Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri March 30, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070330 776.00 779.00 742.00 761.25 -17.00 15,931 223,489 +2,021
Jul07 070330 791.00 794.00 757.50 778.00 -15.25 7,778 108,456 +2,351
Aug07 070330 798.00 799.00 773.00 783.00 -16.00 807 7,942 +366
Sep07 070330 804.50 808.00 785.00 790.50 -14.75 800 3,940 +314
Nov07 070330 816.00 830.00 785.50 805.00 -15.00 7,106 100,323 -460
Jan08 070330 827.00 830.00 800.00 813.50 -15.50 247 5,589 +22
Mar08 070330 833.00 835.50 802.50 821.00 -14.75 1,867 6,599 -192
Total Volume and Open Interest 100,880 487,011 +0
Soybean Meal(CBOT)
May07 070330 218.00 220.00 207.80 211.80 -6.80 9,568 67,821 -643
Jul07 070330 222.80 224.00 213.00 217.40 -6.00 6,753 58,374 -133
Aug07 070330 222.20 226.00 217.00 220.40 -6.10 836 15,216 -64
Sep07 070330 228.20 229.10 218.50 222.90 -5.60 1,320 11,377 +97
Oct07 070330 223.50 229.00 220.00 224.10 -4.90 187 7,724 +143
Dec07 070330 232.60 232.60 223.00 227.70 -4.40 1,482 39,508 +582
Jan08 070330 234.00 234.00 225.00 228.20 -5.30 160 1,977 +36
Mar08 070330 233.00 235.00 229.00 230.00 -5.00 91 1,911 +1
Total Volume and Open Interest 40,284 208,589 +0
Soybean Oil(CBOT)
May07 070330 32.93 33.07 32.35 32.48 -0.49 11,831 166,777 -829
Jul07 070330 33.36 33.61 32.81 32.92 -0.49 7,208 66,695 +1,398
Aug07 070330 33.09 33.75 33.09 33.18 -0.42 1,070 7,246 +380
Sep07 070330 33.86 33.97 33.45 33.45 -0.38 1,013 5,085 +240
Oct07 070330 34.11 34.49 33.65 33.65 -0.32 37 10,465 +32
Dec07 070330 34.40 34.86 34.00 34.13 -0.40 2,576 50,433 -96
Jan08 070330 34.60 34.79 34.45 34.45 -0.34 54 4,390 -54
Mar08 070330 34.75 34.83 34.75 34.83 -0.27 17 1,382 +15
Total Volume and Open Interest 40,294 316,834 +6,410
Canola(WCE)
May07 070330 367.2 368.1 356.5 362.4 -4.1 5,632 38,870 +465
Jul07 070330 377.1 377.9 366.6 372.6 -3.7 7,096 26,684 +1,127
Total Volume and Open Interest 9,795 98,098 +0
Corn(CBOT)
May07 070330 394.00 397.75 374.50 374.50 -20.00 23,656 414,069 -7,244
Jul07 070330 405.00 408.75 385.50 385.50 -20.00 24,830 299,576 +6,885
Sep07 070330 399.00 403.50 381.25 381.25 -20.00 4,067 76,846 +1,845
Dec07 070330 401.25 403.50 383.50 383.50 -20.00 17,973 410,579 -550
Mar08 070330 410.25 412.50 392.25 392.25 -20.00 1,886 43,232 +1,308
May08 070330 413.00 416.50 396.50 396.50 -20.00 249 7,423 +1
Total Volume and Open Interest 218,363 1,398,276 -8,172
Wheat(CBOT)
May07 070330 461.25 466.00 431.00 438.00 -23.00 7,528 181,459 -485
Jul07 070330 475.50 478.25 445.00 453.75 -21.25 7,877 118,715 +1,373
Sep07 070330 485.00 485.00 459.00 469.00 -16.50 1,097 13,042 +325
Dec07 070330 496.50 500.00 470.00 478.50 -20.00 2,564 69,012 +1,653
Mar08 070330 505.50 505.50 483.00 488.00 -18.00 14 2,586 +15
Total Volume and Open Interest 40,658 408,154 +0
Wheat(KCBT)
May07 070330 472.25 475.00 442.25 456.50 -15.75 6,330 47,008 +223
Jul07 070330 475.00 478.50 451.00 460.50 -14.75 10,978 53,655 +2,224
Sep07 070330 486.00 486.00 462.00 469.50 -17.25 1,896 9,499 +735
Dec07 070330 500.00 502.00 478.50 482.00 -18.50 2,705 14,424 +1,229
Mar08 070330 500.00 500.00 489.00 496.00 -15.00 146 1,534 +102
Total Volume and Open Interest 16,425 125,882 -4
Wheat(MGE)
May07 070330 502.50 503.25 480.00 485.00 -17.75 2,888 11,842 +8
Jul07 070330 507.75 509.00 486.00 492.25 -16.50 1,722 12,449 +94
Sep07 070330 514.00 515.00 490.00 495.00 -19.25 996 8,777 +87
Dec07 070330 523.00 524.75 498.50 504.00 -18.50 1,317 17,127 +1,026
Mar08 070330 528.00 528.00 528.00 528.00 -5.00 6 808 +4
Total Volume and Open Interest 4,645 50,304 +0
Oats(CBOT)
May07 070330 291.50 297.00 276.00 276.50 -15.50 428 7,859 +24
Jul07 070330 295.00 299.75 280.50 281.75 -13.00 322 2,539 +35
Sep07 070330 266.50 266.50 253.00 258.25 -8.25 27 693 +12
Dec07 070330 260.00 265.00 242.00 254.75 -5.00 202 9,422 +62
Total Volume and Open Interest 1,622 20,552 +0
Rough Rice(CBOT)
May07 070330 10.18 10.24 10.05 10.08 -0.07 256 6,662 -31
Jul07 070330 10.50 10.54 10.39 10.43 -0.03 185 2,183 +309
Sep07 070330 10.83 10.83 10.69 10.74 -0.01 10 1,948 -17
Nov07 070330 11.06 11.13 10.98 11.02 -0.02 46 4,911 +25
Total Volume and Open Interest 776 15,625 +199
Live Cattle(CME)
Apr07 070330 96.700 97.800 96.400 97.600 +1.225 10,160 44,966 -2,583
Jun07 070330 94.250 95.200 93.875 94.875 +0.925 13,803 144,927 +529
Aug07 070330 91.750 92.600 91.600 92.250 +0.525 5,153 50,097 +355
Oct07 070330 95.775 96.500 95.500 96.350 +0.600 3,597 34,149 +742
Dec07 070330 95.800 96.625 95.800 96.575 +0.425 2,099 13,427 +484
Feb08 070330 96.100 96.500 96.000 96.350 -0.050 131 8,740 +42
Total Volume and Open Interest 45,783 298,566 +0
Feeder Cattle(CME)
Apr07 070330 107.000 109.225 106.850 108.750 +2.525 780 7,031 -171
May07 070330 108.000 110.250 107.800 109.975 +2.675 1,437 15,862 -157
Aug07 070330 109.400 111.200 109.250 111.025 +2.300 516 6,740 +75
Sep07 070330 107.800 109.800 107.800 109.400 +2.400 78 1,395 +9
Oct07 070330 107.500 109.700 107.500 109.000 +2.050 45 423 +8
Nov07 070330 108.000 108.500 108.000 108.500 +1.600 5 94 +4
Jan08 070330 107.000 107.500 107.000 107.500 +1.200 30 155 +28
Total Volume and Open Interest 3,459 33,439 +0
Lean Hogs(CME)
Apr07 070330 63.450 63.900 63.075 63.850 +0.350 2,560 18,615 -1,112
May07 070330 73.050 76.400 72.000 75.900 +2.500 336 5,550 -104
Jun07 070330 73.750 75.800 72.550 75.400 +1.325 5,955 84,556 +625
Jul07 070330 74.800 75.500 73.400 75.250 +0.200 2,664 24,474 +751
Aug07 070330 74.500 74.700 73.000 74.225 -0.675 1,795 18,467 +718
Oct07 070330 66.600 66.900 65.300 66.400 -0.900 1,471 12,250 +588
Dec07 070330 65.650 65.700 64.100 65.000 -0.900 932 11,317 -54
Feb08 070330 68.600 68.750 67.400 68.250 -0.875 76 3,044 +43
Total Volume and Open Interest 13,675 177,013 +0
Pork Bellies(CME)
May07 070330 100.650 101.500 100.000 100.400 -0.625 126 964 -10
Jul07 070330 102.525 102.600 101.250 101.875 -0.950 26 306 +13
Aug07 070330 100.000 100.200 100.000 100.000 -0.075 0 41 +0
Feb08 070330 100.850 100.850 100.850 100.850 -0.025 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 070330 14.96 14.96 14.96 14.96 unch 21 0 -2,944
Apr07 070330 15.80 15.80 15.70 15.77 +0.04 22 3,130 +7
May07 070330 15.50 15.63 15.50 15.54 +0.01 113 2,940 -61
Jun07 070330 15.40 15.60 15.40 15.50 +0.02 68 3,058 -4
Jul07 070330 15.50 15.78 15.50 15.50 -0.11 67 2,759 +49
Total Volume and Open Interest 911 34,127 +0
Cocoa(NYBOT)
May07 070330 1928 1969 1920 1953 +12 8,228 74,410 -2,008
Jul07 070330 1955 1998 1947 1983 +15 1,897 32,428 +786
Sep07 070330 1995 2006 1995 2006 +16 399 24,109 +225
Dec07 070330 2014 2035 2010 2027 +18 884 23,845 -291
Mar08 070330 2035 2042 2035 2042 +15 103 9,580 +51
May08 070330 2047 2060 2047 2060 +15 20 2,956 +9
Jul08 070330 2070 2070 2070 2070 +15 0 2,201 +0
Total Volume and Open Interest 12,520 180,121 +1,215
Coffee "C"(NYBOT)
May07 070330 110.20 110.50 108.40 109.25 -1.35 11,336 81,124 -2,484
Jul07 070330 113.05 113.30 111.40 112.20 -1.30 3,108 29,746 +615
Sep07 070330 116.20 116.20 114.25 115.00 -1.30 779 17,379 +456
Dec07 070330 119.90 119.90 117.85 118.60 -1.25 326 7,015 -1
Mar08 070330 122.30 122.30 121.25 122.00 -1.20 172 2,922 +47
May08 070330 123.45 124.05 123.45 124.05 -1.05 64 3,970 +8
Total Volume and Open Interest 9,925 152,455 +0
Orange Juice(NYBOT)
May07 070330 185.65 190.00 185.00 189.25 +3.60 3,828 17,518 -1,137
Jul07 070330 183.60 187.00 182.90 187.00 +3.90 867 4,868 +365
Sep07 070330 181.25 183.50 181.25 182.80 +3.30 121 1,848 +100
Nov07 070330 177.50 180.00 177.25 179.80 +2.50 224 6,020 -2
Jan08 070330 180.00 180.25 180.00 180.00 +2.45 90 1,027 +70
Mar08 070330 180.00 180.00 180.00 180.00 +2.45 30 110 +5
Total Volume and Open Interest 5,987 32,006 +0
Sugar #11(NYBOT)
May07 070330 9.85 9.90 9.79 9.88 +0.03 48,764 251,569 -1,732
Jul07 070330 9.99 10.02 9.90 10.00 +0.04 34,420 184,411 +7,606
Oct07 070330 10.33 10.37 10.25 10.36 +0.01 4,955 85,237 -10
Mar08 070330 10.95 11.01 10.90 11.01 +0.04 3,863 73,608 +830
May08 070330 11.00 11.10 10.96 11.06 +0.03 609 22,620 -133
Total Volume and Open Interest 60,473 654,810 +0
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070330 20.90 20.94 20.90 20.92 -0.14 44 1,917 +10
Jul07 070330 20.92 20.92 20.92 20.92 +0.03 3 3,791 +23
Sep07 070330 20.75 20.75 20.75 20.75 +0.01 3 1,762 +3
Nov07 070330 21.09 21.09 21.09 21.09 +0.36 4 1,608 +4
Total Volume and Open Interest 114 10,568 +90
London Cocoa(LCE)
Mar07 070315 979 986 974 978 -12 14,291 916 -14,036
May07 070330 1048 1065 1046 1059 +5 4,591 63,738 -478
Jul07 070330 1064 1081 1062 1074 +5 2,077 37,059 +717
Sep07 070330 1080 1095 1080 1089 +6 1,178 40,007 -555
Dec07 070330 1085 1099 1085 1093 +6 1,361 41,005 +330
Mar08 070330 1089 1098 1089 1093 +8 572 20,016 +552
May08 070330 1100 1100 1097 1100 +8 200 4,339 +200
Total Volume and Open Interest 9,463 212,661 +0
London Coffee(LCE)
Mar07 070330 1536.00 1536.00 1536.00 1536.00 unch 10 17 +0
May07 070330 1542.00 1545.00 1506.00 1523.00 -29.00 4,662 75,207 -2,024
Jul07 070330 1555.00 1557.00 1523.00 1538.00 -26.00 3,385 35,596 +461
Sep07 070330 1551.00 1557.00 1530.00 1540.00 -23.00 1,522 21,171 +861
Nov07 070330 1549.00 1551.00 1525.00 1533.00 -20.00 0 10,096 +0
Jan08 070330 1540.00 1540.00 1508.00 1526.00 -19.00 30 2,211 +0
Total Volume and Open Interest 10,507 147,259 +0
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070330 337.00 337.40 332.00 332.00 -4.60 4,891 34,572 -916
Aug07 070330 320.80 320.90 315.60 317.50 -3.60 3,004 23,353 +384
Oct07 070330 313.60 315.90 310.50 312.00 -3.60 1,074 7,604 +448
Dec07 070330 314.00 315.60 311.60 313.20 -3.30 379 3,074 +127
Total Volume and Open Interest 8,317 77,766 +0
Cotton(NYBOT)
May07 070330 54.20 54.70 53.16 53.57 -0.62 9,651 110,788 +532
Jul07 070330 55.25 55.60 54.50 55.06 -0.03 4,290 55,038 +1,059
Oct07 070330 58.10 58.30 57.30 57.73 +0.03 119 2,969 +99
Dec07 070330 59.80 60.50 59.20 59.47 -0.15 2,470 51,880 +472
Mar08 070330 62.20 62.40 62.20 62.30 +0.10 801 6,658 +517
May08 070330 63.20 63.20 63.20 63.20 +0.10 27 215 +0
Total Volume and Open Interest 19,887 227,464 +2,668
Lumber(CME)
May07 070330 242.1 243.0 240.5 240.5 -0.7 577 6,356 -39
Jul07 070330 258.0 259.1 255.0 257.7 -0.5 333 1,638 +90
Sep07 070330 268.5 270.5 267.3 270.4 +0.8 23 247 +1
Nov07 070330 267.1 272.0 267.0 271.9 unch 1 79 +1
Total Volume and Open Interest 694 8,286 +0
Crude Oil(NYM)
May07 070330 66.05 66.78 65.51 65.87 -0.16 301,254 365,138 +4,108
Jun07 070330 67.20 68.03 66.83 67.47 +0.19 193,861 178,974 +1,780
Jul07 070330 68.16 68.73 67.60 68.25 +0.20 63,216 73,242 +668
Aug07 070330 68.61 69.28 68.13 68.73 +0.12 24,452 34,662 +2,610
Sep07 070330 69.49 69.68 68.50 69.08 +0.07 14,115 42,375 +1,159
Oct07 070330 69.61 69.76 68.78 69.35 +0.03 8,230 28,667 +2,466
Nov07 070330 69.93 69.93 69.29 69.56 +0.03 4,313 25,406 -637
Dec07 070330 69.83 70.15 68.95 69.71 +0.03 33,817 148,942 +1,678
Jan08 070330 69.41 69.81 69.30 69.81 +0.02 3,686 35,420 +1,284
Feb08 070330 70.00 70.00 69.89 69.89 +0.01 1,114 13,741 +153
Mar08 070330 69.94 69.94 69.94 69.94 unch 2,367 15,162 -115
Apr08 070330 69.99 69.99 69.99 69.99 unch 800 11,810 -25
May08 070330 70.04 70.04 70.04 70.04 unch 650 9,946 +500
Jun08 070330 69.50 70.09 68.70 70.09 unch 6,609 42,080 +241
Jul08 070330 70.08 70.08 70.08 70.08 unch 550 5,059 +50
Aug08 070330 70.04 70.04 70.04 70.04 -0.01 400 5,354 -50
Total Volume and Open Interest 462,600 1,335,307 +4,828
Heating Oil(NYM)
Apr07 070330 188.75 190.55 186.85 187.94 +0.22 15,439 7,837 -6,955
May07 070330 187.72 190.55 186.41 187.69 -0.14 36,597 78,931 +3,090
Jun07 070330 188.40 191.18 187.16 188.49 +0.06 12,674 34,614 +515
Jul07 070330 190.45 192.52 188.57 190.14 -0.04 4,653 15,788 +617
Aug07 070330 191.20 194.01 191.20 192.19 -0.14 1,224 7,412 +68
Sep07 070330 196.45 196.45 193.50 194.64 -0.29 1,757 9,382 +632
Oct07 070330 199.00 199.11 197.38 197.54 -0.39 312 4,346 +66
Nov07 070330 200.15 201.75 200.15 200.49 -0.49 119 3,033 +61
Dec07 070330 203.50 204.57 201.35 202.89 -0.54 2,874 20,889 +390
Jan08 070330 204.15 205.87 204.15 204.44 -0.64 588 9,815 +132
Feb08 070330 205.00 206.20 204.69 204.69 -0.64 191 3,217 +117
Mar08 070330 204.30 204.50 202.79 202.79 -0.79 123 2,226 +0
Total Volume and Open Interest 69,264 209,099 +0
RBOB Gasoline(NYMEX)
Apr07 070330 213.70 214.88 208.50 211.15 -2.40 15,690 12,255 -8,902
May07 070330 207.09 209.00 204.59 205.80 -1.59 36,897 64,455 +1,147
Jun07 070330 205.00 206.27 202.33 203.95 -0.74 10,924 29,379 +231
Jul07 070330 203.70 204.80 201.46 203.00 -0.34 4,399 14,589 +657
Aug07 070330 202.50 202.71 200.56 202.10 -0.09 2,502 9,517 +169
Sep07 070330 200.00 200.22 198.11 199.65 -0.04 883 15,761 +116
Oct07 070330 188.00 189.50 187.26 188.65 +0.06 1,196 4,514 -595
Nov07 070330 183.51 185.00 182.75 184.40 +0.06 340 2,579 +101
Dec07 070330 181.91 182.15 180.40 182.15 +0.06 434 4,233 +135
Jan08 070330 180.75 182.55 180.75 182.55 +0.16 65 1,475 +25
Total Volume and Open Interest 73,778 162,668 -1,691
e-MiNY RBOB Gasoline(NYMEX)
May07 070330 205.80 205.80 205.80 205.80 -1.59 0 1 +0
Jun07 070330 203.95 203.95 203.95 203.95 -0.74 0 2 +0
Jul07 070330 203.00 203.00 203.00 203.00 -0.34      
Aug07 070330 202.10 202.10 202.10 202.10 -0.09      
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
May07 070330 7.630 7.770 7.616 7.730 +0.121 44,880 131,053 +174
Jun07 070330 7.775 7.887 7.762 7.870 +0.119 12,905 38,584 +809
Jul07 070330 7.943 8.030 7.908 8.011 +0.111 6,526 28,559 +92
Aug07 070330 8.100 8.122 8.016 8.109 +0.109 3,004 27,058 +51
Sep07 070330 8.124 8.167 8.064 8.157 +0.109 1,564 20,246 +204
Oct07 070330 8.213 8.275 8.161 8.265 +0.109 5,349 37,617 -1,007
Nov07 070330 8.830 8.914 8.830 8.905 +0.104 774 21,108 +115
Dec07 070330 9.500 9.560 9.465 9.560 +0.109 643 37,673 +96
Jan08 070330 9.834 9.891 9.785 9.885 +0.109 3,179 34,473 +189
Feb08 070330 9.802 9.870 9.790 9.870 +0.109 277 20,747 +121
Mar08 070330 9.553 9.641 9.553 9.640 +0.104 2,873 49,012 +651
Apr08 070330 8.099 8.120 8.062 8.095 +0.069 2,452 31,709 -448
May08 070330 7.920 7.979 7.920 7.975 +0.069 458 15,349 +300
Jun08 070330 8.040 8.040 8.040 8.040 +0.069 174 10,235 +133
Jul08 070330 8.117 8.117 8.117 8.117 +0.071 35 5,171 +3
Aug08 070330 8.120 8.182 8.120 8.182 +0.071 21 5,867 +19
Total Volume and Open Interest 98,295 739,260 -1,678
Brent Crude Oil(ICE)
May07 070330 68.25 69.14 67.60 68.10 +0.22 122,403 103,874 -14,162
Jun07 070330 68.34 68.93 67.66 68.18 +0.09 117,483 187,219 +785
Jul07 070330 68.93 68.93 67.62 68.30 +0.01 44,679 59,933 +4,726
Aug07 070330 68.82 69.00 67.87 68.50 -0.02 16,402 31,262 +2,143
Sep07 070330 69.02 69.02 68.10 68.78 -0.04 8,585 32,549 +1,988
Oct07 070330 69.00 69.02 68.34 69.02 -0.04 2,491 23,710 -228
Nov07 070330 69.22 69.22 69.22 69.22 -0.02 0 19,150 +245
Dec07 070330 69.80 69.80 68.63 69.37 -0.06 17,137 69,550 +546
Jan08 070330 68.99 69.47 68.99 69.47 -0.08 0 12,010 +501
Feb08 070330 69.57 69.57 69.57 69.57 -0.01 0 3,967 +0
Mar08 070330 69.57 69.57 69.57 69.57 -0.04 0 3,721 +200
Apr08 070330 69.55 69.55 69.55 69.55 -0.09 0 1,304 +0
May08 070330 69.53 69.53 69.53 69.53 -0.08 0 1,093 +0
Jun08 070330 69.51 69.51 69.51 69.51 -0.08 0 15,606 +4,971
Total Volume and Open Interest 292,594 695,610 +0
Gas Oil(ICE)
Apr07 070330 589.75 597.00 584.50 591.75 +16.00 32,631 49,592 -2,043
May07 070330 592.50 598.50 587.00 593.50 +14.75 32,974 80,698 +5,615
Jun07 070330 597.50 600.50 589.50 596.00 +13.75 20,639 53,569 +255
Jul07 070330 600.25 602.75 594.00 600.25 +12.75 5,075 20,408 +765
Aug07 070330 606.25 608.50 600.25 606.00 +12.25 2,837 14,003 -331
Sep07 070330 612.25 614.25 605.50 611.25 +11.25 1,529 16,345 +105
Oct07 070330 614.50 617.25 609.75 615.25 +10.00 613 6,802 -213
Nov07 070330 618.75 619.00 618.50 618.50 +8.50 186 7,687 +118
Dec07 070330 625.75 626.00 617.50 622.00 +7.75 4,606 38,628 +605
Jan08 070330 633.00 633.00 625.50 628.00 +7.25 1,081 10,042 +426
Total Volume and Open Interest 102,171 336,785 +4,209
US Dollar Index(NYBOT)
Jun07 070330 82.80 83.08 82.38 82.66 -0.15 752 26,311 -372
Sep07 070330 82.42 82.42 82.42 82.42 -0.15 1 2,078 +1
Dec07 070330 82.18 82.18 82.18 82.18 -0.15 0 3 +0
Total Volume and Open Interest 996 28,763 -27
Australian Dollar(CME)
Jun07 070330 80.54 81.08 80.40 80.72 +0.28 2,336 115,378 -963
Sep07 070330 80.37 80.79 80.15 80.46 +0.28 0 348 +11
Dec07 070330 80.17 80.33 80.17 80.17 +0.28 0 415 +1
Total Volume and Open Interest 39,930 117,099 -3,121
British Pound(CME)
Jun07 070330 196.21 197.13 195.38 196.69 +0.57 2,424 110,912 -1,766
Sep07 070330 196.03 196.90 195.22 196.49 +0.57 0 266 -12
Dec07 070330 196.00 196.54 195.06 196.16 +0.57 0 6 +0
Total Volume and Open Interest 94,361 112,977 +1,175
Canadian Dollar(CME)
Jun07 070330 86.49 87.17 86.46 86.91 +0.42 3,951 112,900 -492
Sep07 070330 86.72 87.40 86.69 87.12 +0.42 3 1,803 +14
Dec07 070330 87.25 87.60 87.14 87.33 +0.42 11 1,297 +3
Mar08 070330 87.50 87.80 87.44 87.54 +0.42 7 62 +7
Total Volume and Open Interest 34,220 116,573 +2,089
Japanese Yen(CME)
Jun07 070330 85.54 86.18 85.30 85.75 +0.13 5,172 177,071 +13,350
Sep07 070330 86.71 87.15 86.30 86.73 +0.13 3 8,190 -44
Dec07 070330 87.53 88.04 87.27 87.65 +0.13 0 5,100 +0
Total Volume and Open Interest 162,331 189,068 +0
Swiss Franc(CME)
Mar07 070319 82.57 82.57 82.57 82.57 -0.24 476 39,836 -1,856
Jun07 070330 82.68 83.31 82.23 82.83 +0.12 3,687 52,506 -1,440
Sep07 070330 83.08 83.86 82.83 83.41 +0.12 0 81 -3
Total Volume and Open Interest 65,584 54,079 +0
EuroFX(CME)
Jun07 070330 133.73 134.42 133.28 133.94 +0.17 2,764 197,618 +6,127
Sep07 070330 134.12 134.79 133.68 134.33 +0.17 0 1,388 +37
Dec07 070330 134.78 135.05 133.99 134.62 +0.17 0 254 +0
Total Volume and Open Interest 183,342 193,180 +262
Mexican Peso(CME)
Apr07 070330 9055.0 9055.0 9055.0 9055.0 -15.0      
May07 070330 9040.0 9040.0 9040.0 9040.0 -15.0      
Total Volume and Open Interest 11,224 72,530 +0
30-Year T-Bonds(CBOT)
Jun07 070330 111~13 112~00 111~04 111~08 -0~10 336,597 833,929 +12,836
Sep07 070330 111~19 111~30 111~03 111~07 -0~10 380 3,803 +250
Dec07 070330 111~20 111~20 111~10 111~10 -0~10 4 64 +0
Total Volume and Open Interest 556,545 824,715 +0
10-Year T-Notes(CBOT)
Jun07 070330 108~045 108~230 107~285 108~040 -0~040 1,040,196 2,468,163 +72,997
Sep07 070330 108~085 108~230 108~020 108~055 -0~045 209 24,835 +23
Total Volume and Open Interest 1,655,572 2,419,985 +0
5-Year T-Notes(CBOT)
Jun07 070330 105~245 106~055 105~180 105~255 -0~020 515,992 0 +0
Sep07 070330 105~315 105~315 105~315 105~315 -0~020 2 107 +26
Total Volume and Open Interest 789,042 1,534,679 +1,534,598
2 Year T-Notes(CBOT)
Jun07 070330 102~056 102~079 102~041 102~057 -0~003 2,000 964,146 +8,313
Total Volume and Open Interest 347,943 958,189 +0
Eurodollars(CME)
Jun07 070330 94.730 94.760 94.715 94.735 unch 24,236 1,610,825 +11,944
Sep07 070330 94.910 94.980 94.900 94.925 -0.005 20,180 1,351,707 +23,619
Dec07 070330 95.115 95.210 95.080 95.125 -0.010 18,326 1,665,091 -9,103
Mar08 070330 95.265 95.365 95.210 95.275 -0.015 15,050 1,276,552 -12,058
Jun08 070330 95.340 95.445 95.280 95.345 -0.020 15,726 1,086,351 +4,540
Sep08 070330 95.355 95.460 95.300 95.365 -0.015 11,995 802,678 -17,116
Dec08 070330 95.340 95.440 95.280 95.350 -0.015 13,302 630,565 +2,756
Mar09 070330 95.315 95.410 95.255 95.320 -0.015 8,460 373,419 -2,239
Jun09 070330 95.265 95.360 95.210 95.270 -0.015 8,510 283,536 +4,537
Sep09 070330 95.220 95.315 95.160 95.220 -0.015 8,315 237,602 +1,379
Dec09 070330 95.160 95.255 95.105 95.160 -0.015 9,262 160,054 +46
Mar10 070330 95.120 95.210 95.070 95.120 -0.015 6,956 136,974 +1,458
Jun10 070330 95.080 95.170 95.055 95.080 -0.015 2,374 79,483 -785
Sep10 070330 95.050 95.100 95.010 95.035 -0.015 1,966 83,071 -271
Dec10 070330 94.990 95.050 94.960 94.985 -0.015 2,182 82,225 -800
Mar11 070330 94.965 95.040 94.930 94.955 -0.015 4,103 82,324 +1,345
Jun11 070330 94.930 95.005 94.900 94.920 -0.015 6,338 69,189 +2,203
Sep11 070330 94.905 94.950 94.865 94.885 -0.015 2,148 49,952 -818
Total Volume and Open Interest 185,219 10,266,371 +14,120
3-Mth Euro-Yen(CME)
Mar07 070319 99.33 99.33 99.33 99.33 unch 435 19,791 +72
Jun07 070330 99.31 99.32 99.31 99.32 +0.01 790 21,294 +693
Sep07 070330 99.22 99.22 99.22 99.22 unch 621 10,200 +52
Dec07 070330 99.12 99.12 99.12 99.12 unch 232 11,128 -140
Mar08 070330 99.02 99.02 99.02 99.02 unch 63 5,751 -28
Jun08 070330 98.93 98.93 98.93 98.93 unch 24 1,343 -586
Sep08 070330 98.84 98.84 98.84 98.84 unch 30 1,558 -46
Dec08 070330 98.75 98.75 98.75 98.75 -0.01 30 150 +30
Mar09 070330 98.68 98.68 98.68 98.68 unch 10 10 +10
Jun09 070330 98.61 98.61 98.61 98.61 unch 0 5 +0
Total Volume and Open Interest 1,800 51,449 -15
3-Mth Euro-Yen(SIMEX)
Jun07 070330 99.31 99.31 99.31 99.31 unch 4,263 72,549 +757
Sep07 070330 99.23 99.23 99.23 99.23 unch 1,512 50,328 -987
Dec07 070330 99.13 99.13 99.13 99.13 unch 2,790 57,458 +724
Mar08 070330 99.03 99.03 99.03 99.03 unch 619 38,330 +71
Jun08 070330 98.94 98.94 98.93 98.94 unch 1,872 12,664 +1,169
Sep08 070330 98.85 98.85 98.85 98.85 unch 1,332 4,610 +802
Dec08 070330 98.77 98.77 98.77 98.77 unch 17 761 -14
Mar09 070330 98.68 98.68 98.68 98.68 unch 6 523 +0
Total Volume and Open Interest 12,376 236,420 +0
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 070330 115.23 115.32 114.86 114.93 -0.15 432 1,051 +95
Dec07 070330 114.56 114.56 114.56 114.56 -0.15 100 0 +0
Total Volume and Open Interest 1,453,033 1,514,789 +7,105
German Euro-Bobl(EUREX)
Jun07 070330 108.24 108.45 108.11 108.18 -0.11 913,055 1,101,286 +22,041
Sep07 070330 108.33 108.33 108.33 108.33 -0.13 1,014 2,852 +1,002
Dec07 070330 108.35 108.35 108.35 108.35 -0.11 2,170 0 +0
Total Volume and Open Interest 916,239 1,104,138 +23,043
Long Gilt(LIFFE)
Jun07 070330 107~28 108~06 107~22 107~26 -0~04 77,127 326,750 -552
Sep07 070330 107~28 107~28 107~28 107~28 -0~04 0 5 +0
Total Volume and Open Interest 89,525 327,307 -21,961
3-Mth Short Sterling(LIFFE)
Jun07 070330 94.23 94.26 94.23 94.23 -0.01 57,171 559,549 -9,079
Sep07 070330 94.20 94.22 94.18 94.19 -0.01 101,727 538,956 +4,240
Dec07 070330 94.22 94.25 94.19 94.21 -0.01 58,173 422,983 -1,425
Total Volume and Open Interest 318,992 2,528,507 +0
3-Mth Euribor(LIFFE)
Jun07 070330 95.900 95.905 95.885 95.890 -0.010 131,131 773,626 +13,376
Sep07 070330 95.815 95.840 95.790 95.800 -0.020 161,639 722,246 -402
Dec07 070330 95.790 95.830 95.765 95.775 -0.025 179,205 737,511 -3,764
Total Volume and Open Interest 863,195 3,841,915 +32,805
3-Mth Aus T-Bills(SFE)
Jun07 070330 93.39 93.41 93.38 93.41 +0.01 8,688 401,109 +773
Sep07 070330 93.32 93.36 93.32 93.36 +0.01 11,920 237,305 +81
Dec07 070330 93.34 93.37 93.34 93.36 unch 3,750 129,163 +890
Mar08 070330 93.36 93.39 93.36 93.39 unch 3,260 63,912 +100
Jun08 070330 93.41 93.43 93.40 93.43 unch 3,856 51,128 +3,779
Sep08 070330 93.43 93.45 93.43 93.45 -0.01 111 26,410 -208
Dec08 070330 93.45 93.47 93.45 93.47 unch 110 13,718 +206
Mar09 070330 93.45 93.48 93.45 93.47 -0.01 322 6,936 +96
Jun09 070330 93.47 93.47 93.47 93.47 -0.01 10 2,276 +0
Sep09 070330 93.48 93.48 93.48 93.48 -0.01 10 362 +0
Total Volume and Open Interest 32,047 932,456 +5,717
10-Year Aus T-Bonds(SFE)
Jun07 070330 94.11 94.14 94.11 94.12 -0.03 27,382 388,723 -10,371
Sep07 070330 94.12 94.12 94.12 94.12 -0.03      
Total Volume and Open Interest 27,382 388,723 -10,371
3-Year Aus T-Bonds(SFE)
Jun07 070330 93.83 93.87 93.83 93.86 -0.01 35,839 562,815 -24,283
Sep07 070330 93.86 93.86 93.86 93.86 -0.01      
Total Volume and Open Interest 35,839 562,815 -24,283
Gold(CMX)
Apr07 070330 661.2 667.7 659.1 663.0 +1.5 37,425 9,707 -23,213
Jun07 070330 667.4 673.8 666.5 669.0 +1.4 86,892 200,712 +9,366
Aug07 070330 673.3 678.8 673.3 675.2 +1.4 708 12,288 -28
Oct07 070330 680.2 683.8 680.2 681.4 +1.5 900 28,915 +573
Dec07 070330 687.0 689.8 687.0 687.5 +1.6 4,285 57,693 +948
Feb08 070330 690.5 694.0 690.5 693.3 +1.7 3 4,130 +0
Apr08 070330 699.0 699.0 699.0 699.0 +1.8 723 7,600 +697
Jun08 070330 704.8 704.8 704.8 704.8 +1.9 104 3,810 +47
Aug08 070330 710.5 710.5 710.5 710.5 +2.0 0 740 +0
Oct08 070330 716.1 716.1 716.1 716.1 +2.1 100 750 +50
Dec08 070330 720.5 721.7 720.5 721.7 +2.2 0 6,333 +0
Feb09 070330 727.4 727.4 727.4 727.4        
Silver(CMX)
May07 070330 1333.0 1347.5 1332.5 1345.0 +11.0 17,744 58,515 -439
Jul07 070330 1350.5 1362.0 1345.5 1357.9 +11.2 1,499 17,659 +40
Sep07 070330 1361.0 1369.7 1361.0 1369.7 +11.2 92 8,461 -47
Dec07 070330 1374.0 1405.0 1374.0 1385.0 +11.4 101 14,559 +17
Mar08 070330 1399.0 1399.0 1399.0 1399.0 +11.6 13 2,242 -9
May08 070330 1407.3 1407.3 1407.3 1407.3 +11.7 2 243 +2
Jul08 070330 1415.5 1415.5 1415.5 1415.5 +11.8 16 1,414 -8
Total Volume and Open Interest 20,868 111,940 -6
Platinum(NYM)
Apr07 070330 1240.5 1251.3 1240.5 1248.3 +5.7 1,399 651 -634
Jul07 070330 1245.7 1257.0 1245.7 1254.8 +7.2 2,141 10,853 +677
Oct07 070330 1259.8 1259.8 1259.8 1259.8 +7.2 70 30 +0
Jan08 070330 1264.8 1264.8 1264.8 1264.8 +7.2 0 2 +0
Total Volume and Open Interest 6,549 11,493 +0
Palladium(NYME)
Jun07 070330 356.00 357.85 354.95 357.25 +1.25 557 14,399 +8
Sep07 070330 362.75 362.75 362.75 362.75 +1.25 0 1,088 +0
Dec07 070330 368.25 368.25 368.25 368.25 +1.25 0 131 +0
Total Volume and Open Interest 739 15,610 +0
Copper(CMX)
May07 070330 309.75 316.00 308.80 314.60 +5.95 6,763 44,815 +465
Jul07 070330 308.25 315.10 308.25 313.90 +5.65 1,036 16,583 +409
Sep07 070330 311.00 312.75 311.00 311.70 +5.15 150 2,988 +82
Dec07 070330 305.25 306.60 305.00 306.10 +4.35 38 2,763 +13
Mar08 070330 299.00 299.00 299.00 299.00 +3.25 0 890 +0
Total Volume and Open Interest 11,983 74,620 -244
Aluminum(CMX)
Apr07 070330 122.50 122.50 122.50 122.50 -0.50 1 61 +0
May07 070330 123.10 123.10 123.10 123.10 -0.40 1 42 +1
Jun07 070330 122.75 122.75 122.75 122.75 -0.40 0 40 +0
Jul07 070330 122.45 122.45 122.45 122.45 -0.40 0 40 +0
Aug07 070330 122.15 122.15 122.15 122.15 -0.40 0 40 +0
Sep07 070330 121.85 121.85 121.85 121.85 -0.40 0 40 +0
Total Volume and Open Interest 2 497 -1
DJIA Index(CBOT)
Mar07 070315 12160 12176 12111 12171 +19 7,661 46,766 -2,517
Jun07 070330 12427 12490 12316 12440 +24 5,243 38,478 +3
Sep07 070330 12541 12541 12541 12541 +24 2 56 +0
Dec07 070330 12640 12640 12634 12634 +24 0 15 +0
Total Volume and Open Interest 4,834 38,546 -272
S & P 500(CME)
Jun07 070330 1431.50 1440.00 1418.50 1431.20 -0.30 35,641 598,946 +5,810
Sep07 070330 1446.30 1451.70 1436.70 1444.40 -0.30 613 13,233 +594
Dec07 070330 1456.10 1463.30 1448.30 1456.10 -0.20 3 2,421 +3
Mar08 070330 1467.10 1474.30 1459.30 1467.10 -0.20 0 3,673 +0
Total Volume and Open Interest 31,708 611,929 +0
S & P 500 E-Mini(Globex)
Jun07 070330 1431.75 1439.75 1418.00 1431.25 -0.25 1,331,006 1,789,567 +22,708
Sep07 070330 1444.75 1452.50 1431.75 1444.50 -0.25 1,028 7,909 +649
Total Volume and Open Interest 1,448,303 1,774,119 +0
NASDAQ 100(CME)
Jun07 070330 1788.00 1801.50 1775.00 1790.80 +2.80 4,617 45,836 -229
Sep07 070330 1812.80 1812.80 1810.00 1812.80 +2.80 0 46 +0
Dec07 070330 1832.80 1832.80 1830.00 1832.80 +2.80 4 16 +4
Total Volume and Open Interest 6,073 46,123 +0
NASDAQ 100 E-Mini(Globex)
Jun07 070330 1787.00 1801.30 1775.30 1790.80 +2.80 337,710 346,594 +7,988
Sep07 070330 1820.50 1823.30 1799.00 1812.80 +2.80 3 104 +0
Total Volume and Open Interest 382,833 338,710 +0
S & P Midcap 400(CME)
Jun07 070330 856.25 860.00 851.00 855.80 +1.70 109 7,482 +1
Sep07 070330 863.40 864.50 863.40 863.40 +1.70      
Dec07 070330 871.00 872.10 871.00 871.00 +1.70      
Total Volume and Open Interest 249 7,481 +0
Russell 2000(CME)
Jun07 070330 806.35 810.25 799.00 808.00 +3.70 531 32,441 -212
Sep07 070330 815.00 815.00 814.00 815.00 +3.70 0 42 +0
Dec07 070330 822.00 822.00 821.00 822.00 +3.70      
Total Volume and Open Interest 818 32,695 +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 070330 804.50 811.40 799.10 808.00 +3.70 199,911 411,533 +2,410
Sep07 070330 813.50 818.00 806.50 815.00 +3.70 169 378 +28
Total Volume and Open Interest 208,652 409,473 +0
Value Line(KCBT)
Jun07 070330 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070330 17435 17440 17250 17270 -110      
Sep07 070330 17295 17295 17275 17295 +130      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070330 17250 17415 17245 17310 +20 79,936 220,682 +337
Sep07 070330 17335 17425 17330 17330 +25 0 110 +0
Dec07 070330 17300 17300 17300 17300 +20 0 200 +0
Total Volume and Open Interest 79,936 221,050 +337
CAC 40(EURONEXT)
Mar07 070316 5379.0 5414.0 5346.0 5386.0 -2.5 244,077 496,079 -84,383
Apr07 070330 5649.0 5688.0 5606.5 5646.0 +3.5 86,582 422,324 +12,540
May07 070330 5580.0 5641.0 5580.0 5602.0 +3.5 194 1,969 +170
Total Volume and Open Interest 120,389 455,403 +19,914
Hang Seng Index(HKFE)
Mar07 070329 19472 19744 19430 19692 +168 84,165 74,009 -23,373
Apr07 070330 19861 19937 19712 19878 -6 57,492 102,158 +28,646
May07 070330 19753 19780 19572 19740        
DAX(EUREX)
Jun07 070330 6960.5 7019.5 6937.0 6969.0 +19.0 167,379 282,037 +10,013
Sep07 070330 7031.0 7090.0 7015.0 7044.0 +19.0 278 4,257 -36
Dec07 070330 7096.0 7156.5 7089.0 7119.5 +19.5 48 868 +25
Total Volume and Open Interest 201,728 277,160 +7,775
FT-SE 100(EURONEXT)
Jun07 070330 6347.00 6353.00 6307.00 6326.00 -27.00 83,300 492,928 +1,303
Sep07 070330 6364.50 6379.00 6351.50 6362.00 -27.50 278 6,617 +234
Dec07 070330 6414.50 6427.50 6408.00 6412.50 -27.50 275 4,773 +150
Total Volume and Open Interest 96,401 502,631 +2,812
SPI 200(SFE)
Mar07 070315 5810.0 5852.0 5800.0 5846.0 +96.0 80,044 264,799 +23,899
Jun07 070330 6002.0 6052.0 5971.0 6034.0 +28.0 16,167 293,045 -2,617
Sep07 070330 6040.0 6051.0 6030.0 6038.0 +29.0 5 3,701 +2
Total Volume and Open Interest 17,389 300,611 -2,613
GSCI(CME)
Apr07 070330 471.25 471.50 466.10 468.40 -0.60 736 20,269 -400
May07 070330 475.25 477.00 472.70 475.25 unch 441 374 +374
Jun07 070330 477.00 479.00 476.00 477.00 -1.00 1 1 -1
Total Volume and Open Interest 851 20,671 +0
Reuters CRB Index(NYBOT)
Apr07 070330 408.00 408.00 406.00 407.50 -1.50 23 268 +8
Jun07 070330 317.75 317.75 317.75 317.75 -98.25 24 675 +9
Aug07 070330 420.00 420.00 420.00 420.00 -3.50 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

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