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 Tue April 03, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070403 778.50 782.75 760.75 763.75 -15.25 33,565 215,179 -3,057
Jul07 070403 794.75 798.00 776.50 780.50 -15.25 15,793 119,895 +7,275
Aug07 070403 801.00 801.00 785.00 786.00 -15.00 871 8,225 +38
Sep07 070403 807.00 807.50 791.00 793.00 -14.00 522 3,854 -8
Nov07 070403 821.00 824.50 804.00 807.25 -14.00 8,945 101,834 +215
Jan08 070403 829.00 830.00 815.00 816.50 -13.00 99 5,676 +46
Mar08 070403 833.75 834.50 820.00 822.00 -13.00 353 6,795 +316
Total Volume and Open Interest 189,256 493,228 +0
Soybean Meal(CBOT)
May07 070403 218.50 219.40 213.50 214.50 -3.80 13,874 63,368 -4,263
Jul07 070403 223.00 224.20 218.80 219.40 -3.80 9,382 61,121 +1,263
Aug07 070403 225.50 227.00 221.60 222.40 -3.70 716 15,466 +252
Sep07 070403 228.20 229.20 224.00 224.30 -4.20 533 11,404 +109
Oct07 070403 228.80 230.00 225.20 225.70 -3.80 473 7,744 -4
Dec07 070403 233.00 234.00 228.50 229.20 -4.10 5,218 39,260 +59
Jan08 070403 233.70 234.50 229.50 229.60 -4.00 71 2,045 +46
Mar08 070403 234.80 235.50 230.70 230.70 -4.20 104 2,003 +72
Total Volume and Open Interest 30,463 207,335 -2,448
Soybean Oil(CBOT)
May07 070403 32.78 32.88 32.30 32.37 -0.39 11,141 160,009 -1,367
Jul07 070403 33.31 33.36 32.85 32.93 -0.44 6,421 71,577 +1,635
Aug07 070403 33.30 33.55 33.10 33.16 -0.42 421 7,629 +312
Sep07 070403 33.66 33.75 33.39 33.41 -0.42 154 5,229 +64
Oct07 070403 33.87 33.95 33.60 33.62 -0.37 470 10,122 -200
Dec07 070403 34.46 34.49 33.97 34.03 -0.42 3,895 49,983 -64
Jan08 070403 34.60 34.60 34.30 34.35 -0.40 35 6,248 +0
Mar08 070403 34.95 34.95 34.70 34.70 -0.32 50 1,357 -50
Total Volume and Open Interest 73,502 317,340 +0
Canola(WCE)
May07 070403 362.5 363.1 357.1 359.5 -4.2 5,845 31,138 -2,087
Jul07 070403 372.4 373.8 367.6 369.5 -4.3 4,827 32,356 +931
Total Volume and Open Interest 16,051 101,796 +1,605
Corn(CBOT)
May07 070403 356.00 359.25 343.00 346.25 -8.50 36,963 397,079 -10,083
Jul07 070403 367.00 371.00 355.00 358.25 -8.25 45,936 338,218 +19,858
Sep07 070403 367.00 370.75 359.00 362.00 -4.25 5,311 82,942 +4,418
Dec07 070403 370.75 374.00 364.50 367.50 -2.00 53,278 416,044 +812
Mar08 070403 380.75 385.25 376.50 378.75 -0.75 3,644 44,866 +1,109
May08 070403 387.00 392.25 384.50 386.00 unch 1,313 8,167 +179
Total Volume and Open Interest 209,174 1,422,407 +0
Wheat(CBOT)
May07 070403 430.00 431.00 418.00 419.00 -9.00 24,283 155,070 -11,833
Jul07 070403 447.00 447.00 433.00 434.75 -7.25 19,613 135,816 +6,346
Sep07 070403 456.00 457.00 446.50 447.00 -7.00 1,404 13,233 -65
Dec07 070403 470.50 472.00 461.00 462.50 -7.25 6,804 68,508 -1,167
Mar08 070403 478.00 479.00 472.50 472.50 -7.50 33 2,606 +17
Total Volume and Open Interest 52,400 402,066 -6,525
Wheat(KCBT)
May07 070403 448.00 448.00 440.50 442.25 -3.25 10,528 46,328 +666
Jul07 070403 449.00 449.50 441.50 444.25 -7.50 15,836 57,539 +2,854
Sep07 070403 459.50 459.50 453.00 455.00 -8.00 2,307 11,067 +809
Dec07 070403 476.50 476.50 468.00 469.50 -7.00 1,697 15,434 +901
Mar08 070403 484.00 485.00 479.00 480.50 -9.50 74 1,552 +7
Total Volume and Open Interest 30,478 136,289 +5,247
Wheat(MGE)
May07 070403 482.00 482.00 473.00 475.00 -6.50 4,230 11,180 -565
Jul07 070403 486.00 486.00 474.00 476.00 -10.00 3,688 12,518 -12
Sep07 070403 489.00 489.00 476.00 478.00 -10.50 1,153 8,671 -456
Dec07 070403 495.00 495.00 484.00 484.75 -9.25 1,246 16,739 +41
Mar08 070403 500.00 500.00 492.50 497.00 -11.00 10 811 +3
Total Volume and Open Interest 10,351 50,484 -977
Oats(CBOT)
May07 070403 276.00 277.50 272.00 273.00 -3.50 1,653 6,171 -804
Jul07 070403 282.75 283.25 277.50 279.75 -2.00 1,276 4,178 -105
Sep07 070403 257.25 257.25 256.00 256.00 -1.25 4 708 +3
Dec07 070403 256.00 257.25 253.00 254.00 -1.00 223 9,316 +28
Total Volume and Open Interest 3,256 20,639 -824
Rough Rice(CBOT)
May07 070403 10.22 10.28 10.16 10.17 -0.05 313 4,890 -955
Jul07 070403 10.57 10.64 10.51 10.53 -0.03 509 3,036 +70
Sep07 070403 10.92 10.95 10.88 10.88 -0.04 312 2,134 +184
Nov07 070403 11.19 11.25 11.16 11.16 -0.05 134 4,973 +82
Total Volume and Open Interest 4,297 15,866 +0
Live Cattle(CME)
Apr07 070403 98.950 99.350 98.250 98.535 -0.465 10,965 41,550 -1,865
Jun07 070403 96.250 96.785 94.900 95.000 -1.400 18,723 148,553 +1,302
Aug07 070403 93.350 93.850 92.750 93.180 -0.345 6,727 51,900 -765
Oct07 070403 97.000 97.400 96.400 97.150 -0.175 4,126 36,212 +1,187
Dec07 070403 96.600 97.200 96.400 97.150 +0.150 2,188 14,036 -760
Feb08 070403 96.600 96.700 96.150 96.150 -0.500 726 8,726 +32
Total Volume and Open Interest 43,571 302,813 -846
Feeder Cattle(CME)
Apr07 070403 110.300 111.000 109.650 110.575 +0.375 2,052 5,686 -1,723
May07 070403 111.150 111.700 110.400 111.525 +0.300 3,473 16,168 +256
Aug07 070403 111.950 112.300 111.350 112.100 unch 1,645 7,598 +564
Sep07 070403 109.900 110.400 109.300 110.400 +0.300 335 1,199 -208
Oct07 070403 109.150 109.400 109.000 109.350 -0.050 53 460 +35
Nov07 070403 108.500 108.850 108.200 108.850 +0.100 6 95 +1
Jan08 070403 107.700 107.950 107.400 107.950 +0.150 8 161 +6
Total Volume and Open Interest 5,813 32,436 +0
Lean Hogs(CME)
Apr07 070403 65.430 65.800 64.800 65.385 +0.360 6,805 14,882 -1,799
May07 070403 75.250 75.475 74.650 75.430 +0.430 377 5,698 +57
Jun07 070403 76.000 76.700 75.250 76.080 +0.555 14,457 85,517 +633
Jul07 070403 76.050 76.800 75.350 76.330 +0.680 5,006 23,838 -1,921
Aug07 070403 74.850 75.900 74.600 75.550 +0.625 3,074 17,849 -773
Oct07 070403 66.900 67.800 66.700 67.250 +0.750 1,472 13,419 +874
Dec07 070403 65.350 66.250 65.225 65.650 +0.650 409 11,777 -54
Feb08 070403 69.000 69.600 68.850 69.500 +0.450 195 3,180 +166
Total Volume and Open Interest 31,796 176,413 -2,816
Pork Bellies(CME)
May07 070403 101.500 102.700 101.000 101.285 -0.065 126 911 -1
Jul07 070403 103.050 104.100 102.700 103.100 +0.050 45 313 +4
Aug07 070403 100.200 100.200 100.200 100.200 +0.200 0 41 +0
Feb08 070403 100.850 100.850 100.850 100.850 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)
Apr07 070403 15.68 15.73 15.68 15.72 +0.02 157 3,108 -27
May07 070403 15.28 15.35 15.25 15.34 -0.01 140 2,959 -26
Jun07 070403 15.21 15.25 15.12 15.20 -0.01 193 3,020 -50
Jul07 070403 15.20 15.26 15.16 15.21 -0.05 111 2,795 +21
Aug07 070403 15.67 15.68 15.59 15.59 -0.09 71 2,615 +18
Total Volume and Open Interest 2,013 31,465 -80
Cocoa(NYBOT)
May07 070403 1847 1882 1831 1866 +31 20,927 62,748 -9,378
Jul07 070403 1874 1911 1860 1896 +32 7,387 37,911 +1,540
Sep07 070403 1898 1936 1890 1920 +32 820 24,355 +192
Dec07 070403 1920 1949 1908 1939 +33 371 24,465 +464
Mar08 070403 1959 1959 1956 1956 +32 25 9,582 +13
May08 070403 1950 1971 1950 1971 +29 28 2,960 +4
Jul08 070403 1955 1983 1955 1983 +31 0 2,201 +0
Total Volume and Open Interest 19,309 180,758 +0
Coffee "C"(NYBOT)
May07 070403 109.40 111.40 108.85 110.75 +2.15 14,063 77,019 -3,098
Jul07 070403 112.20 114.30 111.90 113.70 +2.15 6,946 36,027 +2,638
Sep07 070403 115.00 116.70 114.75 116.45 +2.10 747 18,010 -165
Dec07 070403 119.50 120.00 119.50 120.00 +2.10 371 7,135 +18
Mar08 070403 123.50 123.50 123.50 123.50 +2.20 92 3,103 +43
May08 070403 125.50 125.50 125.50 125.50 +2.10 0 3,928 -2
Total Volume and Open Interest 22,221 154,210 -574
Orange Juice(NYBOT)
May07 070403 193.60 193.60 188.50 190.45 -1.30 2,268 15,073 -745
Jul07 070403 189.20 189.80 187.00 187.10 -2.10 1,446 6,432 +714
Sep07 070403 185.25 185.25 184.50 184.60 unch 43 1,880 +15
Nov07 070403 182.60 182.60 181.45 181.45 -0.15 337 6,007 +175
Jan08 070403 182.00 182.00 181.25 181.25 -0.10 160 1,195 +124
Mar08 070403 181.25 181.25 181.25 181.25 +0.30 172 364 +172
Total Volume and Open Interest 7,785 30,507 +0
Sugar #11(NYBOT)
May07 070403 9.71 9.84 9.68 9.72 +0.02 42,112 239,322 -2,295
Jul07 070403 9.90 9.98 9.85 9.88 +0.01 20,800 194,304 +2,994
Oct07 070403 10.25 10.34 10.22 10.25 unch 3,910 84,769 +250
Mar08 070403 10.88 10.97 10.85 10.89 unch 2,402 73,690 +140
May08 070403 10.95 11.04 10.95 10.97 +0.01 1,289 22,495 -323
Total Volume and Open Interest 80,138 658,288 +0
Sugar #14(NYBOT)
May07 070403 21.08 21.08 21.08 21.08 -0.02 330 1,422 -315
Jul07 070403 20.87 20.87 20.87 20.87 +0.04 3 3,742 -3
Sep07 070403 20.80 20.80 20.80 20.80 +0.02 3 1,768 +0
Nov07 070403 20.92 20.92 20.92 20.92 unch 0 1,612 +0
Jan08 070403 21.10 21.10 21.10 21.10 -0.10 0 801 +0
Total Volume and Open Interest 336 10,034 -318
London Cocoa(LCE)
May07 070403 1000 1021 998 1020 +19 9,462 60,298 -3,426
Jul07 070403 1014 1036 1014 1036 +19 5,645 38,027 +874
Sep07 070403 1034 1051 1030 1050 +16 2,451 41,103 +1,333
Dec07 070403 1040 1056 1035 1056 +16 2,335 41,399 +430
Mar08 070403 1054 1058 1037 1058 +16 903 20,498 +448
May08 070403 1049 1063 1044 1063 +17 314 4,628 +289
Jul08 070403 1060 1068 1060 1068 +17 15 1,609 +13
Total Volume and Open Interest 8,810 213,263 +0
London Coffee(LCE)
May07 070403 1525.00 1542.00 1522.00 1538.00 +13.00 7,385 67,029 -1,671
Jul07 070403 1541.00 1560.00 1538.00 1556.00 +15.00 4,910 37,801 -697
Sep07 070403 1544.00 1565.00 1544.00 1561.00 +16.00 1,522 22,566 +191
Nov07 070403 1544.00 1554.00 1539.00 1553.00 +16.00 123 10,410 +69
Jan08 070403 1537.00 1547.00 1537.00 1547.00 +15.00 12 2,312 +0
Mar08 070403 1533.00 1547.00 1533.00 1547.00 +15.00 26 1,241 +2
Total Volume and Open Interest 13,980 142,633 -2,104
London Sugar(LCE)
May07 070403 329.40 330.30 327.00 328.80 -1.60 5,477 30,089 -2,856
Aug07 070403 317.70 317.80 315.60 316.60 -1.80 2,647 25,706 +1,442
Oct07 070403 312.00 312.00 310.00 310.80 -2.20 309 8,056 +123
Dec07 070403 313.20 313.20 311.80 312.00 -2.30 50 3,315 +12
Mar08 070403 316.00 316.00 314.50 314.50 -2.30 68 5,405 +40
Total Volume and Open Interest 8,648 76,597 -1,236
Cotton(NYBOT)
May07 070403 53.24 53.35 52.97 53.05 -0.19 26,838 104,010 -2,533
Jul07 070403 54.76 54.80 54.40 54.44 -0.34 9,613 60,776 +2,005
Oct07 070403 57.25 57.50 57.00 57.00 -0.60 220 3,228 +91
Dec07 070403 59.35 59.35 58.75 58.75 -0.66 4,933 54,370 +392
Mar08 070403 62.02 62.10 61.73 61.73 -0.57 793 7,839 +599
May08 070403 62.70 62.70 62.70 62.70 -0.55 0 322 +0
Total Volume and Open Interest 62,793 232,652 +0
Lumber(CME)
May07 070403 253.0 253.0 251.0 252.8 +3.5 1,091 6,161 -83
Jul07 070403 261.8 263.8 261.8 262.1 +2.0 1,037 3,127 +154
Sep07 070403 274.0 274.0 272.1 273.1 +0.4 31 260 +7
Nov07 070403 274.3 274.9 271.2 274.9 +1.6 14 76 -4
Total Volume and Open Interest 2,175 9,645 +76
Crude Oil(NYM)
May07 070403 65.80 65.94 63.96 64.64 -1.30 208,921 349,562 -9,297
Jun07 070403 67.50 67.55 65.69 66.29 -1.26 98,707 195,872 +3,434
Jul07 070403 68.25 68.44 66.71 67.31 -1.14 20,180 76,852 +1,168
Aug07 070403 68.88 68.88 67.45 68.03 -0.96 6,939 34,505 -439
Sep07 070403 68.53 68.86 67.93 68.55 -0.82 4,021 40,173 +456
Oct07 070403 69.20 69.20 68.60 68.96 -0.69 4,600 31,315 +1,588
Nov07 070403 68.83 69.26 68.83 69.26 -0.60 2,136 25,256 -29
Dec07 070403 69.73 69.86 68.83 69.51 -0.52 19,934 144,416 -1,621
Jan08 070403 69.69 69.69 69.69 69.69 -0.47 5,592 40,399 +4,784
Feb08 070403 69.81 69.81 69.81 69.81 -0.44 185 13,931 +15
Mar08 070403 69.90 69.90 69.90 69.90 -0.41 766 15,028 +176
Apr08 070403 69.97 69.97 69.97 69.97 -0.39 2,340 14,009 +2,244
May08 070403 70.03 70.03 70.03 70.03 -0.38 306 10,066 +100
Jun08 070403 70.20 71.50 69.50 70.09 -0.37 4,363 43,747 +845
Jul08 070403 70.10 70.10 70.10 70.10 -0.36 111 5,272 -87
Aug08 070403 70.10 70.10 70.10 70.10 -0.32 43 6,109 +10
Total Volume and Open Interest 567,987 1,354,924 +0
Heating Oil(NYM)
May07 070403 186.00 186.00 181.00 183.87 -2.38 23,657 78,252 -679
Jun07 070403 186.95 186.95 181.95 184.87 -2.23 11,499 35,678 +1,064
Jul07 070403 187.93 188.49 183.80 186.82 -2.08 4,753 16,765 +977
Aug07 070403 188.71 189.43 185.98 189.07 -1.93 1,775 8,056 +644
Sep07 070403 191.30 191.85 188.97 191.82 -1.73 912 9,607 +225
Oct07 070403 194.38 194.97 193.07 194.97 -1.53 420 4,360 +14
Nov07 070403 197.52 198.17 196.42 198.17 -1.38 296 3,215 +182
Dec07 070403 200.72 201.10 198.35 200.82 -1.23 1,385 21,036 +147
Jan08 070403 201.37 202.52 200.57 202.52 -1.13 418 9,990 +175
Feb08 070403 201.72 203.35 201.72 203.07 -0.93 37 3,269 +52
Mar08 070403 200.50 201.37 200.50 201.37 -0.83 125 2,230 +4
Apr08 070403 196.75 196.97 196.75 196.97 -0.68 185 2,731 +228
Total Volume and Open Interest 65,748 202,716 +2,339
RBOB Gasoline(NYMEX)
May07 070403 203.61 204.30 198.57 201.77 -2.51 30,853 69,840 +2,727
Jun07 070403 202.40 203.10 198.10 200.82 -2.26 10,796 31,867 +2,213
Jul07 070403 202.00 202.00 197.79 200.37 -2.21 2,987 15,576 +775
Aug07 070403 199.60 199.87 197.45 199.87 -2.01 3,726 9,642 +133
Sep07 070403 197.45 197.87 195.65 197.87 -1.86 2,115 16,177 +240
Oct07 070403 186.70 187.17 185.00 187.17 -1.81 894 5,517 +549
Nov07 070403 182.87 183.07 181.00 183.07 -1.76 291 2,634 +19
Dec07 070403 180.22 180.92 179.00 180.92 -1.71 352 4,375 +106
Jan08 070403 181.50 181.57 181.50 181.57 -1.56 183 1,305 -164
Feb08 070403 183.42 183.42 183.42 183.42 -1.56 95 152 +94
Total Volume and Open Interest 52,882 161,382 +685
e-MiNY RBOB Gasoline(NYMEX)
May07 070403 206.00 206.00 201.77 201.77 -2.51 0 1 +0
Jun07 070403 200.82 200.82 200.82 200.82 -2.26 0 2 +0
Jul07 070403 200.37 200.37 200.37 200.37 -2.21      
Aug07 070403 199.87 199.87 199.87 199.87 -2.01      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
May07 070403 7.570 7.600 7.390 7.426 -0.245 45,416 124,054 -2,030
Jun07 070403 7.710 7.730 7.550 7.564 -0.245 15,816 41,589 +1,725
Jul07 070403 7.860 7.860 7.700 7.711 -0.240 7,865 30,021 +1,068
Aug07 070403 7.965 7.965 7.795 7.811 -0.240 2,601 27,098 +156
Sep07 070403 8.010 8.010 7.850 7.856 -0.240 1,193 20,768 +32
Oct07 070403 8.120 8.120 7.960 7.966 -0.238 2,341 37,428 -212
Nov07 070403 8.760 8.760 8.631 8.631 -0.218 917 21,148 +117
Dec07 070403 9.450 9.450 9.315 9.321 -0.188 733 37,172 -427
Jan08 070403 9.790 9.790 9.646 9.646 -0.188 785 35,667 +22
Feb08 070403 9.790 9.790 9.363 9.636 -0.183 62 20,780 -13
Mar08 070403 9.560 9.560 9.406 9.406 -0.183 163 49,973 +9
Apr08 070403 8.060 8.060 7.936 7.936 -0.123 331 31,942 +83
May08 070403 7.940 7.940 7.816 7.816 -0.123 116 15,484 +21
Jun08 070403 8.010 8.010 7.883 7.883 -0.121 157 10,255 +15
Jul08 070403 8.090 8.090 7.965 7.965 -0.119 47 5,206 +17
Aug08 070403 8.150 8.150 8.032 8.032 -0.117 198 5,996 +82
Total Volume and Open Interest 79,145 741,504 +642
Brent Crude Oil(ICE)
May07 070403 68.53 68.72 67.04 67.81 -0.75 63,941 82,645 -1,937
Jun07 070403 68.41 68.56 67.05 67.76 -0.69 59,942 198,310 -1,494
Jul07 070403 68.64 68.65 67.34 68.02 -0.64 29,994 58,388 +1,184
Aug07 070403 68.66 68.66 67.66 68.34 -0.49 13,395 30,061 -2,913
Sep07 070403 69.10 69.11 68.02 68.70 -0.43 9,828 30,128 -2,833
Oct07 070403 69.37 69.37 68.26 68.95 -0.40 3,664 21,456 -771
Nov07 070403 69.18 69.18 69.18 69.18 -0.35 0 19,323 +479
Dec07 070403 69.41 69.49 68.75 69.36 -0.32 13,424 70,807 -870
Jan08 070403 69.51 69.51 69.51 69.51 -0.31 204 11,972 -48
Feb08 070403 69.15 69.63 69.15 69.63 -0.27 0 4,062 +0
Mar08 070403 69.69 69.69 69.69 69.69 -0.26 0 3,788 -25
Apr08 070403 69.73 69.73 69.73 69.73 -0.24 0 1,304 +0
May08 070403 69.73 69.73 69.73 69.73 -0.24 0 1,093 +0
Jun08 070403 69.69 69.69 69.69 69.69 -0.25 0 16,106 +500
Total Volume and Open Interest 199,043 671,944 -7,477
Gas Oil(ICE)
Apr07 070403 585.25 586.00 572.25 577.25 -9.75 18,557 42,188 -2,787
May07 070403 587.25 588.50 574.75 580.00 -9.25 22,803 78,812 +94
Jun07 070403 591.00 591.75 578.50 583.75 -9.00 11,074 52,774 +1,210
Jul07 070403 594.25 594.25 585.25 589.75 -8.25 2,910 19,640 -521
Aug07 070403 600.50 600.50 591.50 596.00 -8.00 910 14,686 -61
Sep07 070403 607.00 607.00 596.75 602.00 -7.75 761 15,773 -13
Oct07 070403 611.25 611.25 601.25 606.75 -7.25 478 7,461 +100
Nov07 070403 615.25 615.25 610.25 611.00 -7.00 123 7,822 +2
Dec07 070403 620.00 621.50 613.50 615.25 -6.75 1,573 40,271 +624
Jan08 070403 625.50 625.50 621.50 621.50 -6.50 0 10,237 +2
Total Volume and Open Interest 59,189 328,615 -1,270
US Dollar Index(NYBOT)
Jun07 070403 82.58 82.97 82.57 82.91 +0.29 1,357 28,005 -32
Sep07 070403 82.52 82.67 82.52 82.67 +0.29 0 2,078 +0
Dec07 070403 82.43 82.43 82.43 82.43 +0.29 0 3 +0
Total Volume and Open Interest 3,148 30,118 +0
Australian Dollar(CME)
Jun07 070403 81.47 81.55 80.95 81.09 -0.38 2,423 122,243 +8,828
Sep07 070403 81.14 81.23 80.71 80.83 -0.38 0 413 +34
Dec07 070403 80.54 80.60 80.54 80.54 -0.38 0 415 +0
Total Volume and Open Interest 40,831 114,216 +0
British Pound(CME)
Jun07 070403 197.68 198.15 197.20 197.38 -0.36 7,709 122,074 +13,001
Sep07 070403 197.60 197.94 197.03 197.18 -0.36 1 357 +86
Dec07 070403 197.20 197.36 196.77 196.85 -0.34 0 6 +0
Total Volume and Open Interest 125,024 109,365 +0
Canadian Dollar(CME)
Jun07 070403 86.67 86.77 86.38 86.47 -0.21 1,206 109,362 -1,205
Sep07 070403 86.87 86.97 86.62 86.68 -0.21 0 1,899 +87
Dec07 070403 86.90 87.07 86.82 86.89 -0.21 2 1,383 +45
Mar08 070403 87.20 87.23 86.98 87.10 -0.21 12 107 +16
Total Volume and Open Interest 42,166 113,851 +0
Japanese Yen(CME)
Jun07 070403 85.69 85.79 84.87 84.94 -0.80 6,479 187,233 +6,835
Sep07 070403 86.64 86.80 85.87 85.92 -0.80 1 8,279 +92
Dec07 070403 86.84 86.99 86.84 86.84 -0.80 0 5,103 +3
Total Volume and Open Interest 146,494 205,698 +0
Swiss Franc(CME)
Jun07 070403 82.60 82.69 82.27 82.34 -0.51 397 55,731 -1,547
Sep07 070403 82.92 82.92 82.92 82.92 -0.51 0 92 +1
Dec07 070403 83.45 83.45 83.45 83.45 -0.51 0 47 +0
Total Volume and Open Interest 397 55,872 -1,546
EuroFX(CME)
Jun07 070403 134.08 134.21 133.59 133.70 -0.35 4,629 202,012 -1,849
Sep07 070403 134.47 134.58 133.99 134.08 -0.35 0 1,527 +27
Dec07 070403 134.37 134.81 134.31 134.37 -0.35 0 256 +0
Total Volume and Open Interest 260,579 205,716 +0
Mexican Peso(CME)
Apr07 070403 9110.0 9110.0 9110.0 9110.0 +40.0      
May07 070403 9095.0 9095.0 9095.0 9095.0 +40.0      
Total Volume and Open Interest 18,005 73,101 +0
30-Year T-Bonds(CBOT)
Jun07 070403 111~11 111~13 111~04 111~06 -0~05 247,233 842,228 +6,130
Sep07 070403 111~06 111~11 111~05 111~05 -0~05 351 5,246 +165
Dec07 070403 111~08 111~08 111~08 111~08 -0~05 0 63 +0
Total Volume and Open Interest 247,584 847,546 +6,295
10-Year T-Notes(CBOT)
Jun07 070403 108~055 108~060 107~305 108~000 -0~050 677,169 2,482,475 -11,122
Sep07 070403 108~055 108~055 108~015 108~020 -0~050 8,417 41,271 +8,397
Total Volume and Open Interest 685,586 2,523,753 -2,725
5-Year T-Notes(CBOT)
Jun07 070403 105~225 105~240 105~210 105~215 -0~040 285,079 0 +0
Sep07 070403 105~275 105~275 105~275 105~275 -0~040 3 0 -206
Total Volume and Open Interest 906,556 1,532,197 +1,531,864
2 Year T-Notes(CBOT)
Jun07 070403 102~049 102~050 102~048 102~048 -0~008 1,814 954,479 -27,115
Total Volume and Open Interest 1,814 954,479 -27,151
Eurodollars(CME)
Jun07 070403 94.725 94.735 94.710 94.715 -0.015 12,405 1,603,451 -2,200
Sep07 070403 94.920 94.920 94.880 94.885 -0.035 11,158 1,388,680 +4,818
Dec07 070403 95.125 95.125 95.075 95.080 -0.045 9,133 1,664,860 +7,902
Mar08 070403 95.270 95.275 95.220 95.230 -0.045 8,782 1,263,369 -16,160
Jun08 070403 95.335 95.340 95.290 95.300 -0.045 8,923 1,100,425 +14,930
Sep08 070403 95.355 95.360 95.310 95.320 -0.045 11,889 810,364 +6,204
Dec08 070403 95.345 95.350 95.300 95.310 -0.040 8,965 617,169 +702
Mar09 070403 95.315 95.320 95.275 95.280 -0.040 8,830 372,160 -2,960
Jun09 070403 95.270 95.270 95.230 95.235 -0.040 6,588 283,690 -163
Sep09 070403 95.220 95.225 95.185 95.190 -0.035 9,962 240,860 +4,119
Dec09 070403 95.160 95.160 95.125 95.135 -0.030 8,456 162,148 +3,210
Mar10 070403 95.125 95.125 95.095 95.100 -0.025 6,966 139,848 +1,149
Jun10 070403 95.075 95.075 95.055 95.055 -0.030 4,767 80,941 +1,642
Sep10 070403 95.035 95.035 95.010 95.015 -0.025 6,366 85,701 +3,267
Dec10 070403 94.975 94.980 94.960 94.965 -0.025 4,763 84,124 +1,378
Mar11 070403 94.960 94.960 94.930 94.935 -0.025 5,559 83,488 +432
Jun11 070403 94.920 94.920 94.900 94.900 -0.025 2,595 71,837 -424
Sep11 070403 94.885 94.885 94.865 94.870 -0.020 3,107 50,236 -44
Total Volume and Open Interest 144,352 10,310,850 +28,188
3-Mth Euro-Yen(CME)
Jun07 070403 99.32 99.32 99.32 99.32 unch 1 22,519 -16
Sep07 070403 99.23 99.23 99.23 99.23 unch 2 9,865 -688
Dec07 070403 99.14 99.14 99.14 99.14 +0.01 24 11,443 +58
Mar08 070403 99.04 99.04 99.04 99.04 +0.01 10 5,801 +0
Jun08 070403 98.95 98.95 98.95 98.95 +0.01 0 1,092 -266
Sep08 070403 98.86 98.86 98.86 98.86 +0.01 0 1,559 +0
Dec08 070403 98.77 98.77 98.77 98.77 +0.01 0 150 +0
Mar09 070403 98.69 98.69 98.69 98.69 +0.01 0 10 +0
Jun09 070403 98.62 98.62 98.62 98.62 unch 0 5 +0
Sep09 070403 98.53 98.53 98.53 98.53 -0.01 0 10 +0
Total Volume and Open Interest 37 52,454 -912
3-Mth Euro-Yen(SIMEX)
Jun07 070403 99.31 99.32 99.31 99.31 unch 324 71,830 +72
Sep07 070403 99.24 99.24 99.23 99.23 -0.01 5,390 50,149 -937
Dec07 070403 99.14 99.15 99.14 99.14 unch 5,556 60,758 +2,491
Mar08 070403 99.05 99.05 99.04 99.04 unch 1,204 38,816 +339
Jun08 070403 98.95 98.96 98.95 98.95 unch 173 11,868 +79
Sep08 070403 98.87 98.87 98.86 98.86 unch 1,006 5,531 +921
Dec08 070403 98.79 98.79 98.78 98.78 unch 0 761 +0
Mar09 070403 98.72 98.72 98.69 98.69 -0.01 0 533 +0
Total Volume and Open Interest 13,653 239,000 +0
German Euro-Bund(EUREX)
Jun07 070403 114.85 114.90 114.59 114.63 -0.27 1,617,060 1,490,495 -23,243
Sep07 070403 114.88 114.89 114.63 114.63 -0.30 318 1,360 +309
Dec07 070403 114.27 114.27 114.27 114.27 -0.27 434 0 +0
Total Volume and Open Interest 1,617,812 1,491,855 -27,689
German Euro-Bobl(EUREX)
Jun07 070403 108.11 108.15 108.05 108.07 -0.08 736,841 1,106,572 -5,520
Sep07 070403 108.22 108.22 108.22 108.22 -0.10 905 1,947 -905
Dec07 070403 108.24 108.24 108.24 108.24 -0.08 376 0 +0
Total Volume and Open Interest 738,122 1,108,519 -6,425
Long Gilt(LIFFE)
Jun07 070403 107~22 107~26 107~11 107~12 -0~11 62,117 336,613 +7,643
Sep07 070403 107~14 107~14 107~14 107~14 -0~11 0 5 +0
Total Volume and Open Interest 107,966 328,975 +0
3-Mth Short Sterling(LIFFE)
Jun07 070403 94.22 94.22 94.22 94.22 +0.01 50,379 560,431 +4,216
Sep07 070403 94.17 94.17 94.17 94.17 +0.01 66,913 531,332 -7,471
Dec07 070403 94.18 94.18 94.18 94.18 +0.01 53,865 430,001 +2,292
Total Volume and Open Interest 265,139 2,562,997 +20,515
3-Mth Euribor(LIFFE)
Jun07 070403 95.875 95.890 95.875 95.885 +0.005 165,389 797,730 +8,156
Sep07 070403 95.770 95.790 95.770 95.780 unch 175,887 720,698 -12,533
Dec07 070403 95.740 95.760 95.740 95.750 -0.005 212,665 739,833 -621
Total Volume and Open Interest 918,502 3,909,210 +3,700
3-Mth Aus T-Bills(SFE)
Jun07 070403 93.35 93.36 93.35 93.36 unch 45,134 408,076 -9,934
Sep07 070403 93.28 93.30 93.27 93.30 unch 50,182 273,731 +8,538
Dec07 070403 93.28 93.30 93.27 93.29 -0.01 16,699 134,799 -1,410
Mar08 070403 93.32 93.33 93.30 93.33 -0.01 4,543 67,536 +1,389
Jun08 070403 93.37 93.37 93.35 93.36 -0.02 2,353 52,389 -1,478
Sep08 070403 93.39 93.39 93.38 93.39 -0.01 1,337 27,794 -2,248
Dec08 070403 93.40 93.41 93.40 93.41 -0.01 613 14,123 +49
Mar09 070403 93.42 93.42 93.42 93.42 unch 365 6,918 +206
Jun09 070403 93.43 93.43 93.43 93.43 unch 2 2,276 +0
Sep09 070403 93.44 93.44 93.44 93.44 unch 0 862 +0
Total Volume and Open Interest 121,478 988,842 -4,687
10-Year Aus T-Bonds(SFE)
Jun07 070403 94.12 94.12 94.10 94.11 unch 31,962 417,456 +4,932
Sep07 070403 94.11 94.11 94.11 94.11 unch      
Total Volume and Open Interest 31,962 417,456 +4,932
3-Year Aus T-Bonds(SFE)
Jun07 070403 93.79 93.81 93.79 93.81 unch 117,623 668,442 +72,275
Sep07 070403 93.81 93.81 93.81 93.81 unch      
Total Volume and Open Interest 117,623 668,442 +72,275
Gold(CMX)
Apr07 070403 663.1 667.3 662.2 664.0 -1.7 1,468 1,492 -1,716
Jun07 070403 670.0 673.4 667.5 669.7 -1.8 67,908 207,950 +6,574
Aug07 070403 674.8 679.0 674.1 676.0 -1.7 578 11,894 -194
Oct07 070403 681.1 684.0 681.1 682.2 -1.7 425 29,354 +334
Dec07 070403 688.7 691.3 686.5 688.3 -1.7 1,096 59,082 +892
Feb08 070403 692.6 696.2 692.6 694.1 -1.7 84 4,141 +10
Apr08 070403 700.8 700.8 699.8 699.8 -1.7 904 8,925 +450
Jun08 070403 716.0 717.0 703.0 705.6 -1.7 0 4,360 +0
Aug08 070403 711.3 711.3 711.3 711.3 -1.7 0 740 +0
Oct08 070403 717.0 717.0 717.0 717.0 -1.6 0 750 +0
Dec08 070403 722.7 722.7 722.7 722.7 -1.5 1 6,334 +1
Feb09 070403 728.4 728.4 728.4 728.4 -1.5      
Total Volume and Open Interest 72,189 341,951 +0
Silver(CMX)
May07 070403 1334.0 1353.0 1331.0 1343.0 +8.0 25,692 57,532 +714
Jul07 070403 1343.0 1364.0 1343.0 1355.7 +8.0 2,269 18,331 -75
Sep07 070403 1367.7 1367.7 1367.7 1367.7 +8.2 484 8,660 +219
Dec07 070403 1390.0 1392.0 1383.3 1383.3 +8.5 277 14,628 +25
Mar08 070403 1397.5 1397.5 1397.5 1397.5 +8.7 18 2,257 +15
May08 070403 1406.0 1406.0 1406.0 1406.0 +8.9 1 245 +0
Jul08 070403 1414.2 1414.2 1414.2 1414.2 +8.9 0 1,414 +0
Total Volume and Open Interest 28,773 111,338 +789
Platinum(NYM)
Apr07 070403 1252.3 1252.3 1252.3 1252.3 +3.3 132 298 -353
Jul07 070403 1253.0 1259.8 1252.0 1252.3 +3.3 945 11,050 +197
Oct07 070403 1257.3 1257.3 1257.3 1257.3 +3.3 0 30 +0
Jan08 070403 1262.3 1262.3 1262.3 1262.3 +3.3 0 2 +0
Total Volume and Open Interest 1,077 11,380 -156
Palladium(NYME)
Jun07 070403 354.50 356.75 351.00 355.75 +2.05 957 14,570 +171
Sep07 070403 363.00 363.00 361.25 361.25 +2.05 3 1,088 +0
Dec07 070403 366.75 366.75 366.75 366.75 +2.05 0 131 +0
Total Volume and Open Interest 960 15,789 +171
Copper(CMX)
May07 070403 318.90 332.40 318.25 331.45 +13.55 9,593 45,228 +75
Jul07 070403 317.70 331.00 317.70 330.40 +13.05 2,133 17,455 +468
Sep07 070403 320.55 327.05 320.55 327.05 +12.05 94 3,030 +69
Dec07 070403 316.00 320.45 316.00 320.45 +11.05 36 2,813 +22
Mar08 070403 310.00 313.00 310.00 312.85 +10.55 1 889 -1
Total Volume and Open Interest 10,985 75,663 +0
Aluminum(CMX)
Apr07 070403 127.00 127.00 127.00 127.00 +6.00 0 34 +0
May07 070403 127.60 127.60 127.60 127.60 +6.00 0 42 +0
Jun07 070403 127.25 127.25 127.25 127.25 +6.00 0 40 +0
Jul07 070403 126.95 126.95 126.95 126.95 +6.00 0 40 +0
Aug07 070403 126.65 126.65 126.65 126.65 +6.00 0 40 +0
Sep07 070403 126.35 126.35 126.35 126.35 +6.00 0 40 +0
Total Volume and Open Interest 0 470 +0
DJIA Index(CBOT)
Jun07 070403 12452 12605 12450 12580 +131 3,880 39,776 +1,090
Sep07 070403 12627 12690 12627 12683 +133 39 38 -18
Dec07 070403 12774 12774 12774 12774 +131 0 14 +0
Mar08 070403 12874 12874 12874 12874 +131      
Total Volume and Open Interest 5,319 38,756 +0
S & P 500(CME)
Jun07 070403 1440.30 1450.30 1439.50 1447.20 +13.90 29,922 603,310 +2,196
Sep07 070403 1459.00 1460.60 1459.00 1460.60 +14.00 16 13,276 +16
Dec07 070403 1472.50 1472.50 1472.50 1472.50 +14.20 0 2,422 +0
Mar08 070403 1483.50 1483.50 1483.50 1483.50 +14.20 0 3,673 +0
Total Volume and Open Interest 29,938 622,744 +2,212
S & P 500 E-Mini(Globex)
Jun07 070403 1433.50 1450.50 1433.25 1447.25 +14.00 904,543 1,826,878 +11,912
Sep07 070403 1452.00 1463.50 1451.00 1460.50 +14.00 361 8,338 -3
Total Volume and Open Interest 1,400,082 1,823,307 +0
NASDAQ 100(CME)
Jun07 070403 1791.00 1819.50 1790.50 1814.80 +24.80 2,451 46,800 -129
Sep07 070403 1837.50 1837.50 1835.00 1837.50 +25.50 0 46 +0
Dec07 070403 1856.80 1856.80 1850.00 1856.80 +24.80 0 16 +0
Total Volume and Open Interest 5,127 46,991 +0
NASDAQ 100 E-Mini(Globex)
Jun07 070403 1790.50 1819.00 1789.80 1814.80 +24.80 206,177 338,768 -2,602
Sep07 070403 1823.00 1841.80 1823.00 1837.50 +25.50 3 111 +0
Total Volume and Open Interest 206,180 338,879 -2,602
S & P Midcap 400(CME)
Jun07 070403 862.50 866.00 862.25 865.00 +5.90 125 7,467 -17
Sep07 070403 872.60 872.60 872.60 872.60 +5.90      
Dec07 070403 880.20 880.20 880.20 880.20 +5.90      
Total Volume and Open Interest 125 7,467 -17
Russell 2000(CME)
Jun07 070403 811.20 819.80 809.00 817.30 +8.70 1,148 32,775 +213
Sep07 070403 824.30 824.75 824.30 824.30 +8.70 733 776 +733
Dec07 070403 831.30 831.75 831.30 831.30 +8.70      
Total Volume and Open Interest 1,460 32,605 +0
Russell 2000 E-Mini(Globex)
Jun07 070403 808.70 819.60 808.60 817.30 +8.70 143,289 416,799 +3,621
Sep07 070403 819.90 826.60 819.00 824.30 +8.70 89 392 +12
Total Volume and Open Interest 205,278 413,558 +0
Value Line(KCBT)
Jun07 070403 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070403 17390 17480 17365 17445 +300      
Sep07 070403 17470 17475 17470 17470 +300      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070403 17135 17310 17120 17265 +225 100,950 224,547 -284
Sep07 070403 17285 17320 17285 17285 +215 1 111 +1
Dec07 070403 17255 17255 17255 17255 +215 0 200 +0
Total Volume and Open Interest 100,996 224,916 -283
CAC 40(EURONEXT)
Apr07 070403 5680.0 5730.0 5674.0 5718.5 +63.5 95,663 457,191 +7,704
May07 070403 5634.0 5685.0 5634.0 5674.5 +63.5 297 2,209 +238
Jun07 070403 5583.5 5622.0 5570.0 5610.5 +63.5 1,563 45,679 +916
Total Volume and Open Interest 132,470 496,546 +0
Hang Seng Index(HKFE)
Apr07 070403 19890 20077 19890 20055 +184 37,782 107,913 +7
May07 070403 19790 19911 19790 19910 +180 429 256 +256
Jun07 070403 19840 19982 19840 19969 +186 196 3,022 -8
Total Volume and Open Interest 38,412 111,472 +252
DAX(EUREX)
Jun07 070403 7026.0 7119.5 7026.0 7099.0 +109.0 150,664 296,141 +10,548
Sep07 070403 7104.5 7194.0 7104.0 7175.5 +110.5 360 4,476 +138
Dec07 070403 7200.0 7268.0 7200.0 7252.5 +111.0 100 983 +93
Total Volume and Open Interest 206,840 290,821 +0
FT-SE 100(EURONEXT)
Jun07 070403 6369.00 6394.50 6335.00 6372.00 +42.50 78,814 500,103 +3,279
Sep07 070403 6407.00 6428.00 6387.50 6408.50 +43.00 264 6,920 +175
Dec07 070403 6460.00 6460.00 6460.00 6460.00 +43.50 2 5,175 +2
Total Volume and Open Interest 101,773 508,742 +0
SPI 200(SFE)
Jun07 070403 5997.0 6074.0 5980.0 6074.0 +115.0 21,864 312,340 +10,147
Sep07 070403 5993.0 6077.0 5993.0 6077.0 +114.0 10 3,752 +8
Dec07 070403 6112.0 6117.0 6112.0 6117.0 +116.0 0 2,783 +0
Total Volume and Open Interest 21,874 319,960 +10,151
GSCI(CME)
Apr07 070403 464.00 465.20 459.70 462.50 -4.50 399 20,174 +186
May07 070403 469.50 471.40 467.20 469.30 -4.20 58 454 +70
Jun07 070403 472.50 472.80 471.50 472.50 -3.60 102 98 +97
Total Volume and Open Interest 1,056 20,373 +0
Reuters CRB Index(NYBOT)
Apr07 070403 404.50 404.50 402.75 403.00 -2.00 53 153 -51
Jun07 070403 314.50 314.50 314.50 314.50 -96.50 8 673 -2
Aug07 070403 416.75 416.75 416.50 416.50 -1.00 50 307 +50
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

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