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 Wed March 28, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070328 763.00 771.50 760.50 770.75 +13.75 9,886 219,695 -1,904
Jul07 070328 777.50 787.50 776.25 786.50 +13.50 4,029 102,069 +828
Aug07 070328 786.00 793.00 785.00 793.00 +14.25 106 7,343 +163
Sep07 070328 793.00 801.50 791.75 800.75 +15.00 358 3,586 +0
Nov07 070328 806.00 814.00 803.50 813.25 +13.50 3,984 100,385 +104
Jan08 070328 815.50 822.00 813.50 820.50 +11.50 77 5,463 +42
Mar08 070328 824.00 830.00 821.00 829.75 +13.25 160 7,276 +16
Total Volume and Open Interest 19,471 480,268 -665
Soybean Meal(CBOT)
May07 070328 215.50 218.50 214.30 218.30 +4.10 8,690 68,664 -3,339
Jul07 070328 220.30 223.40 219.80 223.30 +4.00 4,738 57,804 -195
Aug07 070328 223.80 225.80 222.70 225.80 +3.80 1,083 15,167 +76
Sep07 070328 226.50 228.00 224.80 228.00 +4.10 1,193 11,387 -103
Oct07 070328 228.00 229.30 226.00 229.10 +3.70 405 7,604 -182
Dec07 070328 231.00 232.70 229.30 232.60 +3.70 3,246 37,614 -46
Jan08 070328 231.50 234.00 230.80 233.70 +3.90 136 1,889 +55
Mar08 070328 233.00 235.50 232.50 235.00 +3.20 273 1,872 +133
Total Volume and Open Interest 19,987 206,573 -3,510
Soybean Oil(CBOT)
May07 070328 32.30 32.50 32.06 32.41 +0.60 6,204 166,113 -545
Jul07 070328 32.70 32.92 32.56 32.88 +0.63 3,725 63,698 +710
Aug07 070328 33.00 33.08 32.82 33.08 +0.63 150 6,753 +1
Sep07 070328 33.03 33.30 33.03 33.30 +0.63 391 4,467 -326
Oct07 070328 33.33 33.41 33.20 33.41 +0.54 348 10,299 +92
Dec07 070328 33.78 33.92 33.53 33.89 +0.62 2,276 48,908 +608
Jan08 070328 34.00 34.20 34.00 34.20 +0.64 42 3,352 +41
Mar08 070328 34.55 34.60 34.55 34.57 +0.72 3 1,441 +3
Total Volume and Open Interest 13,203 310,424 +561
Canola(WCE)
May07 070328 353.8 362.4 353.0 360.4 +6.7 3,787 40,150 -1,016
Jul07 070328 365.0 372.1 363.3 370.2 +7.1 2,891 25,142 +1,132
Total Volume and Open Interest 9,571 98,755 +1,245
Corn(CBOT)
May07 070328 395.00 395.75 385.00 388.50 -4.00 15,033 430,037 -6,429
Jul07 070328 407.50 407.50 396.00 400.25 -3.50 11,439 294,937 +1,078
Sep07 070328 403.00 403.25 395.00 397.75 -2.75 2,596 74,950 +54
Dec07 070328 404.50 405.00 397.00 400.75 -0.75 10,957 410,313 +1,309
Mar08 070328 412.50 413.50 407.00 409.75 -0.75 664 41,110 +494
May08 070328 418.00 418.00 411.50 413.50 -2.00 348 7,422 +215
Total Volume and Open Interest 45,440 1,406,448 -2,845
Wheat(CBOT)
May07 070328 457.50 459.00 452.00 456.50 +2.50 6,749 183,531 -2,042
Jul07 070328 471.00 472.00 466.00 471.25 +3.25 6,601 117,193 +2,027
Sep07 070328 481.00 483.00 477.00 482.50 +4.00 352 13,012 +82
Dec07 070328 495.50 496.00 491.00 495.25 +3.50 2,718 66,920 +865
Mar08 070328 504.50 505.00 500.50 505.00 +4.00 70 2,415 +41
Total Volume and Open Interest 16,645 409,170 +975
Wheat(KCBT)
May07 070328 471.50 474.00 468.50 470.50 +0.25 10,495 48,615 -402
Jul07 070328 476.50 478.00 473.00 475.00 unch 7,434 50,346 +1,887
Sep07 070328 484.75 487.00 482.50 485.00 +0.75 1,340 8,923 +244
Dec07 070328 499.00 501.00 496.50 498.50 unch 2,431 12,592 +1,059
Mar08 070328 510.00 514.50 507.00 509.00 +2.00 166 1,432 +76
Total Volume and Open Interest 22,035 126,055 +2,933
Wheat(MGE)
May07 070328 497.00 499.00 495.00 499.00 +3.25 2,360 12,301 -36
Jul07 070328 504.50 507.00 501.50 506.25 +2.50 2,335 12,259 +686
Sep07 070328 508.00 512.00 507.00 511.75 +3.75 285 8,523 +7
Dec07 070328 517.50 520.00 515.50 520.00 +4.25 1,015 15,922 -264
Mar08 070328 521.00 528.75 521.00 528.75 +2.75 25 795 +0
Total Volume and Open Interest 6,024 50,315 +394
Oats(CBOT)
May07 070328 294.00 294.00 286.50 288.25 -1.25 315 8,376 +22
Jul07 070328 295.00 295.00 290.25 291.00 -1.50 153 2,455 +59
Sep07 070328 265.00 265.00 265.00 265.00 +2.50 15 670 +6
Dec07 070328 259.00 259.00 257.50 257.50 +1.50 237 9,303 +64
Total Volume and Open Interest 760 20,983 +161
Rough Rice(CBOT)
May07 070328 9.83 10.05 9.82 10.05 +0.25 97 6,648 -139
Jul07 070328 10.13 10.35 10.13 10.35 +0.24 39 1,741 -36
Sep07 070328 10.42 10.65 10.42 10.65 +0.25 26 1,966 +9
Nov07 070328 10.83 10.95 10.78 10.94 +0.25 38 4,866 +41
Total Volume and Open Interest 204 15,426 -115
Live Cattle(CME)
Apr07 070328 96.100 96.600 95.750 96.175 -0.650 8,200 51,661 -4,089
Jun07 070328 93.000 93.750 92.775 93.425 +0.075 16,075 144,064 -1,306
Aug07 070328 90.850 91.225 90.600 91.025 -0.175 5,321 47,608 +636
Oct07 070328 94.750 95.200 94.525 95.075 -0.075 1,676 32,278 +258
Dec07 070328 95.250 95.700 94.900 95.675 +0.250 505 12,493 +83
Feb08 070328 95.450 95.950 95.400 95.900 +0.325 108 8,609 +29
Total Volume and Open Interest 31,934 298,522 -4,373
Feeder Cattle(CME)
Mar07 070328 105.100 105.300 105.100 105.300 +0.200 732 1,656 -298
Apr07 070328 105.225 106.100 104.825 105.900 +0.675 849 7,445 -49
May07 070328 106.800 107.350 106.350 107.175 +0.225 1,844 15,960 +101
Aug07 070328 108.400 109.000 107.900 108.850 +0.275 352 6,642 +76
Sep07 070328 106.600 107.100 106.400 107.050 +0.175 46 1,388 -1
Oct07 070328 106.400 106.900 106.400 106.900 -0.100 38 414 -3
Nov07 070328 106.800 107.000 106.800 106.950 +0.150 0 82 +0
Total Volume and Open Interest 3,863 33,711 -172
Lean Hogs(CME)
Apr07 070328 63.400 63.475 63.150 63.400 +0.025 6,130 21,497 -2,240
May07 070328 73.250 73.250 72.900 73.050 -0.275 157 5,620 -12
Jun07 070328 73.800 74.000 73.500 73.900 +0.125 8,045 83,605 +975
Jul07 070328 74.600 74.900 74.400 74.850 +0.250 2,855 23,280 +759
Aug07 070328 74.500 74.650 74.250 74.625 -0.025 1,165 17,575 +130
Oct07 070328 67.000 67.475 67.000 67.450 +0.250 907 11,708 +21
Dec07 070328 65.725 66.200 65.725 65.975 +0.025 357 11,455 -47
Feb08 070328 68.900 69.475 68.800 69.475 +0.200 137 2,961 +27
Total Volume and Open Interest 19,762 177,894 -389
Pork Bellies(CME)
May07 070328 101.100 102.450 101.100 101.200 -0.400 231 967 +2
Jul07 070328 103.000 103.100 102.700 102.975 -0.475 36 286 +16
Aug07 070328 100.050 100.050 100.050 100.050 -0.450 1 41 +0
Feb08 070328 100.800 100.800 100.800 100.800 unch 0 2 +0
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
Mar07 070328 14.91 14.95 14.91 14.94 +0.04 23 2,930 +0
Apr07 070328 15.65 15.68 15.60 15.68 +0.08 77 3,117 -28
May07 070328 15.24 15.42 15.24 15.40 +0.15 126 3,006 -28
Jun07 070328 15.18 15.38 15.18 15.38 +0.21 165 3,065 +4
Jul07 070328 15.37 15.55 15.37 15.50 +0.13 163 2,709 -37
Total Volume and Open Interest 1,471 33,965 -256
Cocoa(NYBOT)
May07 070328 1895 1937 1894 1925 +32 6,239 76,416 -159
Jul07 070328 1921 1964 1921 1952 +33 1,437 30,494 +274
Sep07 070328 1968 1980 1968 1974 +33 195 23,889 +37
Dec07 070328 1972 1994 1972 1994 +34 368 24,012 +33
Mar08 070328 2000 2009 2000 2009 +32 100 9,588 +100
May08 070328 2027 2027 2027 2027 +32 12 2,942 -2
Jul08 070328 2037 2037 2037 2037 +32 0 2,201 +0
Total Volume and Open Interest 8,363 178,906 +289
Coffee "C"(NYBOT)
May07 070328 112.25 113.00 111.90 112.70 +0.25 9,415 84,097 -90
Jul07 070328 115.10 115.70 114.90 115.50 +0.25 3,541 28,137 +625
Sep07 070328 118.00 118.50 117.70 118.30 +0.25 2,045 16,512 +393
Dec07 070328 121.80 121.80 121.80 121.80 +0.25 674 7,010 +354
Mar08 070328 125.10 125.10 125.10 125.10 +0.20 758 2,858 -9
May08 070328 127.05 127.05 127.05 127.05 +0.20 833 3,957 +77
Total Volume and Open Interest 18,839 151,347 +1,664
Orange Juice(NYBOT)
May07 070328 194.50 194.80 185.50 188.50 -7.00 1,078 20,111 -345
Jul07 070328 191.75 191.75 185.00 185.90 -6.55 322 4,220 +47
Sep07 070328 187.00 187.00 182.00 182.00 -6.55 26 1,661 +10
Nov07 070328 183.90 183.90 178.00 179.00 -5.05 321 5,941 +146
Jan08 070328 182.00 182.00 179.00 179.00 -4.80 10 876 +10
Mar08 070328 182.00 182.00 179.00 179.00 -4.80 0 92 +0
Total Volume and Open Interest 1,757 32,916 -132
Sugar #11(NYBOT)
May07 070328 10.21 10.24 10.06 10.12 +0.01 40,587 256,967 -2,133
Jul07 070328 10.26 10.30 10.15 10.20 +0.03 26,591 173,441 +1,165
Oct07 070328 10.60 10.64 10.54 10.56 +0.04 5,569 85,081 +785
Mar08 070328 11.18 11.25 11.13 11.16 +0.02 3,542 72,921 +551
May08 070328 11.20 11.22 11.19 11.21 -0.01 1,249 22,711 +2
Total Volume and Open Interest 79,626 654,751 +456
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070328 21.05 21.05 21.05 21.05 +0.15 91 2,020 +7
Jul07 070328 20.92 20.92 20.92 20.92 +0.02 58 3,748 -19
Sep07 070328 20.73 20.73 20.73 20.73 +0.02 8 1,759 +6
Nov07 070328 20.97 20.97 20.97 20.97 unch 9 1,584 +5
Total Volume and Open Interest 166 10,568 -1
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070328 1026 1053 1026 1047 +15 3,657 63,290 +120
Jul07 070328 1043 1067 1043 1062 +16 1,264 36,135 -262
Sep07 070328 1058 1079 1058 1076 +17 422 40,858 -359
Dec07 070328 1061 1083 1061 1081 +18 1,113 40,480 -99
Mar08 070328 1066 1081 1066 1081 +17 592 19,465 +489
May08 070328 1075 1090 1075 1088 +17 10 4,136 +5
Total Volume and Open Interest 7,059 211,627 -105
London Coffee(LCE)
Mar07 070328 1550.00 1558.00 1548.00 1549.00 -1.00 10 47 -52
May07 070328 1555.00 1570.00 1551.00 1561.00 +6.00 4,616 76,783 +130
Jul07 070328 1566.00 1578.00 1562.00 1571.00 +5.00 2,078 35,412 -74
Sep07 070328 1563.00 1573.00 1563.00 1570.00 +5.00 1,056 19,178 +478
Nov07 070328 1562.00 1563.00 1554.00 1561.00 +5.00 469 10,096 +35
Jan08 070328 1555.00 1555.00 1549.00 1553.00 +5.00 0 2,211 +0
Total Volume and Open Interest 8,229 145,973 +517
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070328 342.10 344.00 339.60 341.60 +0.10 3,997 35,938 +152
Aug07 070328 324.50 327.20 323.20 325.80 +1.60 3,311 22,381 +877
Oct07 070328 318.30 322.00 318.00 319.80 +1.60 972 6,998 +1
Dec07 070328 319.20 322.50 319.00 320.70 +2.00 324 2,790 +44
Total Volume and Open Interest 9,678 77,048 +860
Cotton(NYBOT)
May07 070328 53.50 53.95 53.39 53.91 +0.52 8,023 110,884 -128
Jul07 070328 54.41 54.90 54.35 54.87 +0.46 4,275 51,569 +1,756
Oct07 070328 57.30 57.50 57.25 57.50 +0.15 300 2,621 +232
Dec07 070328 59.10 59.40 58.95 59.39 +0.31 3,710 51,382 +960
Mar08 070328 61.62 62.00 61.62 62.00 +0.25 414 5,570 +185
May08 070328 62.58 62.85 62.58 62.85 +0.27 52 208 +47
Total Volume and Open Interest 16,942 224,796 +3,183
Lumber(CME)
May07 070328 241.0 244.0 240.2 241.8 -0.2 299 6,332 -34
Jul07 070328 258.0 259.1 256.8 258.7 +0.1 149 1,445 +32
Sep07 070328 270.0 270.0 268.5 269.9 -0.5 10 241 +7
Nov07 070328 270.0 272.0 269.0 272.0 -0.4 2 75 +2
Total Volume and Open Interest 460 8,110 +7
Crude Oil(NYM)
May07 070328 64.10 64.85 63.70 64.08 +1.15 191,030 366,203 -1,477
Jun07 070328 65.80 66.40 65.55 65.68 +1.03 100,262 173,207 +1,737
Jul07 070328 66.85 67.40 66.72 66.75 +0.96 27,105 67,891 +1,152
Aug07 070328 67.55 68.00 67.45 67.45 +0.92 12,635 31,932 +355
Sep07 070328 68.35 68.53 67.96 67.96 +0.89 8,316 41,286 +657
Oct07 070328 68.35 68.35 68.35 68.35 +0.86 4,252 26,646 +258
Nov07 070328 68.64 68.64 68.64 68.64 +0.83 2,024 25,562 +402
Dec07 070328 69.00 69.45 68.72 68.86 +0.80 26,615 146,198 -5,044
Jan08 070328 69.02 69.02 69.02 69.02 +0.76 2,239 33,886 -125
Feb08 070328 69.16 69.16 69.16 69.16 +0.72 1,232 13,689 +477
Mar08 070328 69.26 69.26 69.26 69.26 +0.69 1,725 15,222 +13
Apr08 070328 69.34 69.34 69.34 69.34 +0.66 33 11,669 +0
May08 070328 69.42 69.42 69.42 69.42 +0.63 212 9,486 +112
Jun08 070328 69.50 69.50 69.50 69.50 +0.60 11,076 42,347 +3,283
Jul08 070328 69.55 69.55 69.55 69.55 +0.56 0 4,982 +0
Aug08 070328 69.56 69.56 69.56 69.56 +0.51 0 5,404 +0
Total Volume and Open Interest 403,982 1,330,479 +3,653
Heating Oil(NYM)
Apr07 070328 181.40 185.00 181.30 182.74 +4.10 18,794 16,839 -7,515
May07 070328 181.40 185.00 181.40 182.68 +4.17 25,397 71,419 +3,194
Jun07 070328 182.50 184.40 182.10 183.53 +4.02 8,161 33,837 +469
Jul07 070328 184.00 187.00 184.00 185.53 +3.77 3,427 15,078 +154
Aug07 070328 189.20 189.20 187.70 187.83 +3.57 1,273 7,175 +163
Sep07 070328 190.63 190.63 190.63 190.63 +3.37 835 8,554 +7
Oct07 070328 193.83 193.83 193.83 193.83 +3.17 283 4,119 +66
Nov07 070328 198.00 198.00 197.08 197.08 +3.02 108 2,909 +22
Dec07 070328 199.68 199.68 199.68 199.68 +2.97 1,704 20,345 +411
Jan08 070328 201.38 201.38 201.38 201.38 +2.92 591 9,720 +32
Feb08 070328 203.50 203.50 201.88 201.88 +2.77 115 3,095 +32
Mar08 070328 202.50 202.50 200.48 200.48 +2.57 303 2,213 +195
Total Volume and Open Interest 61,646 205,648 -2,266
RBOB Gasoline(NYMEX)
Apr07 070327 206.50 210.00 203.32 207.30 +0.53 24,983 24,652 -3,606
May07 070328 204.60 206.62 200.30 201.12 -1.02 34,830 63,686 +1,948
Jun07 070328 202.36 204.26 198.71 199.32 -0.57 10,578 28,911 -1,444
Jul07 070328 201.00 202.41 197.52 198.52 -0.12 4,599 13,558 +293
Aug07 070328 199.57 201.14 197.77 197.77 +0.08 2,224 9,382 -156
Sep07 070328 198.25 198.25 195.26 195.62 +0.33 2,030 15,955 -136
Oct07 070328 185.80 185.80 184.76 184.87 +0.43 488 5,134 +356
Nov07 070328 182.25 183.00 180.87 180.87 +0.43 258 2,154 -43
Dec07 070328 180.50 180.50 178.82 178.82 +0.43 253 4,421 +36
Jan08 070328 179.22 179.22 179.22 179.22 +0.38 57 1,440 +50
Total Volume and Open Interest 73,833 169,139 -2,450
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070328 205.72 205.72 205.72 205.72 -1.58 0 8 +0
May07 070328 201.12 201.12 201.12 201.12 -1.02 0 1 +0
Jun07 070328 199.32 199.32 199.32 199.32 -0.57 0 2 +0
Jul07 070328 198.52 198.52 198.52 198.52 -0.12      
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Apr07 070328 7.600 7.715 7.520 7.558 +0.055 63,719 13,763 -12,047
May07 070328 7.715 7.830 7.610 7.672 +0.057 37,971 133,139 +2,917
Jun07 070328 7.860 7.960 7.800 7.813 +0.060 9,599 36,320 +1,680
Jul07 070328 8.020 8.100 7.955 7.957 +0.056 6,186 29,483 +1,035
Aug07 070328 8.105 8.200 8.050 8.057 +0.052 2,639 27,507 +19
Sep07 070328 8.140 8.210 8.109 8.109 +0.050 2,428 19,671 -194
Oct07 070328 8.280 8.350 8.220 8.220 +0.050 4,290 38,713 -768
Nov07 070328 8.900 8.950 8.800 8.850 +0.050 696 20,636 -206
Dec07 070328 9.535 9.555 9.485 9.485 +0.050 1,128 37,601 -54
Jan08 070328 9.865 9.870 9.795 9.795 +0.050 1,138 34,229 +223
Feb08 070328 9.850 9.860 9.780 9.780 +0.050 145 20,297 +41
Mar08 070328 9.605 9.665 9.555 9.555 +0.050 304 48,277 +31
Apr08 070328 8.110 8.110 8.045 8.045 +0.035 409 32,188 -65
May08 070328 7.990 7.990 7.925 7.925 +0.035 1,073 15,002 +378
Jun08 070328 8.055 8.055 7.990 7.990 +0.035 517 9,941 +62
Jul08 070328 8.120 8.120 8.065 8.065 +0.035 164 5,165 +2
Total Volume and Open Interest 136,140 754,619 -7,463
Brent Crude Oil(ICE)
May07 070328 65.61 66.67 65.19 65.78 +1.18 75,499 129,699 -4,770
Jun07 070328 66.32 67.23 65.90 66.27 +0.94 65,509 182,301 +5,412
Jul07 070328 66.80 67.65 66.48 66.75 +0.81 28,916 55,486 -86
Aug07 070328 67.28 67.90 67.23 67.23 +0.75 12,459 29,146 +2,317
Sep07 070328 67.72 68.30 67.66 67.66 +0.71 6,020 29,503 -465
Oct07 070328 68.03 68.15 67.97 67.97 +0.68 3,492 24,322 -27
Nov07 070328 68.22 68.22 68.22 68.22 +0.66 0 19,094 +468
Dec07 070328 68.49 69.25 68.40 68.42 +0.62 8,856 68,647 -1,425
Jan08 070328 69.14 69.14 68.59 68.59 +0.55 0 11,478 +96
Feb08 070328 65.35 68.72 65.35 68.72 +0.51 0 3,969 +0
Mar08 070328 68.81 68.81 68.81 68.81 +0.45 36 3,371 -4
Apr08 070328 69.25 69.57 68.88 68.88 +0.43 22 1,295 +0
May08 070328 68.88 68.88 68.88 68.88 +0.36 0 1,093 +0
Jun08 070328 69.15 69.44 68.88 68.88 +0.29 480 10,806 -55
Total Volume and Open Interest 202,812 701,861 +1,924
Gas Oil(ICE)
Apr07 070328 563.00 577.75 563.00 576.25 +21.50 21,409 51,248 +660
May07 070328 566.25 581.00 566.25 579.00 +20.50 21,824 69,764 +1,766
Jun07 070328 571.75 584.25 571.75 582.25 +19.00 11,091 50,514 +573
Jul07 070328 581.50 589.50 581.50 587.75 +18.25 2,576 21,114 +792
Aug07 070328 588.25 595.75 588.25 594.25 +18.00 867 14,162 +176
Sep07 070328 595.25 602.25 593.25 600.75 +17.50 596 16,725 +138
Oct07 070328 602.00 607.75 601.25 606.50 +16.75 470 6,970 +135
Nov07 070328 607.50 612.25 607.00 611.50 +16.25 60 7,185 +51
Dec07 070328 613.50 617.00 608.50 615.75 +16.00 2,731 36,962 -43
Jan08 070328 614.75 622.50 614.75 622.50 +15.75 1,245 9,296 +568
Total Volume and Open Interest 63,469 323,296 +5,916
US Dollar Index(NYBOT)
Jun07 070328 82.60 82.78 82.48 82.76 +0.04 838 26,710 +151
Sep07 070328 82.52 82.52 82.52 82.52 +0.04 2 2,077 +0
Dec07 070328 82.28 82.28 82.28 82.28 +0.04 0 3 +0
Total Volume and Open Interest 840 28,790 +151
Australian Dollar(CME)
Jun07 070328 80.56 80.56 80.30 80.30 -0.33 1,309 119,470 +762
Sep07 070328 80.04 80.04 80.04 80.04 -0.33 0 329 -25
Dec07 070328 79.75 79.75 79.75 79.75 -0.33 0 414 +0
Total Volume and Open Interest 1,309 120,220 +737
British Pound(CME)
Jun07 070328 196.35 196.72 196.08 196.12 -0.37 753 111,533 -2,300
Sep07 070328 195.92 195.92 195.92 195.92 -0.37 0 248 -12
Dec07 070328 195.59 195.59 195.59 195.59 -0.37 0 6 +1
Total Volume and Open Interest 753 111,802 -2,311
Canadian Dollar(CME)
Jun07 070328 86.43 86.64 86.43 86.49 -0.09 7,337 111,340 +2,931
Sep07 070328 86.81 86.81 86.70 86.70 -0.09 8 1,794 +17
Dec07 070328 87.05 87.05 86.91 86.91 -0.09 69 1,294 +14
Mar08 070328 87.12 87.12 87.12 87.12 -0.09 5 44 +9
Total Volume and Open Interest 7,419 114,484 +2,971
Japanese Yen(CME)
Jun07 070328 86.28 86.81 86.27 86.46 +0.77 1,755 178,747 +7,458
Sep07 070328 87.44 87.44 87.44 87.44 +0.77 0 8,205 -38
Dec07 070328 88.36 88.36 88.36 88.36 +0.77 0 5,100 +0
Total Volume and Open Interest 1,765 204,073 +19,430
Swiss Franc(CME)
Mar07 070319 82.57 82.57 82.57 82.57 -0.24 476 39,836 -1,856
Jun07 070328 83.12 83.25 82.84 82.84 -0.09 2,031 52,595 -82
Sep07 070328 83.42 83.42 83.42 83.42 -0.09 0 76 +0
Total Volume and Open Interest 2,031 52,720 -82
EuroFX(CME)
Jun07 070328 133.90 134.11 133.61 133.66 -0.22 2,453 191,148 +2,890
Sep07 070328 134.05 134.05 134.05 134.05 -0.22 0 1,444 -61
Dec07 070328 134.34 134.34 134.34 134.34 -0.22 0 245 +0
Total Volume and Open Interest 2,453 192,918 +2,830
Mexican Peso(CME)
Apr07 070328 9022.0 9022.0 9022.0 9022.0 -18.0      
May07 070328 9007.0 9007.0 9007.0 9007.0 -18.0      
Total Volume and Open Interest 8,595 71,690 +487
30-Year T-Bonds(CBOT)
Jun07 070328 111~27 112~08 111~14 111~19 -0~05 369,605 804,133 -771
Sep07 070328 111~19 111~28 111~16 111~18 -0~05 550 3,337 +198
Dec07 070328 111~24 111~24 111~21 111~21 -0~05 0 64 +0
Total Volume and Open Interest 370,161 807,539 -573
10-Year T-Notes(CBOT)
Jun07 070328 108~145 108~250 108~085 108~120 -0~005 962,432 2,380,917 +21,687
Sep07 070328 108~195 108~240 108~140 108~140 -0~005 7,833 24,542 +522
Total Volume and Open Interest 970,265 2,405,466 +22,209
5-Year T-Notes(CBOT)
Jun07 070328 106~015 106~085 105~295 105~315 +0~005 386,474 0 +0
Sep07 070328 106~080 106~080 106~055 106~055 +0~005      
Total Volume and Open Interest 386,980    
2 Year T-Notes(CBOT)
Jun07 070328 102~069 102~081 102~064 102~068 +0~004 31 945,098 +3,143
Total Volume and Open Interest 31 950,116 -592
Eurodollars(CME)
Jun07 070328 94.750 94.780 94.740 94.745 +0.005 10,190 1,598,903 +5,812
Sep07 070328 94.960 95.020 94.945 94.955 +0.020 16,834 1,353,797 -3,337
Dec07 070328 95.170 95.235 95.155 95.170 +0.025 8,025 1,658,890 -3,852
Mar08 070328 95.325 95.395 95.305 95.325 +0.020 6,061 1,279,687 +8,785
Jun08 070328 95.405 95.465 95.385 95.395 +0.010 11,027 1,077,277 -12,963
Sep08 070328 95.425 95.475 95.400 95.410 +0.005 17,620 796,031 +6,326
Dec08 070328 95.410 95.460 95.385 95.395 +0.005 5,819 630,357 -1,228
Mar09 070328 95.420 95.425 95.355 95.365 unch 9,644 366,700 +3,071
Jun09 070328 95.340 95.375 95.300 95.315 -0.005 3,944 277,594 -1,341
Sep09 070328 95.285 95.310 95.245 95.265 -0.005 10,457 234,072 -1,710
Dec09 070328 95.225 95.245 95.180 95.200 -0.005 8,149 156,564 +2,923
Mar10 070328 95.185 95.205 95.145 95.160 -0.010 8,637 134,717 -2,713
Jun10 070328 95.135 95.170 95.095 95.115 -0.010 1,858 79,236 +1,720
Sep10 070328 95.090 95.120 95.050 95.070 -0.010 3,593 83,410 -669
Dec10 070328 95.040 95.070 95.000 95.015 -0.015 2,074 84,310 +274
Mar11 070328 95.010 95.040 94.970 94.985 -0.015 1,640 80,129 +555
Jun11 070328 94.975 95.005 94.930 94.950 -0.015 3,008 67,601 -1,282
Sep11 070328 94.940 94.970 94.895 94.915 -0.015 695 50,301 -426
Total Volume and Open Interest 135,676 10,211,744 +995
3-Mth Euro-Yen(CME)
Mar07 070319 99.33 99.33 99.33 99.33 unch 435 19,791 +72
Jun07 070328 99.30 99.31 99.30 99.31 unch 1,058 21,101 +653
Sep07 070328 99.23 99.23 99.23 99.23 unch 1,416 9,661 +821
Dec07 070328 99.13 99.13 99.13 99.13 +0.01 796 11,593 +208
Mar08 070328 99.02 99.03 99.02 99.03 unch 1,090 7,101 +856
Jun08 070328 98.93 98.93 98.93 98.93 unch 287 1,679 -5
Sep08 070328 98.85 98.85 98.85 98.85 unch 106 1,683 +0
Dec08 070328 98.76 98.76 98.76 98.76 unch 0 120 +0
Mar09 070328 98.68 98.68 98.68 98.68 -0.02      
Jun09 070328 98.60 98.60 98.60 98.60 -0.02 0 5 +0
Total Volume and Open Interest 4,753 52,953 +2,533
3-Mth Euro-Yen(SIMEX)
Jun07 070328 99.31 99.31 99.31 99.31 unch 4,690 72,130 +318
Sep07 070328 99.23 99.23 99.22 99.22 -0.01 2,429 51,755 -1,066
Dec07 070328 99.13 99.13 99.12 99.12 -0.01 2,012 57,453 +568
Mar08 070328 99.03 99.03 99.02 99.02 -0.01 1,548 38,918 +69
Jun08 070328 98.93 98.94 98.93 98.93 -0.01 140 11,609 +235
Sep08 070328 98.84 98.84 98.84 98.84 -0.01 3 3,858 +0
Dec08 070328 98.76 98.76 98.76 98.76 -0.02 239 775 +0
Mar09 070328 98.68 98.68 98.68 98.68 -0.01 12 520 +0
Total Volume and Open Interest 11,073 238,737 +124
German Euro-Bund(EUREX)
Jun07 070328 115.34 115.42 115.02 115.30 -0.04 1,398,261 1,538,423 -58,244
Sep07 070328 115.22 115.32 115.12 115.32 -0.05 995 856 +38
Dec07 070328 115.00 115.00 115.00 115.00 -0.04      
Total Volume and Open Interest 1,399,256 1,539,279 -58,206
German Euro-Bobl(EUREX)
Jun07 070328 108.45 108.50 108.27 108.44 -0.01 599,028 1,083,399 +2,971
Sep07 070328 108.57 108.58 108.56 108.58 -0.04 168 100 +100
Dec07 070328 108.61 108.61 108.61 108.61 -0.01      
Total Volume and Open Interest 599,196 1,083,499 +3,071
Long Gilt(LIFFE)
Mar07 070328 106~20 106~21 106~17 106~20 0~00 1,406 25,943 -370
Jun07 070328 108~02 108~08 108~00 108~06 +0~02 95,548 323,320 +5,543
Total Volume and Open Interest 96,954 349,268 +5,173
3-Mth Short Sterling(LIFFE)
Jun07 070328 94.26 94.26 94.26 94.26 unch 48,693 580,185 +2,294
Sep07 070328 94.23 94.23 94.23 94.23 unch 52,973 523,851 +9,088
Dec07 070328 94.26 94.26 94.26 94.26 unch 43,077 438,413 +934
Total Volume and Open Interest 264,530 2,540,153 +26,305
3-Mth Euribor(LIFFE)
Jun07 070328 95.915 95.920 95.895 95.915 unch 133,342 758,154 -18,068
Sep07 070328 95.840 95.850 95.815 95.840 unch 144,957 712,405 +669
Dec07 070328 95.825 95.840 95.800 95.825 +0.005 182,403 726,689 -15,584
Total Volume and Open Interest 884,062 3,751,656 +35,613
3-Mth Aus T-Bills(SFE)
Jun07 070328 93.38 93.41 93.38 93.41 +0.03 10,089 384,972 -9,875
Sep07 070328 93.34 93.37 93.33 93.37 +0.03 14,513 224,998 -24,261
Dec07 070328 93.35 93.38 93.34 93.38 +0.02 5,013 125,196 -21,281
Mar08 070328 93.39 93.42 93.38 93.41 +0.01 2,058 61,295 -1,686
Jun08 070328 93.43 93.45 93.42 93.45 +0.02 1,696 45,217 -2,818
Sep08 070328 93.47 93.49 93.45 93.48 +0.02 414 26,666 -570
Dec08 070328 93.46 93.49 93.46 93.49 +0.01 55 13,468 +8
Mar09 070328 93.49 93.52 93.48 93.51 +0.02 18 6,706 -90
Jun09 070328 93.50 93.51 93.50 93.51 +0.02 2 2,028 -1
Sep09 070328 93.52 93.52 93.52 93.52 +0.02 1 362 +0
Total Volume and Open Interest 33,867 891,045 -60,574
10-Year Aus T-Bonds(SFE)
Jun07 070328 94.17 94.19 94.16 94.18 -0.01 30,593 380,796 -8,583
Sep07 070328 94.18 94.18 94.18 94.18 -0.01      
Total Volume and Open Interest 30,593 380,796 -8,583
3-Year Aus T-Bonds(SFE)
Jun07 070328 93.88 93.91 93.87 93.89 +0.01 39,336 554,500 -23,606
Sep07 070328 93.89 93.89 93.89 93.89 +0.01      
Total Volume and Open Interest 39,336 554,500 -23,606
Gold(CMX)
Apr07 070328 667.5 669.5 663.5 666.8 +4.3 73,176 68,286 -26,730
Jun07 070328 674.0 676.5 669.9 672.9 +4.1 40,162 159,906 +23,252
Aug07 070328 680.5 680.5 679.1 679.1 +4.1 1,225 11,395 +446
Oct07 070328 685.5 685.5 685.2 685.2 +4.1 164 28,180 +80
Dec07 070328 691.7 692.0 690.0 691.2 +4.1 787 56,515 +370
Feb08 070328 696.5 696.9 696.5 696.9 +4.1 38 4,078 +18
Apr08 070328 702.5 702.5 702.5 702.5 +4.0 108 6,734 +87
Jun08 070328 708.2 708.2 708.2 708.2 +4.0 100 3,668 +100
Aug08 070328 713.8 713.8 713.8 713.8 +4.0 0 740 +0
Oct08 070328 719.3 719.3 719.3 719.3 +4.0 0 500 +0
Dec08 070328 724.8 724.8 724.8 724.8 +4.0 0 6,333 +0
Total Volume and Open Interest 115,843 359,434 -2,356
Silver(CMX)
Mar07 070328 1327.0 1338.7 1327.0 1338.7 +17.7 58 46 -204
May07 070328 1345.0 1354.0 1335.0 1345.5 +17.5 12,547 58,827 -1,721
Jul07 070328 1362.0 1365.0 1350.0 1358.3 +17.6 1,322 17,651 +10
Sep07 070328 1370.1 1370.1 1370.1 1370.1 +17.7 401 8,032 +339
Dec07 070328 1390.0 1392.0 1385.2 1385.2 +17.9 68 14,477 -25
Mar08 070328 1399.0 1399.0 1399.0 1399.0 +18.2 0 2,251 +0
May08 070328 1407.2 1407.2 1407.2 1407.2 +18.2 0 241 +0
Total Volume and Open Interest 14,446 111,348 -1,603
Platinum(NYM)
Apr07 070328 1246.0 1250.8 1239.0 1250.8 +8.8 3,540 2,745 -2,138
Jul07 070328 1258.0 1264.0 1250.0 1257.8 +5.8 3,344 8,543 +2,066
Oct07 070328 1262.8 1262.8 1262.8 1262.8 +5.8 0 30 +0
Jan08 070328 1267.8 1267.8 1267.8 1267.8 +5.8 0 2 +0
Total Volume and Open Interest 6,884 11,320 -72
Palladium(NYME)
Jun07 070328 358.00 359.00 355.00 357.85 +1.85 310 14,452 +35
Sep07 070328 363.35 363.35 363.35 363.35 +1.85 0 1,088 +0
Dec07 070328 368.85 368.85 368.85 368.85 +1.85 0 131 +0
Total Volume and Open Interest 312 15,673 +37
Copper(CMX)
Mar07 070328 305.50 306.10 304.50 305.15 -0.10 634 491 -146
May07 070328 306.20 307.75 303.00 306.25 +0.50 10,438 44,607 -26
Jul07 070328 306.00 307.00 303.50 305.75 +0.75 1,906 15,963 +616
Sep07 070328 303.50 304.75 303.30 304.05 +1.30 171 2,806 +97
Dec07 070328 298.75 299.25 298.25 299.25 +1.50 42 2,852 +1
Total Volume and Open Interest 14,053 74,716 +533
Aluminum(CMX)
Mar07 070328 121.00 121.00 121.00 121.00 -0.55 1 2 -5
Apr07 070328 121.75 121.75 121.75 121.75 -0.25 1 60 +1
May07 070328 121.40 121.40 121.40 121.40 -0.25 0 41 +0
Jun07 070328 121.05 121.05 121.05 121.05 -0.25 0 40 +0
Jul07 070328 120.75 120.75 120.75 120.75 -0.25 0 40 +0
Aug07 070328 120.45 120.45 120.45 120.45 -0.25 0 40 +0
Total Volume and Open Interest 2 497 -4
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070328 12440 12448 12330 12388 -96 2,715 38,747 +56
Sep07 070328 12490 12490 12489 12489 -96 2 56 +0
Dec07 070328 12582 12582 12582 12582 -96 0 15 +0
Total Volume and Open Interest 2,717 38,818 +56
S & P 500(CME)
Jun07 070328 1434.30 1436.50 1424.00 1429.60 -11.00 24,008 593,054 +2,225
Sep07 070328 1444.00 1444.00 1439.00 1442.70 -11.30 191 12,719 +1
Dec07 070328 1454.20 1454.20 1454.20 1454.20 -11.20 101 2,418 +101
Mar08 070328 1465.20 1465.20 1465.20 1465.20 -11.20 0 3,233 +0
Total Volume and Open Interest 24,300 611,487 +2,327
S & P 500 E-Mini(Globex)
Jun07 070328 1440.50 1440.75 1424.25 1429.50 -11.00 911,001 1,735,358 -25,046
Sep07 070328 1445.75 1450.25 1439.75 1442.75 -11.25 232 6,152 +12
Total Volume and Open Interest 911,233 1,741,510 -25,034
NASDAQ 100(CME)
Jun07 070328 1799.00 1809.00 1787.00 1790.30 -20.00 1,929 47,086 -204
Sep07 070328 1820.00 1821.00 1812.30 1812.30 -20.00 0 69 +7
Dec07 070328 1830.30 1830.30 1830.30 1830.30 -20.00 15 12 +10
Total Volume and Open Interest 1,944 47,167 -187
NASDAQ 100 E-Mini(Globex)
Jun07 070328 1809.50 1810.30 1787.00 1790.30 -20.00 193,519 331,420 -8,382
Sep07 070328 1821.80 1827.00 1812.30 1812.30 -20.00 37 54 +35
Total Volume and Open Interest 193,556 331,474 -8,347
S & P Midcap 400(CME)
Jun07 070328 856.75 856.80 852.50 855.80 -5.00 115 7,454 +50
Sep07 070328 863.40 863.40 863.40 863.40 -5.00      
Dec07 070328 871.00 871.00 871.00 871.00 -5.00      
Total Volume and Open Interest 115 7,454 +50
Russell 2000(CME)
Jun07 070328 804.75 806.80 798.00 803.80 -6.00 349 32,563 -2
Sep07 070328 810.80 810.80 810.80 810.80 -6.00 0 42 +0
Dec07 070328 817.80 817.80 817.80 817.80 -6.00      
Total Volume and Open Interest 349 32,605 -2
Russell 2000 E-Mini(Globex)
Mar07 070316 782.00 783.70 779.70 783.70 +0.70 34,338 174,584 -43,864
Jun07 070328 809.30 809.30 798.10 803.80 -6.00 140,752 412,873 +437
Sep07 070328 812.20 814.20 806.70 810.80 -6.00 64 347 +2
Total Volume and Open Interest 140,816 413,220 +439
Value Line(KCBT)
Jun07 070328 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070328 17070 17160 17070 17140 -275      
Sep07 070328 17165 17165 17165 17165 -275      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070328 17360 17475 17160 17240 -220 71,123 216,579 +384
Sep07 070328 17300 17480 17200 17300 -100 0 110 +0
Dec07 070328 17270 17270 17270 17270 -105 0 200 +0
Total Volume and Open Interest 71,123 216,948 +383
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070328 5575.0 5605.5 5542.5 5565.5 -37.5 84,638 390,352 -10,665
May07 070328 5537.0 5548.0 5511.0 5521.5 -37.5 57 1,450 +25
Total Volume and Open Interest 85,272 435,489 -13,510
Hang Seng Index(HKFE)
Mar07 070328 19595 19745 19430 19524 -177 56,082 97,382 -15,135
Apr07 070328 19640 19832 19475 19571 -179 24,115 29,766 +19,120
Total Volume and Open Interest 80,681 129,960 +4,076
DAX(EUREX)
Jun07 070328 6892.0 6919.0 6844.5 6869.0 -41.5 176,341 264,260 -677
Sep07 070328 6950.5 6991.5 6920.0 6943.0 -41.5 318 4,310 -8
Dec07 070328 7030.0 7065.5 7000.0 7016.5 -42.5 44 815 +30
Total Volume and Open Interest 176,703 269,385 -655
FT-SE 100(EURONEXT)
Jun07 070328 6295.00 6327.50 6269.50 6290.00 -20.00 71,734 489,871 +308
Sep07 070328 6353.00 6355.50 6321.50 6325.00 -21.00 288 6,136 +197
Dec07 070328 6400.50 6405.50 6375.00 6375.00 -21.00 1,081 3,812 +731
Total Volume and Open Interest 73,103 499,819 +1,236
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070328 5998.0 6031.0 5959.0 5978.0 -46.0 13,094 292,520 -7,380
Sep07 070328 6022.0 6025.0 5966.0 5982.0 -45.0 8 3,688 +0
Total Volume and Open Interest 13,105 300,067 -7,379
GSCI(CME)
Apr07 070328 460.90 464.25 458.80 460.40 +6.25 114 20,713 -52
May07 070328 467.00 467.00 467.00 467.00 +6.00      
Jun07 070328 471.80 472.00 471.80 472.00 +6.50 1 1 +1
Total Volume and Open Interest 115 20,714 -51
Reuters CRB Index(NYBOT)
Apr07 070328 407.50 409.00 406.75 407.50 +2.50 3 272 -1
Jun07 070328 415.50 416.00 413.50 414.50 +1.50 16 665 +7
Aug07 070328 422.00 422.00 422.00 422.00 -0.50 0 207 +0
Total Volume and Open Interest 19 1,144 +6
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