euro-Bund(EUREX)
Jun07 070326 115.49 115.64 115.25 115.56 +0.11 1,521,891 1,617,709 +1,617,709
Sep07 070326 115.61 115.64 115.35 115.60 -0.01 211 836 +836
Dec07 070326 115.26 115.26 115.26 115.26 unch      
Total Volume and Open Interest 1,522,102 1,618,545 +39,410
German Euro-Bobl(EUREX)
Jun07 070326 108.55 108.63 108.42 108.58 +0.07 668,122 1,106,801 +1,106,801
Sep07 070326 108.66 108.76 108.66 108.76 -0.01 111 0 +0
Dec07 070326 108.75 108.75 108.75 108.75 +0.01      
Total Volume and Open Interest 668,233 1,106,801 +62,175
Long Gilt(LIFFE)
Mar07 070326 106~26 106~30 106~22 106~28 -0~01 822 27,071 -496
Jun07 070326 108~11 108~16 108~06 108~12 -0~02 82,049 316,388 -1,786
Total Volume and Open Interest 104,648 345,746 +0
3-Mth Short Sterling(LIFFE)
Jun07 070326 94.25 94.27 94.25 94.26 unch 120,831 591,480 +591,480
Sep07 070326 94.24 94.25 94.22 94.24 unch 119,300 507,215 +507,215
Dec07 070326 94.27 94.28 94.25 94.27 -0.01 84,095 417,171 +417,171
Total Volume and Open Interest 507,887 2,477,124 +2,477,124
3-Mth Euribor(LIFFE)
Jun07 070326 95.925 95.935 95.920 95.925 -0.010 114,024 773,508 +773,508
Sep07 070326 95.865 95.870 95.845 95.855 -0.015 114,299 715,881 +715,881
Dec07 070326 95.850 95.860 95.825 95.840 -0.015 169,655 744,940 +744,940
Total Volume and Open Interest 733,311 3,706,507 +49,476
3-Mth Aus T-Bills(SFE)
Jun07 070326 93.37 93.38 93.36 93.38 unch 6,499 143,516 -263,162
Sep07 070326 93.33 93.35 93.32 93.34 -0.01 21,860 55,276 -188,490
Dec07 070326 93.33 93.35 93.33 93.35 -0.01 20,053 36,293 -90,267
Mar08 070326 93.37 93.39 93.36 93.39 unch 4,615 21,135 -38,320
Jun08 070326 93.41 93.42 93.40 93.42 -0.01 1,218 17,333 -29,482
Sep08 070326 93.44 93.46 93.44 93.46 -0.01 557 10,315 -17,447
Dec08 070326 93.46 93.47 93.46 93.47 -0.02 201 5,173 -8,335
Mar09 070326 93.47 93.49 93.47 93.48 -0.01 450 1,457 -5,488
Jun09 070326 93.48 93.48 93.48 93.48 -0.02 0 1,484 -545
Sep09 070326 93.50 93.50 93.50 93.50 -0.01 0 307 -55
Total Volume and Open Interest 55,453 292,893 -641,124
10-Year Aus T-Bonds(SFE)
Jun07 070326 94.12 94.17 94.12 94.16 -0.01 26,367 0 -390,344
Sep07 070326 94.16 94.16 94.16 94.16 -0.01      
Total Volume and Open Interest 26,367    
3-Year Aus T-Bonds(SFE)
Jun07 070326 93.85 93.87 93.84 93.87 -0.01 46,891 0 -583,945
Sep07 070326 93.87 93.87 93.87 93.87 -0.01      
Total Volume and Open Interest 46,891    
Gold(CMX)
Apr07 070326 657.5 666.5 657.1 663.9 +6.6 75,336 116,869 -12,056
Jun07 070326 664.0 672.7 663.3 670.2 +6.7 20,767 112,857 +6,393
Aug07 070326 670.5 676.4 670.0 676.4 +6.7 215 10,702 -102
Oct07 070326 677.7 682.9 677.7 682.4 +6.7 911 27,828 +837
Dec07 070326 682.2 689.5 682.2 688.4 +6.8 1,169 55,919 +824
Feb08 070326 689.5 694.3 689.0 694.1 +6.8 20 4,059 -2
Apr08 070326 698.2 700.5 698.2 699.8 +6.9 102 6,347 +85
Jun08 070326 705.4 705.4 705.4 705.4 +6.9 3 3,368 +1
Aug08 070326 711.0 711.0 711.0 711.0 +6.9 0 740 +0
Oct08 070326 716.5 716.5 716.5 716.5 +6.9 0 500 +0
Dec08 070326 722.0 722.0 722.0 722.0 +6.9 1 6,383 +0
Total Volume and Open Interest 91,597 362,392 +0
Silver(CMX)
Mar07 070326 1332.0 1347.0 1332.0 1334.0 +18.8 164 531 +31
May07 070326 1323.0 1346.0 1323.0 1341.0 +18.3 18,866 60,743 -320
Jul07 070326 1338.5 1359.0 1338.5 1353.8 +18.4 1,517 17,610 -194
Sep07 070326 1353.5 1365.5 1353.5 1365.5 +18.5 1,209 7,646 +268
Dec07 070326 1367.0 1384.5 1366.0 1380.5 +18.8 106 14,531 -28
Mar08 070326 1394.0 1394.0 1394.0 1394.0 +18.8 0 2,241 +0
May08 070326 1402.2 1402.2 1402.2 1402.2 +18.8 130 241 +130
Total Volume and Open Interest 17,127 113,793 +0
Platinum(NYM)
Apr07 070326 1228.0 1245.0 1228.0 1236.5 +3.1 1,455 6,840 -340
Jul07 070326 1240.4 1254.5 1240.4 1246.4 +3.6 690 4,508 +439
Oct07 070326 1251.4 1251.4 1251.4 1251.4 +3.6 0 30 +0
Jan08 070326 1256.4 1256.4 1256.4 1256.4 +3.6 0 2 +0
Total Volume and Open Interest 3,494 11,279 -2
Palladium(NYME)
Mar07 070326 355.10 355.10 355.10 355.10 -0.70      
Jun07 070326 353.80 359.00 353.80 359.00 -0.50 516 14,371 +216
Sep07 070326 361.90 364.50 361.50 364.50 -0.50 76 1,088 +62
Total Volume and Open Interest 638 15,315 +0
Copper(CMX)
Mar07 070326 308.50 313.50 308.50 312.45 +5.55 378 772 -105
May07 070326 306.90 314.75 306.90 313.85 +6.95 9,036 44,761 +331
Jul07 070326 305.90 313.20 305.90 312.55 +7.05 809 14,859 +267
Sep07 070326 306.50 311.00 306.50 309.95 +7.10 102 2,634 -5
Dec07 070326 304.00 305.15 303.75 305.00 +7.10 203 2,885 +62
Total Volume and Open Interest 16,900 73,222 +0
Aluminum(CMX)
Mar07 070326 121.75 121.75 121.75 121.75 -0.75 1 7 -1
Apr07 070326 121.75 121.75 121.75 121.75 -0.75 0 59 +0
May07 070326 121.40 121.40 121.40 121.40 -0.75 0 41 +0
Jun07 070326 121.00 121.00 121.00 121.00 -0.75 0 40 +0
Jul07 070326 120.65 120.65 120.65 120.65 -0.75 0 40 +0
Aug07 070326 120.25 120.25 120.25 120.25 -0.75 0 40 +0
Total Volume and Open Interest 1 501 -1
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070326 12560 12575 12453 12533 -34 3,453 39,043 +303
Sep07 070326 12577 12633 12577 12633 -34 12 57 +5
Dec07 070326 12727 12727 12727 12727 -34 0 15 +0
Total Volume and Open Interest 4,478 38,807 +0
S & P 500(CME)
Jun07 070326 1446.30 1449.00 1433.80 1445.30 -1.70 29,453 591,164 +716
Sep07 070326 1450.00 1462.50 1447.40 1458.70 -1.70 425 12,418 +259
Dec07 070326 1465.00 1474.20 1459.20 1470.50 -1.70 0 2,316 +0
Mar08 070326 1481.50 1485.20 1470.20 1481.50 -1.70 0 3,233 +0
Total Volume and Open Interest 40,162 608,219 +0
S & P 500 E-Mini(Globex)
Jun07 070326 1446.25 1449.25 1433.75 1445.25 -1.75 785,022 1,743,745 +3,808
Sep07 070326 1460.75 1462.25 1447.50 1458.75 -1.75 619 5,325 +31
Total Volume and Open Interest 1,137,194 1,745,231 +0
NASDAQ 100(CME)
Jun07 070326 1810.00 1822.00 1794.00 1818.30 +6.80 4,015 46,708 -2
Sep07 070326 1840.30 1840.50 1840.30 1840.30 +6.80 0 62 +0
Dec07 070326 1861.30 1861.50 1861.30 1861.30 +6.80 0 2 +0
Total Volume and Open Interest 10,945 46,774 +0
NASDAQ 100 E-Mini(Globex)
Jun07 070326 1810.80 1822.30 1793.30 1818.30 +6.80 192,737 341,455 -6,098
Sep07 070326 1830.00 1844.50 1817.80 1840.30 +6.80 3 19 +1
Total Volume and Open Interest 285,644 347,571 +0
S & P Midcap 400(CME)
Jun07 070326 865.00 865.00 856.50 861.30 -2.80 98 7,401 +50
Sep07 070326 868.90 870.10 868.90 868.90 -2.80      
Dec07 070326 876.50 877.70 876.50 876.50 -2.80      
Total Volume and Open Interest 215 7,351 +0
Russell 2000(CME)
Jun07 070326 815.10 817.25 807.50 813.30 -2.20 1,040 32,190 -121
Sep07 070326 820.30 821.00 820.30 820.30 -2.20 0 42 +0
Dec07 070326 827.30 828.00 827.30 827.30 -2.20      
Total Volume and Open Interest 783 32,353 +0
Russell 2000 E-Mini(Globex)
Mar07 070316 782.00 783.70 779.70 783.70 +0.70 34,338 174,584 -43,864
Jun07 070326 815.10 817.80 807.50 813.30 -2.20 115,917 409,956 +565
Sep07 070326 824.00 824.60 815.00 820.30 -2.20 56 346 +0
Total Volume and Open Interest 150,078 409,737 +0
Value Line(KCBT)
Jun07 070326 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070326 17550 17550 17350 17490 -45      
Sep07 070326 17515 17515 17515 17515 -45      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070326 17485 17515 17360 17460 +40 74,114 214,783 +214,783
Sep07 070326 17480 17495 17400 17480 +40 0 110 +110
Dec07 070326 17450 17450 17405 17450 +40 0 200 +200
Total Volume and Open Interest 74,115 215,152 +2,602
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070326 5660.0 5660.0 5560.0 5593.0 -60.0 114,054 389,660 -2,270
May07 070326 5602.5 5602.5 5527.5 5549.0 -60.0 191 1,363 +162
Total Volume and Open Interest 143,178 438,744 +0
Hang Seng Index(HKFE)
Mar07 070326 19700 19846 19635 19760 +61 49,859 113,891 +113,891
Apr07 070326 19763 19888 19680 19802 +63 4,299 7,902 +7,902
Total Volume and Open Interest 54,608 124,445 +1,046
DAX(EUREX)
Jun07 070326 6956.0 6961.0 6858.5 6885.5 -71.0 172,122 264,304 +5,095
Sep07 070326 7021.5 7032.0 6933.0 6959.0 -71.0 395 4,346 -123
Dec07 070326 7090.0 7105.5 7022.0 7033.0 -71.5 241 696 +19
Total Volume and Open Interest 224,930 264,355 +0
FT-SE 100(EURONEXT)
Jun07 070326 6363.50 6379.50 6294.50 6319.50 -42.50 81,924 491,260 -7,074
Sep07 070326 6400.50 6407.00 6355.50 6355.50 -42.50 256 5,266 +146
Dec07 070326 6460.00 6460.00 6398.50 6404.50 -43.00 10 3,111 +0
Total Volume and Open Interest 116,520 506,565 +0
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070326 5993.0 6052.0 5993.0 6047.0 +51.0 14,372 10,093 -286,483
Sep07 070326 6015.0 6051.0 6015.0 6051.0 +52.0 13 3,439 -245
Total Volume and Open Interest 16,656 302,754 -1,362
GSCI(CME)
Apr07 070326 451.20 455.00 451.00 454.40 +4.95 867 20,865 +150
May07 070326 460.50 460.50 454.95 460.50 +5.50      
Jun07 070326 464.50 464.50 458.75 464.50 +5.70      
Total Volume and Open Interest 1,658 20,715 +0
Reuters CRB Index(NYBOT)
Apr07 070326 408.25 408.25 407.00 407.00 unch 9 270 -2
Jun07 070326 313.00 313.00 313.00 313.00 -101.00 9 657 -2
Aug07 070326 422.50 422.50 421.50 421.50 unch 0 206 +0
Total Volume and Open Interest      
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

Main Menu

MRCI Online

Free Links

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