Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu March 29, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070329 771.00 779.00 767.00 778.25 +7.50 17,159 221,468 +1,773
Jul07 070329 786.00 794.00 782.75 793.25 +6.75 7,861 106,105 +4,036
Aug07 070329 792.50 800.00 790.00 799.00 +6.00 672 7,576 +233
Sep07 070329 799.00 806.00 796.50 805.25 +4.50 341 3,626 +40
Nov07 070329 814.00 820.50 809.25 820.00 +6.75 7,195 100,783 +398
Jan08 070329 821.00 829.00 818.50 829.00 +8.50 94 5,567 +104
Mar08 070329 829.00 836.50 826.00 835.75 +6.00 1,012 6,791 -485
Total Volume and Open Interest 36,153 487,011 +6,743
Soybean Meal(CBOT)
May07 070329 218.00 219.00 215.70 218.60 +0.30 9,032 68,464 -200
Jul07 070329 223.30 223.80 220.80 223.40 +0.10 4,795 58,507 +703
Aug07 070329 225.80 226.50 223.60 226.50 +0.70 711 15,280 +113
Sep07 070329 227.80 228.50 225.40 228.50 +0.50 697 11,280 -107
Oct07 070329 229.50 229.50 226.80 229.00 -0.10 108 7,581 -23
Dec07 070329 232.50 232.50 229.80 232.10 -0.50 4,186 38,926 +1,312
Jan08 070329 232.50 234.00 231.20 233.50 -0.20 70 1,941 +52
Mar08 070329 234.00 235.50 233.00 235.00 unch 194 1,910 +38
Total Volume and Open Interest 20,099 208,589 +2,016
Soybean Oil(CBOT)
May07 070329 32.32 33.00 32.30 32.97 +0.56 8,822 167,606 +1,493
Jul07 070329 32.82 33.45 32.82 33.41 +0.53 4,671 65,297 +1,599
Aug07 070329 33.10 33.62 33.10 33.60 +0.52 289 6,866 +113
Sep07 070329 33.35 33.83 33.35 33.83 +0.53 692 4,845 +378
Oct07 070329 33.64 34.00 33.64 33.97 +0.56 592 10,433 +134
Dec07 070329 33.85 34.57 33.85 34.53 +0.64 2,208 50,529 +1,621
Jan08 070329 34.79 34.79 34.79 34.79 +0.59 20 4,444 +1,092
Mar08 070329 35.10 35.10 35.10 35.10 +0.53 75 1,367 -74
Total Volume and Open Interest 26,374 310,424 +0
Canola(WCE)
May07 070329 362.5 369.2 359.1 366.5 +6.1 4,779 38,405 -1,745
Jul07 070329 370.0 378.9 368.9 376.3 +6.1 2,700 25,557 +415
Total Volume and Open Interest 9,295 98,098 -657
Corn(CBOT)
May07 070329 388.50 397.50 385.25 394.50 +6.00 20,254 421,313 -8,724
Jul07 070329 400.25 408.50 396.50 405.50 +5.25 19,027 292,691 -2,246
Sep07 070329 398.00 404.50 394.75 401.25 +3.50 2,283 75,001 +51
Dec07 070329 400.50 404.50 396.00 403.50 +2.75 14,790 411,129 +816
Mar08 070329 409.25 413.75 405.50 412.25 +2.50 1,226 41,924 +814
May08 070329 414.00 419.00 410.75 416.50 +3.00 95 7,422 +0
Total Volume and Open Interest 177,117 1,406,448 +0
Wheat(CBOT)
May07 070329 457.00 468.50 455.00 461.00 +4.50 7,532 181,944 -1,587
Jul07 070329 470.50 481.00 468.50 475.00 +3.75 5,717 117,342 +149
Sep07 070329 482.50 490.00 480.00 485.50 +3.00 691 12,717 -295
Dec07 070329 494.00 501.50 492.00 498.50 +3.25 3,074 67,359 +439
Mar08 070329 504.00 508.00 502.00 506.00 +1.00 165 2,571 +156
Total Volume and Open Interest 17,483 408,154 -1,016
Wheat(KCBT)
May07 070329 471.00 477.00 466.00 472.25 +1.75 5,735 46,785 -1,830
Jul07 070329 475.50 480.50 469.00 475.25 +0.25 7,867 51,431 +1,085
Sep07 070329 485.50 489.50 480.00 486.75 +1.75 875 8,764 -159
Dec07 070329 500.00 505.00 495.50 500.50 +2.00 1,600 13,195 +603
Mar08 070329 508.00 513.00 506.00 511.00 +2.00 112 1,432 +0
Total Volume and Open Interest 16,425 125,886 -169
Wheat(MGE)
May07 070329 500.50 504.00 495.50 502.75 +3.75 1,536 11,834 -467
Jul07 070329 508.00 510.00 502.00 508.75 +2.50 1,610 12,355 +96
Sep07 070329 513.00 515.00 507.75 514.25 +2.50 403 8,690 +167
Dec07 070329 519.50 524.50 517.00 522.50 +2.50 1,079 16,101 +179
Mar08 070329 529.50 533.00 529.00 533.00 +4.25 9 804 +9
Total Volume and Open Interest 4,645 50,304 -11
Oats(CBOT)
May07 070329 289.75 292.00 287.50 292.00 +3.75 166 7,835 -541
Jul07 070329 291.50 295.00 290.50 294.75 +3.75 165 2,504 +49
Sep07 070329 265.00 266.50 265.00 266.50 +1.50 20 681 +11
Dec07 070329 258.50 259.75 258.25 259.75 +2.25 236 9,360 +57
Total Volume and Open Interest 593 20,552 -431
Rough Rice(CBOT)
May07 070329 10.02 10.16 10.02 10.15 +0.10 244 6,693 +45
Jul07 070329 10.34 10.47 10.34 10.46 +0.11 157 1,874 +133
Sep07 070329 10.71 10.75 10.71 10.75 +0.10 34 1,965 -1
Nov07 070329 10.94 11.04 10.94 11.04 +0.10 46 4,886 +20
Total Volume and Open Interest 778 15,426 +0
Live Cattle(CME)
Apr07 070329 96.100 96.700 96.000 96.375 +0.200 11,755 47,549 -4,112
Jun07 070329 93.400 94.200 93.400 93.950 +0.525 19,479 144,398 +334
Aug07 070329 91.100 91.825 91.025 91.725 +0.700 8,862 49,742 +2,134
Oct07 070329 95.100 95.850 95.100 95.750 +0.675 4,087 33,407 +1,129
Dec07 070329 95.750 96.200 95.550 96.150 +0.475 1,346 12,943 +450
Feb08 070329 95.925 96.500 95.925 96.400 +0.500 227 8,698 +89
Total Volume and Open Interest 45,783 298,566 +44
Feeder Cattle(CME)
Mar07 070329 105.400 105.675 105.400 105.625 +0.325 373 1,535 -121
Apr07 070329 105.850 106.550 105.850 106.225 +0.325 841 7,202 -243
May07 070329 107.100 107.650 107.050 107.300 +0.125 1,734 16,019 +59
Aug07 070329 108.750 109.100 108.550 108.725 -0.125 431 6,665 +23
Sep07 070329 107.000 107.475 107.000 107.000 -0.050 48 1,386 -2
Oct07 070329 106.900 107.250 106.900 106.950 +0.050 5 415 +1
Nov07 070329 107.000 107.000 106.850 106.900 -0.050 22 90 +8
Total Volume and Open Interest 3,459 33,439 -272
Lean Hogs(CME)
Apr07 070329 63.450 63.650 63.325 63.500 +0.100 4,149 19,727 -1,770
May07 070329 73.000 73.500 72.900 73.400 +0.350 129 5,654 +34
Jun07 070329 73.900 74.600 73.900 74.075 +0.175 5,300 83,931 +326
Jul07 070329 74.850 75.575 74.800 75.050 +0.200 1,877 23,723 +443
Aug07 070329 74.550 75.000 74.500 74.900 +0.275 886 17,749 +174
Oct07 070329 67.150 67.750 67.100 67.300 -0.150 610 11,662 -46
Dec07 070329 65.800 66.450 65.750 65.900 -0.075 545 11,371 -84
Feb08 070329 69.150 69.450 69.000 69.125 -0.350 171 3,001 +40
Total Volume and Open Interest 13,675 177,013 -881
Pork Bellies(CME)
May07 070329 101.050 102.650 101.000 101.025 -0.175 156 974 +7
Jul07 070329 102.525 103.100 102.200 102.825 -0.150 16 293 +7
Aug07 070329 100.075 100.075 100.075 100.075 +0.025 0 41 +0
Feb08 070329 100.875 100.875 100.875 100.875 +0.075 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 070329 14.94 14.96 14.94 14.96 +0.02 26 2,944 +14
Apr07 070329 15.68 15.73 15.68 15.73 +0.05 14 3,123 +6
May07 070329 15.35 15.53 15.35 15.53 +0.13 71 3,001 -5
Jun07 070329 15.30 15.52 15.30 15.48 +0.10 133 3,062 -3
Jul07 070329 15.48 15.65 15.35 15.61 +0.11 106 2,710 +1
Total Volume and Open Interest 911 34,127 +162
Cocoa(NYBOT)
May07 070329 1959 1960 1933 1941 +16 9,124 76,418 +2
Jul07 070329 1970 1985 1962 1968 +16 2,722 31,642 +1,148
Sep07 070329 1998 2000 1990 1990 +16 181 23,884 -5
Dec07 070329 2020 2020 2005 2009 +15 399 24,136 +124
Mar08 070329 2027 2027 2027 2027 +18 88 9,529 -59
May08 070329 2045 2045 2045 2045 +18 5 2,947 +5
Jul08 070329 2055 2055 2055 2055 +18 0 2,201 +0
Total Volume and Open Interest 8,363 178,906 +0
Coffee "C"(NYBOT)
May07 070329 112.40 112.80 110.30 110.60 -2.10 6,373 83,608 -489
Jul07 070329 115.40 115.60 113.40 113.50 -2.00 2,039 29,131 +994
Sep07 070329 118.25 118.25 116.30 116.30 -2.00 809 16,923 +411
Dec07 070329 121.00 121.20 119.85 119.85 -1.95 73 7,016 +6
Mar08 070329 125.00 125.00 123.20 123.20 -1.90 36 2,875 +17
May08 070329 126.00 126.00 125.10 125.10 -1.95 12 3,962 +5
Total Volume and Open Interest 9,925 152,455 +1,108
Orange Juice(NYBOT)
May07 070329 188.00 189.00 185.50 185.65 -2.85 4,696 18,655 -1,456
Jul07 070329 185.30 185.30 183.10 183.10 -2.80 745 4,503 +283
Sep07 070329 182.00 182.00 179.50 179.50 -2.50 120 1,748 +87
Nov07 070329 179.00 179.05 177.30 177.30 -1.70 303 6,022 +81
Jan08 070329 178.50 178.50 177.55 177.55 -1.45 97 957 +81
Mar08 070329 179.00 179.00 177.55 177.55 -1.45 25 105 +13
Total Volume and Open Interest 5,987 32,006 -910
Sugar #11(NYBOT)
May07 070329 9.90 9.99 9.83 9.85 -0.27 31,932 253,301 -3,666
Jul07 070329 10.00 10.09 9.93 9.96 -0.24 18,776 176,805 +3,364
Oct07 070329 10.40 10.45 10.33 10.35 -0.21 4,204 85,247 +166
Mar08 070329 11.05 11.05 10.95 10.97 -0.19 3,323 72,778 -143
May08 070329 11.02 11.03 11.02 11.03 -0.18 626 22,753 +42
Total Volume and Open Interest 60,473 654,810 +59
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070329 21.06 21.06 21.06 21.06 +0.01 620 1,907 -113
Jul07 070329 20.89 20.89 20.89 20.89 -0.03 62 3,768 +20
Sep07 070329 20.74 20.74 20.74 20.74 +0.01 13 1,759 +0
Nov07 070329 20.73 20.73 20.73 20.73 -0.24 20 1,604 +20
Total Volume and Open Interest 813 10,478 -90
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070329 1048 1066 1048 1054 +7 4,533 64,216 +926
Jul07 070329 1063 1081 1063 1069 +7 2,774 36,342 +207
Sep07 070329 1077 1095 1077 1083 +7 1,239 40,562 -296
Dec07 070329 1082 1100 1082 1087 +6 884 40,675 +195
Mar08 070329 1085 1098 1085 1085 +4 28 19,464 -1
May08 070329 1093 1093 1092 1092 +4 5 4,139 +3
Total Volume and Open Interest 9,463 212,661 +1,034
London Coffee(LCE)
Mar07 070329 1521.00 1540.00 1521.00 1536.00 -13.00 43 17 -30
May07 070329 1560.00 1567.00 1550.00 1552.00 -9.00 5,518 77,231 +448
Jul07 070329 1572.00 1577.00 1563.00 1564.00 -7.00 3,397 35,135 -277
Sep07 070329 1571.00 1572.00 1563.00 1563.00 -7.00 1,438 20,310 +1,132
Nov07 070329 1553.00 1553.00 1553.00 1553.00 -8.00 72 10,096 +0
Jan08 070329 1544.00 1548.00 1544.00 1545.00 -8.00 6 2,211 +0
Total Volume and Open Interest 10,507 147,259 +1,286
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070329 340.20 341.40 336.50 336.60 -5.00 3,974 35,488 -450
Aug07 070329 325.00 325.00 319.80 321.10 -4.70 2,634 22,969 +588
Oct07 070329 318.00 318.00 313.60 315.60 -4.20 697 7,156 +158
Dec07 070329 318.40 318.50 315.00 316.50 -4.20 354 2,947 +157
Total Volume and Open Interest 8,317 77,766 +718
Cotton(NYBOT)
May07 070329 54.05 54.20 53.65 54.19 +0.28 8,503 110,256 -628
Jul07 070329 55.00 55.15 54.65 55.09 +0.22 6,735 53,979 +2,410
Oct07 070329 57.50 58.00 57.50 57.70 +0.20 301 2,870 +249
Dec07 070329 59.50 59.65 59.20 59.62 +0.23 3,409 51,408 +26
Mar08 070329 62.15 62.20 62.05 62.20 +0.20 895 6,141 +571
May08 070329 63.10 63.10 63.10 63.10 +0.25 10 215 +7
Total Volume and Open Interest 16,942 224,796 +0
Lumber(CME)
May07 070329 242.3 243.0 240.1 241.2 -0.6 412 6,395 +63
Jul07 070329 260.0 260.0 256.9 258.2 -0.5 248 1,548 +103
Sep07 070329 268.6 270.0 266.9 269.6 -0.3 20 246 +5
Nov07 070329 270.0 271.9 270.0 271.9 -0.1 12 78 +3
Total Volume and Open Interest 694 8,286 +176
Crude Oil(NYM)
May07 070329 64.30 66.50 64.25 66.03 +1.95 245,554 361,030 -5,173
Jun07 070329 66.05 67.62 66.00 67.28 +1.60 99,628 177,194 +3,987
Jul07 070329 67.95 68.40 67.80 68.05 +1.30 28,824 72,574 +4,683
Aug07 070329 68.40 68.80 68.40 68.61 +1.16 9,148 32,052 +120
Sep07 070329 69.30 69.30 69.01 69.01 +1.05 11,010 41,216 -70
Oct07 070329 68.90 69.32 68.90 69.32 +0.97 5,628 26,201 -445
Nov07 070329 69.53 69.53 69.53 69.53 +0.89 1,953 26,043 +481
Dec07 070329 69.35 69.95 69.10 69.68 +0.82 29,537 147,264 +1,066
Jan08 070329 69.75 69.79 69.75 69.79 +0.77 1,418 34,136 +250
Feb08 070329 69.88 69.88 69.88 69.88 +0.72 349 13,588 -101
Mar08 070329 69.94 69.94 69.94 69.94 +0.68 1,535 15,277 +55
Apr08 070329 69.99 69.99 69.99 69.99 +0.65 527 11,835 +166
May08 070329 70.04 70.04 70.04 70.04 +0.62 260 9,446 -40
Jun08 070329 70.09 70.09 70.09 70.09 +0.59 4,342 41,839 -508
Jul08 070329 70.08 70.08 70.08 70.08 +0.53 145 5,009 +27
Aug08 070329 70.05 70.05 70.05 70.05 +0.49 65 5,404 +0
Total Volume and Open Interest 403,982 1,330,479 +0
Heating Oil(NYM)
Apr07 070329 183.35 188.65 183.20 187.72 +4.98 10,311 14,792 -2,047
May07 070329 183.70 189.10 183.30 187.83 +5.15 33,744 75,841 +4,422
Jun07 070329 184.75 189.15 184.75 188.43 +4.90 13,882 34,099 +262
Jul07 070329 187.00 190.18 187.00 190.18 +4.65 3,879 15,171 +93
Aug07 070329 192.33 192.33 192.33 192.33 +4.50 1,118 7,344 +169
Sep07 070329 194.93 194.93 194.93 194.93 +4.30 1,776 8,750 +196
Oct07 070329 195.60 197.93 195.25 197.93 +4.10 362 4,280 +161
Nov07 070329 200.98 200.98 200.98 200.98 +3.90 149 2,972 +63
Dec07 070329 201.75 203.43 201.00 203.43 +3.75 2,860 20,499 +154
Jan08 070329 203.25 205.08 202.80 205.08 +3.70 423 9,683 -37
Feb08 070329 203.80 205.33 203.60 205.33 +3.45 48 3,100 +5
Mar08 070329 203.00 203.58 203.00 203.58 +3.10 29 2,226 +13
Total Volume and Open Interest 69,264 209,099 +3,451
RBOB Gasoline(NYMEX)
Apr07 070329 205.72 214.35 204.73 213.55 +6.25 18,361 21,157 -3,495
May07 070329 200.86 207.90 200.18 207.39 +6.27 39,990 63,308 -378
Jun07 070329 199.30 205.06 198.25 204.69 +5.37 12,632 29,148 +237
Jul07 070329 198.52 203.76 198.25 203.34 +4.82 3,169 13,932 +374
Aug07 070329 199.43 202.30 199.35 202.19 +4.42 1,558 9,348 -34
Sep07 070329 197.48 199.75 197.15 199.69 +4.07 1,572 15,645 -310
Oct07 070329 186.60 188.59 186.60 188.59 +3.72 925 5,109 -25
Nov07 070329 183.70 184.34 183.30 184.34 +3.47 726 2,478 +324
Dec07 070329 180.39 182.27 180.39 182.09 +3.27 1,105 4,098 -323
Jan08 070329 182.39 182.39 182.39 182.39 +3.17 10 1,450 +10
Total Volume and Open Interest 86,493 164,359 -4,780
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070328 205.72 205.72 205.72 205.72 -1.58 0 8 +0
May07 070329 207.39 207.39 207.39 207.39 +6.27 0 1 +0
Jun07 070329 204.69 204.69 204.69 204.69 +5.37 0 2 +0
Jul07 070329 203.34 203.34 203.34 203.34 +4.82      
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
May07 070329 7.600 7.700 7.530 7.609 -0.063 57,541 130,879 -2,260
Jun07 070329 7.735 7.835 7.690 7.751 -0.062 11,723 37,775 +1,455
Jul07 070329 7.900 7.940 7.880 7.900 -0.057 7,093 28,467 -1,016
Aug07 070329 8.010 8.040 7.960 8.000 -0.057 3,143 27,007 -500
Sep07 070329 8.070 8.085 8.010 8.048 -0.061 2,331 20,042 +371
Oct07 070329 8.165 8.190 8.110 8.156 -0.064 5,336 38,624 -89
Nov07 070329 8.850 8.850 8.801 8.801 -0.049 1,944 20,993 +357
Dec07 070329 9.430 9.485 9.430 9.451 -0.034 1,634 37,577 -24
Jan08 070329 9.730 9.820 9.720 9.776 -0.019 1,594 34,284 +55
Feb08 070329 9.780 9.780 9.761 9.761 -0.019 642 20,626 +329
Mar08 070329 9.545 9.555 9.530 9.536 -0.019 649 48,361 +84
Apr08 070329 8.000 8.040 8.000 8.026 -0.019 935 32,157 -31
May08 070329 7.875 7.930 7.875 7.906 -0.019 784 15,049 +47
Jun08 070329 8.000 8.020 7.960 7.971 -0.019 440 10,102 +161
Jul08 070329 8.050 8.050 8.030 8.046 -0.019 14 5,168 +3
Aug08 070329 8.090 8.111 8.090 8.111 -0.019 175 5,848 +2
Total Volume and Open Interest 127,458 740,938 -13,681
Brent Crude Oil(ICE)
May07 070329 65.75 68.36 65.36 67.88 +2.10 111,456 118,036 -11,663
Jun07 070329 66.36 68.48 65.87 68.09 +1.82 91,284 186,434 +4,133
Jul07 070329 66.70 68.57 66.36 68.29 +1.54 30,774 55,207 -279
Aug07 070329 67.13 68.68 66.81 68.52 +1.29 7,753 29,119 -27
Sep07 070329 67.54 68.99 67.23 68.82 +1.16 6,242 30,561 +1,058
Oct07 070329 67.85 69.06 67.53 69.06 +1.09 3,671 23,938 -384
Nov07 070329 69.24 69.24 69.24 69.24 +1.02 0 18,905 -189
Dec07 070329 68.31 69.65 68.15 69.43 +1.01 17,882 69,004 +357
Jan08 070329 69.55 69.55 69.55 69.55 +0.96 138 11,509 +31
Feb08 070329 69.58 69.58 69.58 69.58 +0.86 0 3,967 -2
Mar08 070329 69.61 69.61 69.61 69.61 +0.80 0 3,521 +150
Apr08 070329 69.64 69.64 69.64 69.64 +0.76 9 1,304 +9
May08 070329 69.61 69.61 69.61 69.61 +0.73 0 1,093 +0
Jun08 070329 69.59 69.59 69.59 69.59 +0.71 296 10,635 -171
Total Volume and Open Interest 277,473 695,610 -6,251
Gas Oil(ICE)
Apr07 070329 574.00 590.75 567.75 575.75 -0.50 39,363 51,635 +387
May07 070329 576.75 593.50 570.75 578.75 -0.25 46,346 75,083 +5,319
Jun07 070329 578.50 597.00 575.00 582.25 unch 28,682 53,314 +2,800
Jul07 070329 583.00 592.75 583.00 587.50 -0.25 7,871 19,643 -1,471
Aug07 070329 594.00 599.00 592.75 593.75 -0.50 2,046 14,334 +172
Sep07 070329 600.50 605.00 599.00 600.00 -0.75 1,494 16,240 -485
Oct07 070329 610.50 610.50 605.25 605.25 -1.25 701 7,015 +45
Nov07 070329 615.50 615.50 610.00 610.00 -1.50 479 7,569 +384
Dec07 070329 614.75 625.25 614.25 614.25 -1.50 5,821 38,023 +1,061
Jan08 070329 621.25 621.25 620.75 620.75 -1.75 1,145 9,616 +320
Total Volume and Open Interest 134,499 332,576 +9,280
US Dollar Index(NYBOT)
Jun07 070329 82.80 82.90 82.71 82.81 +0.05 996 26,683 -27
Sep07 070329 82.54 82.57 82.54 82.57 +0.05 0 2,077 +0
Dec07 070329 82.33 82.33 82.33 82.33 +0.05 0 3 +0
Total Volume and Open Interest 840 28,790 +0
Australian Dollar(CME)
Jun07 070329 80.66 80.66 80.44 80.44 +0.14 1,029 116,341 -3,129
Sep07 070329 80.18 80.18 80.18 80.18 +0.14 0 337 +8
Dec07 070329 79.89 79.89 79.89 79.89 +0.14 0 414 +0
Total Volume and Open Interest 20,459 120,220 +0
British Pound(CME)
Jun07 070329 196.47 196.47 196.10 196.12 unch 1,957 112,678 +1,145
Sep07 070329 195.92 195.92 195.92 195.92 unch 0 278 +30
Dec07 070329 195.59 195.59 195.59 195.59 unch 0 6 +0
Total Volume and Open Interest 70,731 111,802 +0
Canadian Dollar(CME)
Jun07 070329 86.41 86.61 86.33 86.49 unch 4,095 113,392 +2,052
Sep07 070329 86.82 86.82 86.70 86.70 unch 9 1,789 -5
Dec07 070329 87.02 87.05 86.82 86.91 unch 9 1,294 +0
Mar08 070329 87.25 87.25 87.12 87.12 unch 2 55 +11
Total Volume and Open Interest 32,502 114,484 +0
Japanese Yen(CME)
Jun07 070329 86.00 86.00 85.52 85.62 -0.84 6,808 163,721 -15,026
Sep07 070329 86.64 86.64 86.60 86.60 -0.84 0 8,234 +29
Dec07 070329 87.52 87.52 87.52 87.52 -0.84 0 5,100 +0
Total Volume and Open Interest 6,808 189,068 -15,005
Swiss Franc(CME)
Mar07 070319 82.57 82.57 82.57 82.57 -0.24 476 39,836 -1,856
Jun07 070329 82.85 82.85 82.61 82.71 -0.13 3,833 53,946 +1,351
Sep07 070329 83.29 83.29 83.29 83.29 -0.13 0 84 +8
Total Volume and Open Interest 3,833 54,079 +1,359
EuroFX(CME)
Jun07 070329 133.88 133.89 133.58 133.77 +0.11 4,267 191,491 +343
Sep07 070329 134.16 134.16 134.16 134.16 +0.11 0 1,351 -93
Dec07 070329 134.45 134.45 134.45 134.45 +0.11 0 254 +9
Total Volume and Open Interest 195,709 192,918 +0
Mexican Peso(CME)
Apr07 070329 9070.0 9070.0 9070.0 9070.0 +48.0      
May07 070329 9055.0 9055.0 9055.0 9055.0 +48.0      
Total Volume and Open Interest 2,998 72,530 +840
30-Year T-Bonds(CBOT)
Jun07 070329 111~19 111~22 111~10 111~18 -0~01 535,262 821,093 +16,960
Sep07 070329 111~11 111~22 111~11 111~17 -0~01 521 3,553 +216
Dec07 070329 111~20 111~20 111~20 111~20 -0~01 2 64 +0
Total Volume and Open Interest 535,785 824,715 +17,176
10-Year T-Notes(CBOT)
Jun07 070329 108~120 108~130 108~035 108~080 -0~040 1,605,045 2,395,166 +14,249
Sep07 070329 108~100 108~100 108~100 108~100 -0~040 926 24,812 +270
Total Volume and Open Interest 1,605,971 2,419,985 +14,519
5-Year T-Notes(CBOT)
Jun07 070329 105~305 105~305 105~245 105~275 -0~040 739,437 0 +0
Sep07 070329 106~045 106~045 106~015 106~015 -0~040 2 81 +81
Total Volume and Open Interest 739,825 81 +81
2 Year T-Notes(CBOT)
Jun07 070329 102~065 102~065 102~057 102~060 -0~008 9,403 955,833 +10,735
Total Volume and Open Interest 9,403 958,189 +8,073
Eurodollars(CME)
Jun07 070329 94.750 94.750 94.730 94.735 -0.010 19,852 1,598,881 -22
Sep07 070329 94.950 94.955 94.920 94.930 -0.025 25,858 1,328,088 -25,709
Dec07 070329 95.165 95.165 95.120 95.135 -0.035 24,277 1,674,194 +15,304
Mar08 070329 95.315 95.315 95.270 95.290 -0.035 18,219 1,288,610 +8,923
Jun08 070329 95.390 95.390 95.355 95.365 -0.030 20,688 1,081,811 +4,534
Sep08 070329 95.405 95.405 95.375 95.380 -0.030 14,286 819,794 +23,763
Dec08 070329 95.385 95.390 95.355 95.365 -0.030 11,954 627,809 -2,548
Mar09 070329 95.360 95.360 95.330 95.335 -0.030 13,052 375,658 +8,958
Jun09 070329 95.310 95.310 95.275 95.285 -0.030 8,064 278,999 +1,405
Sep09 070329 95.260 95.260 95.230 95.235 -0.030 9,073 236,223 +2,151
Dec09 070329 95.195 95.195 95.170 95.175 -0.025 11,471 160,008 +3,444
Mar10 070329 95.155 95.155 95.135 95.135 -0.025 9,426 135,516 +799
Jun10 070329 95.115 95.115 95.095 95.095 -0.020 3,924 80,268 +1,032
Sep10 070329 95.070 95.070 95.050 95.050 -0.020 5,081 83,342 -68
Dec10 070329 95.015 95.015 94.995 95.000 -0.015 7,462 83,025 -1,285
Mar11 070329 94.985 94.985 94.965 94.970 -0.015 3,063 80,979 +850
Jun11 070329 94.950 94.955 94.925 94.935 -0.015 3,753 66,986 -615
Sep11 070329 94.915 94.920 94.900 94.900 -0.015 4,929 50,770 +469
Total Volume and Open Interest 223,498 10,252,251 +40,507
3-Mth Euro-Yen(CME)
Mar07 070319 99.33 99.33 99.33 99.33 unch 435 19,791 +72
Jun07 070329 99.31 99.31 99.31 99.31 unch 1,175 20,601 -500
Sep07 070329 99.22 99.22 99.22 99.22 -0.01 1,314 10,148 +487
Dec07 070329 99.12 99.12 99.12 99.12 -0.01 166 11,268 -325
Mar08 070329 99.02 99.02 99.02 99.02 -0.01 110 5,779 -1,322
Jun08 070329 98.93 98.93 98.93 98.93 unch 250 1,929 +250
Sep08 070329 98.84 98.84 98.84 98.84 -0.01 0 1,604 -79
Dec08 070329 98.76 98.76 98.76 98.76 unch 0 120 +0
Mar09 070329 98.68 98.68 98.68 98.68 unch      
Jun09 070329 98.61 98.61 98.61 98.61 +0.01 0 5 +0
Total Volume and Open Interest 3,015 51,464 -1,489
3-Mth Euro-Yen(SIMEX)
Jun07 070329 99.31 99.32 99.30 99.31 unch 1,960 71,792 -338
Sep07 070329 99.23 99.23 99.22 99.23 +0.01 1,048 51,315 -440
Dec07 070329 99.12 99.13 99.12 99.13 +0.01 94 56,734 -719
Mar08 070329 99.03 99.03 99.02 99.03 +0.01 992 38,259 -659
Jun08 070329 98.94 98.94 98.93 98.94 +0.01 161 11,495 -114
Sep08 070329 98.85 98.85 98.84 98.85 +0.01 0 3,808 -50
Dec08 070329 98.76 98.77 98.76 98.77 +0.01 0 775 +0
Mar09 070329 98.69 98.69 98.68 98.68 unch 3 523 +3
Total Volume and Open Interest 4,258 236,420 -2,317
German Euro-Bund(EUREX)
Jun07 070329 115.12 115.17 114.94 115.06 -0.24 1,245,682 1,506,728 -31,695
Sep07 070329 115.11 115.12 114.99 115.08 -0.24 562 956 +100
Dec07 070329 114.71 114.71 114.71 114.71 -0.29 1,658 0 +0
Total Volume and Open Interest 1,247,902 1,507,684 -31,595
German Euro-Bobl(EUREX)
Jun07 070329 108.32 108.36 108.25 108.29 -0.15 644,748 1,079,245 -4,154
Sep07 070329 108.46 108.46 108.46 108.46 -0.12 1,760 1,850 +1,750
Dec07 070329 108.46 108.46 108.46 108.46 -0.15 61 0 +0
Total Volume and Open Interest 646,569 1,081,095 -2,404
Long Gilt(LIFFE)
Jun07 070329 108~01 108~02 107~27 107~30 -0~08 89,525 327,302 +3,982
Sep07 070329 107~32 107~32 107~32 107~32 -0~08 0 5 +0
Total Volume and Open Interest 96,954 349,268 +0
3-Mth Short Sterling(LIFFE)
Jun07 070329 94.24 94.24 94.24 94.24 -0.02 67,551 568,628 -11,557
Sep07 070329 94.20 94.20 94.20 94.20 -0.03 55,178 534,716 +10,865
Dec07 070329 94.22 94.22 94.22 94.22 -0.04 71,350 424,408 -14,005
Total Volume and Open Interest 318,992 2,528,507 -11,646
3-Mth Euribor(LIFFE)
Jun07 070329 95.900 95.910 95.895 95.900 -0.015 123,640 760,250 +2,096
Sep07 070329 95.830 95.835 95.815 95.820 -0.020 101,898 722,648 +10,243
Dec07 070329 95.805 95.820 95.795 95.800 -0.025 128,074 741,275 +14,586
Total Volume and Open Interest 675,361 3,809,110 +57,454
3-Mth Aus T-Bills(SFE)
Jun07 070329 93.40 93.40 93.39 93.40 -0.01 35,322 400,336 +15,364
Sep07 070329 93.35 93.36 93.34 93.35 -0.02 29,457 237,224 +12,226
Dec07 070329 93.37 93.37 93.36 93.36 -0.02 8,679 128,273 +3,077
Mar08 070329 93.40 93.40 93.38 93.39 -0.02 6,072 63,812 +2,517
Jun08 070329 93.43 93.44 93.42 93.43 -0.02 3,477 47,349 +2,132
Sep08 070329 93.45 93.46 93.45 93.46 -0.02 784 26,618 -48
Dec08 070329 93.47 93.47 93.47 93.47 -0.02 340 13,512 +44
Mar09 070329 93.48 93.49 93.48 93.48 -0.03 142 6,840 +134
Jun09 070329 93.49 93.49 93.48 93.48 -0.03 253 2,276 +248
Sep09 070329 93.50 93.50 93.49 93.49 -0.03 0 362 +0
Total Volume and Open Interest 84,526 926,739 +35,694
10-Year Aus T-Bonds(SFE)
Jun07 070329 94.15 94.16 94.14 94.15 -0.02 36,804 399,094 +18,298
Sep07 070329 94.15 94.15 94.15 94.15 -0.02      
Total Volume and Open Interest 36,804 399,094 +18,298
3-Year Aus T-Bonds(SFE)
Jun07 070329 93.87 93.88 93.86 93.87 -0.02 68,803 587,098 +32,598
Sep07 070329 93.87 93.87 93.87 93.87 -0.02      
Total Volume and Open Interest 68,803 587,098 +32,598
Gold(CMX)
Apr07 070329 665.0 665.8 655.5 661.5 -5.3 102,044 32,920 -35,366
Jun07 070329 671.3 672.0 661.0 667.6 -5.3 76,395 191,346 +31,440
Aug07 070329 673.8 673.8 673.8 673.8 -5.3 1,819 12,316 +921
Oct07 070329 677.2 679.9 677.2 679.9 -5.3 569 28,342 +162
Dec07 070329 685.5 687.0 681.5 685.9 -5.3 738 56,745 +230
Feb08 070329 691.6 691.6 691.6 691.6 -5.3 65 4,130 +52
Apr08 070329 697.2 697.2 697.2 697.2 -5.3 210 6,903 +169
Jun08 070329 702.9 702.9 702.9 702.9 -5.3 115 3,763 +95
Aug08 070329 708.5 708.5 708.5 708.5 -5.3 5 740 +0
Oct08 070329 714.0 714.0 714.0 714.0 -5.3 200 700 +200
Dec08 070329 719.5 719.5 719.5 719.5 -5.3 0 6,333 +0
Total Volume and Open Interest 182,332 357,419 -2,015
Silver(CMX)
May07 070329 1338.0 1339.0 1319.0 1334.0 -11.5 17,534 58,954 +127
Jul07 070329 1346.0 1346.7 1333.0 1346.7 -11.6 2,237 17,619 -32
Sep07 070329 1358.5 1358.5 1358.5 1358.5 -11.6 569 8,508 +476
Dec07 070329 1383.0 1384.0 1373.6 1373.6 -11.6 270 14,542 +65
Mar08 070329 1387.4 1387.4 1387.4 1387.4 -11.6 201 2,251 +0
May08 070329 1395.6 1395.6 1395.6 1395.6 -11.6 0 241 +0
Jul08 070329 1403.7 1403.7 1403.7 1403.7 -11.6 1 1,422 +0
Total Volume and Open Interest 20,878 111,946 +598
Platinum(NYM)
Apr07 070329 1238.0 1242.6 1234.0 1242.6 -8.2 3,081 1,285 -1,460
Jul07 070329 1254.0 1254.5 1241.2 1247.6 -10.2 3,468 10,176 +1,633
Oct07 070329 1252.6 1252.6 1252.6 1252.6 -10.2 0 30 +0
Jan08 070329 1257.6 1257.6 1257.6 1257.6 -10.2 0 2 +0
Total Volume and Open Interest 6,549 11,493 +173
Palladium(NYME)
Jun07 070329 354.00 356.00 351.20 356.00 -1.85 738 14,391 -61
Sep07 070329 361.50 361.50 361.50 361.50 -1.85 1 1,088 +0
Dec07 070329 367.00 367.00 367.00 367.00 -1.85 0 131 +0
Total Volume and Open Interest 739 15,610 -63
Copper(CMX)
May07 070329 305.00 309.50 304.80 308.65 +2.40 8,479 44,350 -257
Jul07 070329 304.50 308.30 304.50 308.25 +2.50 1,033 16,174 +211
Sep07 070329 303.25 307.25 303.25 306.55 +2.50 587 2,906 +100
Dec07 070329 301.75 301.75 301.75 301.75 +2.50 485 2,750 -102
Mar08 070329 295.75 295.75 295.75 295.75 +2.50 0 890 +0
Total Volume and Open Interest 12,405 74,864 +148
Aluminum(CMX)
Apr07 070329 123.00 123.00 123.00 123.00 +1.25 1 61 +1
May07 070329 123.50 123.50 123.50 123.50 +2.10 0 41 +0
Jun07 070329 123.15 123.15 123.15 123.15 +2.10 0 40 +0
Jul07 070329 122.85 122.85 122.85 122.85 +2.10 0 40 +0
Aug07 070329 122.55 122.55 122.55 122.55 +2.10 0 40 +0
Sep07 070329 122.25 122.25 122.25 122.25 +2.10 0 40 +0
Total Volume and Open Interest 2 498 +1
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070329 12431 12467 12340 12416 +28 4,547 38,475 -272
Sep07 070329 12560 12560 12515 12517 +28 2 56 +0
Dec07 070329 12610 12610 12610 12610 +28 0 15 +0
Total Volume and Open Interest 2,888 38,818 +0
S & P 500(CME)
Jun07 070329 1437.00 1437.20 1423.10 1431.50 +1.90 25,270 593,136 +82
Sep07 070329 1437.50 1444.70 1437.50 1444.70 +2.00 96 12,639 -80
Dec07 070329 1456.30 1456.30 1456.30 1456.30 +2.10 0 2,418 +0
Mar08 070329 1467.30 1467.30 1467.30 1467.30 +2.10 440 3,673 +440
Total Volume and Open Interest 25,806 611,929 +442
S & P 500 E-Mini(Globex)
Jun07 070329 1429.75 1438.25 1423.25 1431.50 +2.00 1,446,110 1,766,859 +31,501
Sep07 070329 1447.00 1451.00 1437.50 1444.75 +2.00 2,193 7,260 +1,108
Total Volume and Open Interest 1,448,303 1,774,119 +32,609
NASDAQ 100(CME)
Jun07 070329 1800.00 1801.00 1770.00 1788.00 -2.30 5,260 46,065 -1,021
Sep07 070329 1810.00 1810.00 1810.00 1810.00 -2.30 42 46 -23
Dec07 070329 1830.00 1830.00 1830.00 1830.00 -0.30 5 12 +0
Total Volume and Open Interest 5,307 46,123 -1,044
NASDAQ 100 E-Mini(Globex)
Jun07 070329 1789.80 1802.00 1770.30 1788.00 -2.30 382,745 338,606 +7,186
Sep07 070329 1799.50 1810.00 1799.50 1810.00 -2.30 88 104 +50
Total Volume and Open Interest 382,833 338,710 +7,236
S & P Midcap 400(CME)
Jun07 070329 860.00 860.00 851.90 854.10 -1.70 249 7,481 +27
Sep07 070329 861.70 861.70 861.70 861.70 -1.70      
Dec07 070329 869.30 869.30 869.30 869.30 -1.70      
Total Volume and Open Interest 249 7,481 +27
Russell 2000(CME)
Jun07 070329 809.50 809.50 797.50 804.30 +0.50 813 32,653 +90
Sep07 070329 811.30 811.30 811.30 811.30 +0.50 0 42 +0
Dec07 070329 818.30 818.30 818.30 818.30 +0.50      
Total Volume and Open Interest 813 32,695 +90
Russell 2000 E-Mini(Globex)
Mar07 070316 782.00 783.70 779.70 783.70 +0.70 34,338 174,584 -43,864
Jun07 070329 803.80 809.90 796.80 804.30 +0.50 208,517 409,123 -3,750
Sep07 070329 814.30 816.20 804.70 811.30 +0.50 135 350 +3
Total Volume and Open Interest 208,652 409,473 -3,747
Value Line(KCBT)
Jun07 070329 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070329 17400 17400 17270 17380 +240      
Sep07 070328 17165 17165 17165 17165 -275      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070329 17145 17380 17060 17290 +50 83,303 220,345 +3,766
Sep07 070329 17305 17385 17125 17305 +5 0 110 +0
Dec07 070329 17280 17280 17280 17280 +10 0 200 +0
Total Volume and Open Interest 83,303 220,713 +3,765
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070329 5594.0 5646.5 5592.5 5642.5 +77.0 119,668 409,784 +19,432
May07 070329 5552.0 5602.5 5552.0 5598.5 +77.0 440 1,799 +349
Total Volume and Open Interest 85,272 435,489 +0
Hang Seng Index(HKFE)
Mar07 070329 19472 19744 19430 19692 +168 84,165 74,009 -23,373
Apr07 070329 19522 19907 19478 19884 +313 57,789 73,512 +43,746
Total Volume and Open Interest 142,917 150,556 +20,596
DAX(EUREX)
Jun07 070329 6912.5 6964.0 6901.5 6950.0 +81.0 201,136 272,024 +7,764
Sep07 070329 6983.5 7036.0 6978.0 7025.0 +82.0 434 4,293 -17
Dec07 070329 7061.0 7102.0 7061.0 7100.0 +83.5 158 843 +28
Total Volume and Open Interest 176,703 269,385 +0
FT-SE 100(EURONEXT)
Jun07 070329 6306.00 6358.50 6303.00 6353.00 +63.00 95,114 491,625 +1,754
Sep07 070329 6358.50 6392.50 6358.50 6389.50 +64.50 431 6,383 +247
Dec07 070329 6409.50 6440.00 6409.50 6440.00 +65.00 856 4,623 +811
Total Volume and Open Interest 73,103 499,819 +0
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070329 5951.0 6010.0 5950.0 6006.0 +28.0 20,005 295,662 +3,142
Sep07 070329 5965.0 6009.0 5965.0 6009.0 +27.0 23 3,699 +11
Total Volume and Open Interest 20,053 303,224 +3,157
GSCI(CME)
Apr07 070329 461.10 470.00 461.10 469.00 +8.60 850 20,669 -44
May07 070329 475.25 475.25 475.25 475.25 +8.25      
Jun07 070329 478.00 478.00 478.00 478.00 +6.00 1 2 +1
Total Volume and Open Interest 851 20,671 -43
Reuters CRB Index(NYBOT)
Apr07 070329 407.50 409.00 405.50 409.00 +1.50 19 260 -12
Jun07 070329 415.00 416.00 413.00 416.00 +1.50 4 666 +1
Aug07 070329 423.50 423.50 423.50 423.50 +1.50 0 207 +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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!