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 January 09, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 070109 656.00 657.00 650.50 653.50 -11.50 5,597 3,985 -3,585
Mar07 070109 668.00 670.00 661.75 664.50 -12.75 19,532 219,342 -2,001
May07 070109 682.00 684.00 675.50 678.75 -12.25 1,222 49,496 -503
Jul07 070109 693.00 696.50 689.00 692.00 -11.50 1,587 33,844 +751
Aug07 070109 701.50 701.50 695.00 697.50 -12.00 13 2,074 +273
Sep07 070109 706.50 706.50 701.00 701.00 -12.00 0 449 +11
Nov07 070109 717.00 719.00 712.00 714.25 -10.75 1,135 70,468 +217
Total Volume and Open Interest 79,365 395,518 -4,322
Soybean Meal(CBOT)
Jan07 070109 189.50 189.50 185.70 186.60 -4.00 472 1,792 -1,682
Mar07 070109 193.00 193.50 190.00 190.70 -4.40 11,097 74,053 -1,972
May07 070109 197.00 197.20 194.30 194.90 -3.60 1,590 36,712 +130
Jul07 070109 200.00 200.20 198.00 198.40 -3.00 2,436 41,657 +1,335
Aug07 070109 201.50 201.50 199.50 199.70 -3.30 78 11,240 -3
Sep07 070109 203.00 203.20 201.30 201.40 -2.90 70 7,572 +12
Oct07 070109 204.00 204.00 202.30 202.70 -2.30 46 2,867 -22
Dec07 070109 206.20 206.50 204.80 204.90 -2.60 723 13,372 +102
Total Volume and Open Interest 28,364 190,285 -1,975
Soybean Oil(CBOT)
Jan07 070109 27.80 27.87 27.67 27.85 -0.27 1,545 1,629 -961
Mar07 070109 28.10 28.29 28.03 28.17 -0.32 9,839 143,499 -3,444
May07 070109 28.65 28.72 28.51 28.66 -0.30 966 44,322 -1,100
Jul07 070109 29.08 29.17 28.98 29.14 -0.32 2,090 30,712 -86
Aug07 070109 29.40 29.40 29.20 29.32 -0.33 26 5,753 -63
Sep07 070109 29.40 29.58 29.40 29.50 -0.33 14 2,948 +15
Oct07 070109 29.65 29.67 29.63 29.63 -0.38 2 3,714 +34
Dec07 070109 29.95 30.10 29.95 30.05 -0.35 399 24,676 +0
Total Volume and Open Interest 31,339 257,033 -5,957
Canola(WCE)
Jan07 070109 356.0 356.0 356.0 356.0 -2.5 21 295 +87
Mar07 070109 367.5 367.5 363.6 364.5 -3.0 2,647 61,873 +50
May07 070109 374.0 374.4 371.8 373.0 -3.4 178 7,273 +157
Jul07 070109 382.0 382.0 378.6 379.3 -3.9 131 11,524 -80
Total Volume and Open Interest 8,787 99,606 +343
Corn(CBOT)
Mar07 070109 358.00 359.50 354.00 354.50 -9.00 26,472 564,867 -11,293
May07 070109 366.50 369.25 364.00 364.50 -8.75 6,026 134,329 +2,638
Jul07 070109 374.50 376.50 370.50 371.00 -9.00 10,197 208,173 +1,034
Sep07 070109 366.00 366.50 362.25 362.75 -6.50 1,393 46,909 +805
Dec07 070109 359.50 362.50 357.50 358.00 -6.75 12,687 320,723 +7,010
Mar08 070109 368.50 369.00 365.00 365.50 -5.75 421 21,033 +270
Total Volume and Open Interest 193,166 1,409,022 +2,230
Wheat(CBOT)
Mar07 070109 457.00 464.00 452.00 453.00 -11.00 16,115 238,109 -1,502
May07 070109 468.00 474.00 465.00 465.25 -9.75 3,079 43,096 +4,707
Jul07 070109 468.50 473.50 465.50 466.25 -7.25 5,542 84,296 +885
Sep07 070109 473.00 477.00 471.00 471.50 -6.50 50 4,926 +152
Dec07 070109 486.00 488.00 480.00 481.50 -7.50 1,478 63,928 -457
Total Volume and Open Interest 50,177 453,328 +1,791
Wheat(KCBT)
Mar07 070109 474.00 478.00 471.00 471.50 -7.50 8,360 60,050 -1,617
May07 070109 482.00 487.00 480.50 481.25 -6.75 1,551 9,789 +634
Jul07 070109 478.00 481.00 477.00 477.75 -5.75 1,516 32,265 -332
Sep07 070109 482.00 485.50 481.50 483.00 -5.00 9 4,121 +11
Dec07 070109 491.00 498.00 491.00 493.00 -2.50 715 6,706 +415
Total Volume and Open Interest 17,578 116,119 -779
Wheat(MGE)
Mar07 070109 479.00 480.50 473.50 473.50 -8.75 3,366 21,667 -2,120
May07 070109 487.50 489.00 482.50 483.25 -8.75 1,007 4,972 +423
Jul07 070109 494.00 494.00 488.00 488.00 -8.00 159 2,047 +257
Sep07 070109 494.00 497.00 492.00 495.00 -4.00 191 5,358 +105
Dec07 070109 500.00 505.50 496.00 496.50 -7.50 105 8,626 +128
Total Volume and Open Interest 6,625 43,627 -906
Oats(CBOT)
Mar07 070109 258.25 258.25 252.00 252.25 -8.50 344 8,397 -293
May07 070109 264.00 266.50 259.50 259.50 -8.75 132 1,809 +156
Jul07 070109 266.50 266.50 265.50 265.50 -6.50 18 668 +49
Sep07 070109 254.50 254.50 254.50 254.50 unch 18 100 +18
Total Volume and Open Interest 1,969 14,999 -4,009
Rough Rice(CBOT)
Jan07 070109 10.35 10.39 10.35 10.39 +0.04 215 179 -69
Mar07 070109 10.60 10.67 10.57 10.66 +0.07 594 10,580 -3
May07 070109 10.85 10.90 10.85 10.90 +0.04 236 1,752 +91
Jul07 070109 10.98 11.03 10.95 11.03 +0.03 178 786 +10
Total Volume and Open Interest 551 14,838 -140
Live Cattle(CME)
Feb07 070109 93.000 93.600 91.950 92.300 -0.950 22,265 120,454 +120,454
Apr07 070109 94.350 94.975 93.400 93.775 -0.675 19,979 78,280 +78,280
Jun07 070109 89.000 89.400 88.350 88.875 -0.325 3,933 28,323 +28,323
Aug07 070109 87.650 87.850 86.800 87.250 -0.500 1,311 15,850 +15,850
Oct07 070109 90.000 90.100 89.150 89.575 -0.425 693 7,851 +7,851
Dec07 070109 90.950 91.000 90.200 90.275 -0.650 49 4,045 +4,045
Total Volume and Open Interest 47,062 253,588 +253,588
Feeder Cattle(CME)
Jan07 070109 99.100 99.500 97.950 98.200 -0.675 751 4,371 +4,371
Mar07 070109 98.350 98.650 96.650 97.050 -0.800 1,239 14,708 +14,708
Apr07 070109 99.400 99.900 98.100 98.675 -0.475 336 2,384 +2,384
May07 070109 100.300 100.700 98.850 99.175 -0.625 259 3,766 +3,766
Aug07 070109 103.000 103.400 102.000 102.400 -0.600 153 2,277 +2,277
Sep07 070109 102.500 102.500 101.250 101.700 -0.150 74 988 +988
Oct07 070109 102.000 102.000 102.000 102.000 +0.100 4 86 +86
Total Volume and Open Interest 2,806 28,495 +28,495
Lean Hogs(CME)
Feb07 070109 60.000 60.350 59.525 59.750 -0.550 15,180 78,289 +78,289
Apr07 070109 63.650 64.000 62.850 63.050 -0.900 13,331 45,885 +45,885
May07 070109 70.500 70.500 69.050 69.975 -0.525 48 3,033 +3,033
Jun07 070109 71.750 71.950 70.900 71.800 -0.175 2,288 26,171 +26,171
Jul07 070109 70.400 70.700 69.750 70.100 -0.300 1,188 8,227 +8,227
Aug07 070109 69.200 69.350 68.400 68.500 -0.700 1,602 5,031 +5,031
Oct07 070109 63.200 63.200 62.050 62.250 -0.950 177 5,898 +5,898
Dec07 070109 62.050 62.050 61.000 61.400 -0.700 704 4,497 +4,497
Total Volume and Open Interest 24,803 179,104 +179,104
Pork Bellies(CME)
Feb07 070109 88.700 89.300 88.250 88.400 -0.300 273 825 +825
Mar07 070109 89.300 89.500 88.850 89.000 unch 18 98 +98
May07 070109 90.000 90.000 90.000 90.000 unch 5 86 +86
Jul07 070109 91.850 91.850 91.850 91.850 unch 31 100 +100
Aug07 070109 91.700 91.700 91.700 91.700 unch 1 39 +39
Total Volume and Open Interest 192 1,125 +1,125
Class III Milk(CME)
Jan07 070109 13.40 13.40 13.37 13.40 -0.04 76 2,729 +2,729
Feb07 070109 13.52 13.52 13.47 13.52 unch 158 2,668 +2,668
Mar07 070109 13.60 13.61 13.58 13.61 -0.04 159 2,544 +2,544
Apr07 070109 13.80 13.80 13.80 13.80 -0.06 103 2,262 +2,262
May07 070109 14.11 14.12 14.10 14.12 -0.06 61 2,206 +2,206
Total Volume and Open Interest 439 24,633 +24,633
Cocoa(ICE)
Mar07 070109 1597 1597 1573 1588 -1 8,097 71,461 -4,599
May07 070109 1623 1623 1601 1616 unch 2,052 25,080 +872
Jul07 070109 1643 1643 1625 1637 +1 341 11,876 +38
Sep07 070109 1655 1656 1645 1656 +1 211 15,430 +552
Dec07 070109 1666 1675 1661 1675 +2 75 14,204 +289
Mar08 070109 1691 1691 1691 1691 unch 5 5,070 +470
May08 070109 1714 1714 1714 1714 -2 8 2,431 +82
Total Volume and Open Interest 16,587 149,472 -1,072
Coffee "C"(ICE)
Mar07 070109 120.00 120.00 118.00 118.40 -1.70 10,339 81,490 -4,001
May07 070109 122.25 122.80 120.80 121.50 -1.60 2,065 21,105 +1,164
Jul07 070109 125.20 125.65 124.00 124.35 -1.60 389 7,033 -75
Sep07 070109 128.00 128.30 127.05 127.05 -1.60 173 3,598 +118
Dec07 070109 131.25 131.25 130.25 130.35 -1.45 251 3,332 +100
Mar08 070109 134.00 134.00 133.45 133.45 -1.45 149 2,717 -35
Total Volume and Open Interest 23,640 126,441 -2,159
Orange Juice(ICE)
Jan07 070109 200.50 203.45 196.55 202.60 +0.70 210 269 -277
Mar07 070109 195.80 196.95 194.00 196.55 +0.75 796 21,494 -106
May07 070109 192.50 194.80 192.00 194.60 +1.60 78 2,174 +78
Jul07 070109 190.00 192.00 189.00 192.00 +1.50 22 665 +12
Sep07 070109 189.00 189.00 189.00 189.00 +2.00 2 275 +1
Nov07 070109 183.00 183.00 183.00 183.00 +2.00 236 2,131 +228
Total Volume and Open Interest 4,297 27,023 -178
Sugar #11(ICE)
Mar07 070109 11.02 11.15 10.83 11.10 -0.06 30,911 267,984 +2,624
May07 070109 11.11 11.25 10.95 11.19 -0.02 8,191 91,676 +1,700
Jul07 070109 10.99 11.12 10.85 11.08 +0.03 5,510 87,715 +1,389
Oct07 070109 11.17 11.26 11.02 11.26 +0.04 1,826 58,217 +139
Mar08 070109 11.54 11.62 11.37 11.62 +0.03 4,407 51,184 +2,106
Total Volume and Open Interest 60,182 588,161 -104
Sugar #14(ICE)
Mar07 070109 19.95 20.00 19.95 19.95 unch 159 3,503 -6
May07 070109 19.89 19.90 19.87 19.87 -0.02 29 2,611 +8
Jul07 070109 19.99 19.99 19.99 19.99 +0.01 0 2,366 +0
Sep07 070109 20.00 20.00 20.00 20.00 -0.03 3 1,813 +6
Nov07 070109 19.77 19.77 19.60 19.68 -0.09 4 1,512 +8
Total Volume and Open Interest 218 12,014 +38
London Cocoa(LCE)
Mar07 070109 880 885 873 880 +3 5,732 66,107 +66,107
May07 070109 894 898 888 895 +3 895 31,409 +31,409
Jul07 070109 909 909 901 907 +3 415 25,803 +25,803
Sep07 070109 922 922 915 921 +4 365 29,347 +29,347
Dec07 070109 919 919 911 918 +1 380 24,561 +24,561
Mar08 070109 927 927 917 923 +1 133 7,798 +7,798
May08 070109 932 932 932 932 unch 24 1,153 +1,153
Total Volume and Open Interest 25,199 187,702 +187,702
London Coffee(LCE)
Jan07 070109 1620.00 1633.00 1556.00 1556.00 -64.00 263 6,150 +6,150
Mar07 070109 1587.00 1604.00 1538.00 1540.00 -49.00 5,893 86,634 +86,634
May07 070109 1572.00 1585.00 1527.00 1528.00 -41.00 2,601 29,576 +29,576
Jul07 070109 1563.00 1563.00 1517.00 1517.00 -38.00 338 6,992 +6,992
Sep07 070109 1548.00 1549.00 1503.00 1504.00 -37.00 9 4,786 +4,786
Nov07 070109 1506.00 1508.00 1469.00 1469.00 -36.00 9 2,190 +2,190
Total Volume and Open Interest 22,394 137,797 +137,797
London Sugar(LCE)
Mar07 070109 337.50 339.80 329.00 335.00 -2.90 4,031 23,981 +23,981
May07 070109 332.60 333.50 323.50 329.40 -4.10 1,521 17,114 +17,114
Aug07 070109 326.00 326.00 317.50 322.00 -4.00 201 6,461 +6,461
Oct07 070109 316.10 318.40 311.40 315.00 -4.10 128 4,058 +4,058
Dec07 070109 318.50 318.50 317.00 317.00 -4.90 16 1,074 +1,074
Total Volume and Open Interest 5,198 55,883 +55,883
Cotton(ICE)
Mar07 070109 54.30 54.53 54.03 54.10 -0.43 7,359 108,906 -1,593
May07 070109 55.38 55.45 54.90 54.97 -0.41 1,545 24,953 +447
Jul07 070109 56.40 56.45 55.60 55.74 -0.61 431 12,987 +80
Oct07 070109 57.60 57.60 57.60 57.60 -0.45 1 144 -13
Dec07 070109 59.10 59.10 58.57 58.59 -0.54 482 20,554 +192
Mar08 070109 60.60 60.60 60.60 60.60 -0.48 1 1,564 +8
Total Volume and Open Interest 16,646 168,455 -2,121
Lumber(CME)
Jan07 070109 275.1 279.5 272.1 272.1 -5.1 194 368 +368
Mar07 070109 294.8 294.8 287.5 287.5 -6.1 664 4,737 +4,737
May07 070109 310.8 311.0 305.5 305.5 -5.0 84 675 +675
Jul07 070109 315.5 315.5 312.0 314.4 -3.5 94 204 +204
Total Volume and Open Interest 1,919 6,043 +6,043
Crude Oil(NYM)
Feb07 070109 54.75 56.20 54.25 55.64 -0.45 298,727 293,775 -5,810
Mar07 070109 55.85 57.05 55.45 56.74 -0.62 153,209 222,981 +44,866
Apr07 070109 56.95 57.80 56.70 57.79 -0.59 32,873 65,823 +2,513
May07 070109 58.00 58.75 57.65 58.69 -0.57 20,974 43,715 +468
Jun07 070109 58.75 59.70 58.20 59.49 -0.52 21,389 79,050 +3,427
Jul07 070109 60.19 60.19 60.19 60.19 -0.48 4,392 24,170 +684
Aug07 070109 59.95 60.80 59.95 60.80 -0.44 1,345 18,283 +2,534
Sep07 070109 60.65 61.50 60.65 61.33 -0.43 2,564 26,551 +110
Oct07 070109 61.78 61.78 61.78 61.78 -0.43 1,576 17,424 +3
Nov07 070109 62.18 62.18 62.18 62.18 -0.43 753 12,787 -59
Dec07 070109 61.90 62.55 61.45 62.51 -0.43 14,112 142,917 +2,528
Jan08 070109 63.05 63.05 62.70 62.80 -0.42 4,243 23,127 -1,597
Feb08 070109 63.10 63.10 63.03 63.03 -0.40 601 11,198 +282
Mar08 070109 63.25 63.25 63.25 63.25 -0.36 2,500 19,364 +2,740
Apr08 070109 63.42 63.42 63.42 63.42 -0.34 85 14,219 -99
May08 070109 63.57 63.57 63.57 63.57 -0.33 0 6,419 +0
Total Volume and Open Interest 483,127 1,274,343 +22,766
Heating Oil(NYM)
Feb07 070109 153.50 156.80 152.60 155.65 -0.06 45,097 84,315 -4,437
Mar07 070109 157.00 160.40 156.60 159.10 -0.40 22,585 52,007 +3,656
Apr07 070109 159.00 161.55 159.00 161.55 -0.50 4,635 21,573 +1,322
May07 070109 161.20 163.50 161.20 163.05 -0.55 2,242 8,687 -292
Jun07 070109 163.00 165.15 163.00 164.50 -0.65 2,631 18,559 +848
Jul07 070109 164.50 166.55 164.50 166.55 -0.60 288 7,101 +420
Aug07 070109 167.50 169.40 167.50 168.90 -0.60 137 2,806 +183
Sep07 070109 170.50 171.95 170.50 171.45 -0.60 520 5,534 +35
Oct07 070109 173.50 174.50 172.90 174.40 -0.50 89 2,047 +107
Nov07 070109 175.75 177.90 175.75 177.50 -0.50 134 1,440 +81
Dec07 070109 179.00 181.10 179.00 180.65 -0.50 989 10,535 +485
Jan08 070109 181.25 183.25 181.00 182.75 -0.50 712 4,265 +244
Total Volume and Open Interest 66,625 222,866 +1,960
Gasoline(NYMEX)
Feb07 070109 147.80 148.65 143.01 147.25 unch 31,455 58,858 +1,446
Mar07 070109 150.90 152.19 147.41 151.54 -0.46 9,872 35,902 +1,007
Apr07 070109 167.25 167.95 163.93 167.25 -1.00 3,990 18,532 +710
May07 070109 168.05 170.50 168.00 170.50 -1.70 1,863 13,279 +39
Jun07 070109 171.50 173.00 170.65 172.80 +0.05 1,784 7,620 +378
Jul07 070109 172.95 175.00 172.95 175.00 unch 724 6,619 +184
Aug07 070109 173.25 174.50 173.25 174.50 -1.55 290 3,518 -59
Sep07 070109 173.16 173.16 173.16 173.16 -1.69 1,000 8,798 +297
Oct07 070109 163.15 163.15 163.00 163.00 -2.00 363 1,621 +213
Nov07 070109 159.50 159.50 159.50 159.50 -2.30 25 949 +0
Total Volume and Open Interest 52,065 156,980 +4,755
e-MiNY RBOB Gasoline(NYMEX)
Feb07 061228 159.83 159.83 159.83 159.83 +0.42 0 1 +0
Mar07 070109 150.86 150.86 150.86 150.86 -0.74      
Apr07 070109 166.76 166.76 166.76 166.76 -1.14      
May07 070109 170.01 170.01 170.01 170.01 -1.14      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Feb07 070109 6.380 6.650 6.280 6.631 +0.253 50,528 77,132 -823
Mar07 070109 6.540 6.760 6.460 6.744 +0.196 23,834 144,055 +6,999
Apr07 070109 6.620 6.830 6.570 6.819 +0.182 13,908 104,777 +3,533
May07 070109 6.690 6.920 6.640 6.914 +0.182 4,270 44,808 +316
Jun07 070109 6.780 7.009 6.740 7.009 +0.179 1,847 15,061 +5
Jul07 070109 6.880 7.104 6.880 7.104 +0.174 1,148 14,823 +222
Aug07 070109 6.980 7.194 6.980 7.194 +0.164 689 16,121 +511
Sep07 070109 7.050 7.259 7.050 7.259 +0.159 286 15,664 +30
Oct07 070109 7.160 7.389 7.160 7.389 +0.152 1,598 39,870 +689
Nov07 070109 7.950 8.064 7.950 8.064 +0.152 343 22,258 +63
Dec07 070109 8.485 8.704 8.485 8.704 +0.152 697 34,763 +560
Jan08 070109 8.790 9.030 8.790 9.024 +0.147 405 31,657 +460
Feb08 070109 8.810 9.040 8.810 9.034 +0.142 106 16,648 +54
Mar08 070109 8.850 8.850 8.829 8.829 +0.147 606 38,990 -152
Apr08 070109 7.537 7.687 7.517 7.659 +0.122 227 26,988 -61
May08 070109 7.432 7.549 7.432 7.549 +0.117 120 12,663 +81
Total Volume and Open Interest 78,373 883,150 +7,301
Brent Crude Oil(ICE)
Feb07 070109 55.33 55.63 53.64 55.18 -0.42 111,983 0 +0
Mar07 070109 56.18 56.74 54.80 56.38 -0.47 102,133 0 +0
Apr07 070109 57.60 57.75 55.88 57.42 -0.49 45,689 0 +0
May07 070109 58.43 58.46 56.71 58.26 -0.50 9,946 0 +0
Jun07 070109 59.12 59.22 57.47 58.99 -0.53 12,952 0 +0
Jul07 070109 59.77 59.77 59.15 59.65 -0.52 1,393 0 +0
Aug07 070109 60.50 60.50 60.23 60.23 -0.51 864 0 +0
Sep07 070109 60.73 60.73 60.73 60.73 -0.50 820 0 +0
Oct07 070109 61.17 61.17 61.17 61.17 -0.48      
Nov07 070109 61.56 61.56 61.56 61.56 -0.44      
Dec07 070109 62.00 62.05 60.37 61.88 -0.44 8,804 0 +0
Jan08 070109 62.18 62.18 62.18 62.18 -0.40      
Feb08 070109 62.46 62.46 62.46 62.46 -0.33      
Mar08 070109 62.67 62.67 62.67 62.67 -0.28      
Total Volume and Open Interest 253,598 559,236 +559,236
Gas Oil(ICE)
Jan07 070109 490.75 495.00 482.75 484.75 -4.00 25,076 34,071 -4,076
Feb07 070109 494.25 498.25 486.25 488.00 -4.25 29,459 89,717 +1,025
Mar07 070109 498.00 503.50 491.50 493.50 -4.50 14,867 40,262 +1,480
Apr07 070109 506.75 509.00 498.00 499.00 -4.75 4,257 18,965 -240
May07 070109 511.50 514.25 505.25 505.50 -4.75 3,854 16,956 +738
Jun07 070109 518.25 521.25 511.25 512.25 -5.00 3,921 40,361 -134
Jul07 070109 523.50 523.50 519.50 519.50 -5.25 1,869 12,198 +421
Aug07 070109 531.00 531.00 526.50 526.50 -5.50 1,317 4,876 +1,025
Sep07 070109 536.75 543.00 533.25 533.25 -5.50 609 10,945 +188
Oct07 070109 541.75 547.00 538.25 538.25 -5.00 20 3,053 -15
Total Volume and Open Interest 88,715 323,717 +1,938
US Dollar Index(ICE)
Mar07 070109 84.230 84.620 84.230 84.520 +0.150 3,971 24,181 -438
Jun07 070109 84.290 84.330 84.270 84.270 +0.150 6 2,028 +1
Sep07 070109 84.020 84.020 84.020 84.020 +0.150 0 37 +0
Total Volume and Open Interest 3,977 26,246 -437
Australian Dollar(CME)
Mar07 070109 77.95 77.99 77.80 77.99 +0.16 7,875 119,420 +119,420
Jun07 070109 77.67 77.78 77.65 77.78 +0.16 10 232 +232
Sep07 070109 77.52 77.52 77.52 77.52 +0.16 0 61 +61
Total Volume and Open Interest 54,715 117,273 +117,273
British Pound(CME)
Mar07 070109 194.25 194.30 193.98 194.02 +0.20 1,806 132,498 +132,498
Jun07 070109 193.97 193.97 193.97 193.97 +0.20 1 323 +323
Sep07 070109 193.92 193.92 193.92 193.92 +0.20 0 32 +32
Total Volume and Open Interest 105,546 134,797 +134,797
Canadian Dollar(CME)
Mar07 070109 85.06 85.30 84.95 85.21 -0.04 1,670 153,135 +153,135
Jun07 070109 85.28 85.45 85.22 85.45 -0.04 7 2,834 +2,834
Sep07 070109 85.55 85.69 85.55 85.69 -0.04 3 692 +692
Dec07 070109 85.60 85.93 85.60 85.93 -0.04 0 250 +250
Total Volume and Open Interest 50,411 159,161 +159,161
Japanese Yen(CME)
Mar07 070109 84.62 84.70 84.45 84.56 -0.45 4,257 274,035 +274,035
Jun07 070109 85.54 85.54 85.54 85.54 -0.45 1 5,599 +5,599
Sep07 070109 86.47 86.47 86.47 86.47 -0.45 0 5 +5
Total Volume and Open Interest 121,194 281,669 +281,669
Swiss Franc(CME)
Mar07 070109 81.20 81.22 80.95 81.04 -0.34 2,018 76,461 +76,461
Jun07 070109 81.66 81.66 81.66 81.66 -0.34 7 175 +175
Sep07 070109 82.23 82.23 82.23 82.23 -0.34 0 48 +48
Total Volume and Open Interest 59,544 71,034 +71,034
EuroFX(CME)
Mar07 070109 130.61 130.63 130.30 130.42 -0.19 2,303 183,685 +183,685
Jun07 070109 130.87 130.87 130.87 130.87 -0.19 0 1,436 +1,436
Sep07 070109 131.24 131.24 131.24 131.24 -0.19 0 300 +300
Total Volume and Open Interest 212,815 176,832 +176,832
Mexican Peso(CME)
Jan07 070109 908.0 908.0 908.0 908.0 -4.5      
Feb07 070109 906.5 906.5 906.5 906.5 -4.5      
Total Volume and Open Interest      
30-Year T-Bonds(CBOT)
Mar07 070109 112~05 112~10 111~29 112~04 unch 223,455 770,134 +2,548
Jun07 070109 112~00 112~05 111~31 112~02 unch 1,609 8,497 +1,174
Sep07 070109 112~02 112~02 112~02 112~02 unch 0 2 +0
Total Volume and Open Interest 439,355 785,447 +10,504
10-Year T-Notes(CBOT)
Mar07 070109 107~270 107~290 107~215 107~260 unch 678,570 2,265,738 +13,763
Jun07 070109 107~290 107~295 107~265 107~270 unch 4,226 41,301 +13,182
Total Volume and Open Interest 1,347,948 2,334,805 +54,711
5-Year T-Notes(CBOT)
Mar07 070109 105~070 105~090 105~065 105~075 unch 305,869 0 -1,392,443
Jun07 070109 105~130 105~130 105~115 105~115 unch 0 623 +0
Total Volume and Open Interest 602,635 1,426,540 +33,474
2 Year T-Notes(CBOT)
Mar07 070109 102~004 102~008 102~004 102~006 -0~003 347 770,046 +22,486
Total Volume and Open Interest 223,906 770,033 +22,473
Eurodollars(CME)
Mar07 070109 94.665 94.665 94.660 94.665 unch 16,016 1,293,219 +1,293,219
Jun07 070109 94.770 94.785 94.770 94.780 -0.010 25,402 1,370,132 +1,370,132
Sep07 070109 94.935 94.950 94.925 94.935 -0.020 20,064 1,359,457 +1,359,457
Dec07 070109 95.075 95.090 95.065 95.070 -0.020 18,756 1,334,757 +1,334,757
Mar08 070109 95.155 95.170 95.150 95.155 -0.015 21,046 916,737 +916,737
Jun08 070109 95.195 95.210 95.190 95.195 -0.015 21,090 696,815 +696,815
Sep08 070109 95.220 95.235 95.210 95.220 -0.015 11,902 575,404 +575,404
Dec08 070109 95.215 95.235 95.210 95.215 -0.015 7,701 374,626 +374,626
Mar09 070109 95.220 95.230 95.205 95.215 -0.015 13,451 327,677 +327,677
Jun09 070109 95.195 95.200 95.180 95.190 -0.010 18,085 253,091 +253,091
Sep09 070109 95.160 95.165 95.145 95.155 -0.010 7,338 198,888 +198,888
Dec09 070109 95.115 95.125 95.105 95.115 -0.005 4,964 143,215 +143,215
Mar10 070109 95.095 95.105 95.090 95.090 -0.005 5,155 116,324 +116,324
Jun10 070109 95.060 95.075 95.055 95.060 -0.005 4,023 91,407 +91,407
Sep10 070109 95.030 95.030 95.020 95.030 unch 3,881 91,002 +91,002
Dec10 070109 94.995 95.005 94.990 94.990 -0.005 2,180 98,180 +98,180
Mar11 070109 94.980 94.980 94.970 94.970 -0.005 2,516 70,631 +70,631
Jun11 070109 94.960 94.965 94.950 94.950 -0.005 1,682 62,953 +62,953
Total Volume and Open Interest 3,160,244 9,603,344 +9,603,344
30 Day Federal Funds(CBOT)
Jan07 070109 3.005 3.005 3.000 3.005 unch 563 83,052 -3,323
Feb07 070109 3.010 3.010 3.010 3.010 unch 562 119,349 -91
Mar07 070109 3.010 3.010 3.010 3.010 unch 219 59,850 +2,360
Apr07 070109 94.770 94.770 94.760 94.770 unch 716 55,550 +2,839
May07 070109 94.800 94.800 94.790 94.800 unch 8 20,989 +2,393
Jun07 070109 94.810 94.810 94.810 94.810 -0.010 0 3,717 +977
Total Volume and Open Interest 13,172 348,879 +7,140
30 Day Fed Funds(e-CBOT)
Jan07 070109 94.755 94.755 94.750 94.755 unch 18,868 0 +0
Feb07 070109 94.760 94.760 94.755 94.760 unch 2,619 0 +0
Mar07 070109 94.760 94.760 94.755 94.760 unch 2,085 0 +0
Apr07 070109 94.765 94.770 94.760 94.765 unch 8,266 0 +0
May07 070109 94.795 94.805 94.795 94.795 -0.005 3,283 0 +0
Jun07 070109 94.800 94.810 94.800 94.810 -0.005 1,191 0 +0
Total Volume and Open Interest 36,890    
3-Mth Euro-Yen(CME)
Mar07 070109 99.32 99.33 99.32 99.33 +0.03 750 16,091 +16,091
Jun07 070109 99.19 99.21 99.19 99.21 +0.02 10 8,478 +8,478
Sep07 070109 99.07 99.08 99.07 99.08 +0.01 65 3,761 +3,761
Dec07 070109 98.98 98.99 98.98 98.99 unch 151 7,400 +7,400
Mar08 070109 98.91 98.91 98.91 98.91 +0.01 0 3,659 +3,659
Jun08 070109 98.82 98.82 98.82 98.82 +0.01 0 729 +729
Sep08 070109 98.75 98.75 98.74 98.74 +0.01 0 223 +223
Dec08 070109 98.68 98.68 98.67 98.67 +0.01 0 4 +4
Mar09 070109 98.54 98.54 98.54 98.54 -0.01 0 10 +10
Jun09 070109 98.47 98.47 98.47 98.47 unch 0 20 +20
Total Volume and Open Interest 976 40,385 +40,385
3-Mth Euro-Yen(SGX)
Mar07 070109 99.30 99.32 99.30 99.32 +0.01 1,242 87,054 +1,179
Jun07 070109 99.18 99.19 99.18 99.19 unch 237 47,387 +205
Sep07 070109 99.07 99.07 99.06 99.07 unch 39 36,905 -83
Dec07 070109 98.97 98.98 98.96 98.98 0.00 114 44,176 +254
Mar08 070109 98.89 98.89 98.88 98.89 0.00 1 31,953 -152
Jun08 070109 98.81 98.82 98.81 98.81 -0.01 0 7,473 -500
Sep08 070109 98.72 98.72 98.72 98.72 -0.01 0 1,764 -50
Dec08 070109 98.64 98.64 98.64 98.64 -0.01 0 269 +0
Total Volume and Open Interest 1,633 258,625 +853
Japanese Gov't Bonds(SGX)
Mar07 070109 133.50 133.65 133.41 133.65 -0.17 5,149 38,987 +443
Jun07 070109 133.65 133.65 133.65 133.65 -0.17      
Sep07 070109 133.65 133.65 133.65 133.65 -0.17      
Total Volume and Open Interest 5,149 38,987 +443
Euro-Bund(EUREX)
Mar07 070109 115.94 115.98 115.63 115.70 -0.26 1,243,703 1,470,422 +59,383
Jun07 070109 115.49 115.49 115.18 115.22 -0.25 171 11,778 +107
Sep07 070109 115.65 115.65 115.40 115.40 -0.33 696 0 +0
Total Volume and Open Interest 1,244,570 1,482,200 +59,490
Euro-Bobl(EUREX)
Mar07 070109 108.83 108.87 108.68 108.72 -0.11 506,709 1,030,862 +29,567
Jun07 070109 108.41 108.41 108.41 108.41 -0.10 1,690 1,540 +1,236
Sep07 070109 109.61 109.61 109.61 109.61 -0.11      
Total Volume and Open Interest 508,399 1,032,402 +30,803
3-Mth Euribor(EUREX)
Mar07 070109 96.075 96.075 96.065 96.065 -0.010 1,901 20,457 -409
Jun07 070109 95.935 95.935 95.915 95.915 -0.020 844 9,920 -135
Sep07 070109 95.880 95.890 95.865 95.865 -0.025 214 6,865 +117
Total Volume and Open Interest 3,112 49,316 -455
Long Gilt(LIFFE)
Mar07 070109 107~23 107~31 107~18 107~20 -0~03 54,150 321,558 +321,558
Jun07 070109 109~16 109~16 109~16 109~16 -0~03 0 28 +28
Total Volume and Open Interest 89,114 323,976 +323,976
3-Mth Short Sterling(LIFFE)
Mar07 070109 94.51 94.51 94.49 94.49 -0.03 46,142 480,181 +4,024
Jun07 070109 94.42 94.43 94.39 94.41 -0.02 75,996 460,507 +5,102
Sep07 070109 94.41 94.43 94.38 94.40 -0.02 47,883 439,502 +9,040
Dec07 070109 94.42 94.45 94.39 94.42 -0.01 46,913 337,210 -4,745
Mar08 070109 94.44 94.48 94.41 94.45 unch 38,365 219,812 -832
Jun08 070109 94.47 94.52 94.44 94.48 +0.01 24,440 146,638 -1,175
Total Volume and Open Interest 300,019 2,309,404 +15,034
3-Mth Euribor(LIFFE)
Mar07 070109 96.075 96.080 96.060 96.065 -0.015 112,601 856,965 +4,770
Jun07 070109 95.945 95.945 95.905 95.915 -0.025 126,265 689,024 +10,886
Sep07 070109 95.890 95.895 95.860 95.865 -0.030 121,424 628,122 +14,813
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Mar07 070109 93.49 93.49 93.46 93.49 unch 16,699 189,013 -1,620
Jun07 070109 93.44 93.44 93.41 93.43 -0.01 24,440 262,117 +15,956
Sep07 070109 93.45 93.46 93.42 93.45 -0.01 8,361 69,768 +4,568
Dec07 070109 93.45 93.46 93.44 93.46 -0.01 1,970 53,699 +1,640
Mar08 070109 93.47 93.48 93.46 93.48 -0.01 1,186 26,845 +726
Jun08 070109 93.47 93.50 93.47 93.50 unch 911 23,687 +608
Sep08 070109 93.49 93.51 93.49 93.51 -0.01 100 18,507 +0
Dec08 070109 93.50 93.53 93.50 93.53 unch 0 7,127 +0
Mar09 070109 93.53 93.53 93.53 93.53 -0.01 0 1,215 +0
Jun09 070109 93.54 93.54 93.54 93.54 unch 0 1,915 +0
Total Volume and Open Interest 53,667 654,171 +21,878
10-Year Aus T-Bonds(SFE)
Mar07 070109 94.16 94.16 94.14 94.15 -0.01 35,864 428,957 +15,919
Jun07 070109 94.15 94.15 94.15 94.15 -0.01      
Total Volume and Open Interest 35,864 428,957 +15,919
3-Year Aus T-Bonds(SFE)
Mar07 070109 93.93 93.94 93.90 93.93 0.00 57,212 519,399 +42,951
Jun07 070109 93.93 93.93 93.93 93.93 0.00      
Total Volume and Open Interest 57,212 519,399 +42,951
Gold(CMX)
Feb07 070109 609.0 617.3 607.2 615.0 +5.6 54,979 176,228 -9,622
Apr07 070109 614.5 622.0 613.5 621.0 +5.6 8,286 39,864 +2,828
Jun07 070109 620.2 629.0 620.0 626.9 +5.7 286 31,547 +326
Aug07 070109 626.0 632.7 626.0 632.7 +5.7 20 4,173 +8
Oct07 070109 638.4 638.4 638.4 638.4 +5.7 57 19,476 +40
Dec07 070109 639.0 646.0 637.0 644.0 +5.7 1,286 42,870 +844
Feb08 070109 649.4 649.4 649.4 649.4 +5.7 30 2,198 -45
Apr08 070109 654.9 654.9 654.9 654.9 +5.7 0 1,883 +0
Jun08 070109 660.4 660.4 660.4 660.4 +5.7 0 3,920 +0
Aug08 070109 665.9 665.9 665.9 665.9 +5.7 449 641 +390
Oct08 070109 671.4 671.4 671.4 671.4 +5.8 0 600 +0
Dec08 070109 676.9 676.9 676.9 676.9 +5.8 40 9,517 +22
Total Volume and Open Interest 125,882 345,330 -6,040
Silver(CMX)
Mar07 070109 1232.0 1261.0 1227.0 1259.5 +23.5 11,939 59,862 -1,806
May07 070109 1242.0 1270.9 1242.0 1270.9 +23.6 209 6,744 +425
Jul07 070109 1260.0 1282.2 1259.5 1282.2 +23.6 218 11,012 +233
Sep07 070109 1293.6 1293.6 1293.6 1293.6 +23.6 36 4,278 -9
Dec07 070109 1284.0 1306.0 1284.0 1306.0 +22.6 42 13,383 -28
Mar08 070109 1319.2 1319.2 1319.2 1319.2 +23.1 0 213 +3
May08 070109 1326.2 1326.2 1326.2 1326.2 +23.1      
Total Volume and Open Interest 27,167 102,463 -408
Platinum(NYMEX)
Jan07 070109 1127.7 1127.7 1127.7 1127.7 +8.3 2 10 -18
Apr07 070109 1126.0 1135.0 1124.2 1133.7 +6.8 460 7,887 -335
Jul07 070109 1138.7 1138.7 1138.7 1138.7 +6.8 12 24 -12
Oct07 070109 1143.7 1143.7 1143.7 1143.7 +6.8      
Total Volume and Open Interest 1,894 8,093 -193
Palladium(NYMEX)
Mar07 070109 331.50 331.80 327.25 331.55 -0.55 690 12,766 +138
Jun07 070109 336.55 336.55 336.55 336.55 -0.55 46 107 +41
Sep07 070109 341.55 341.55 341.55 341.55 -0.55 0 54 +0
Total Volume and Open Interest 1,411 12,875 +86
Copper(CMX)
Mar07 070109 252.50 256.00 249.50 255.60 +2.80 10,193 49,300 -1,872
May07 070109 252.30 256.25 251.25 256.20 +2.60 355 6,202 +258
Jul07 070109 252.25 256.10 250.80 256.10 +2.50 252 2,101 +25
Sep07 070109 251.15 255.65 251.15 255.65 +2.40 36 1,193 +76
Dec07 070109 248.60 253.00 248.60 252.95 +2.40 62 1,610 +15
Total Volume and Open Interest 12,676 68,730 -2,187
Aluminum(CMX)
Jan07 070109 119.00 119.00 119.00 119.00 +2.50 0 71 -55
Feb07 070109 120.00 120.00 120.00 120.00 +2.50 1 62 +12
Mar07 070109 119.00 119.00 119.00 119.00 +2.50 0 41 +0
Apr07 070109 118.00 118.00 118.00 118.00 +2.50 0 40 +0
May07 070109 117.00 117.00 117.00 117.00 +2.50 0 40 +0
Jun07 070109 116.00 116.00 116.00 116.00 +2.50 0 40 +0
Total Volume and Open Interest 1 626 -42
DJIA Index(CBOT)
Mar07 070109 12516 12532 12435 12483 -9 3,902 66,784 +1,950
Jun07 070109 12590 12590 12581 12581 -10 5 43 -3
Sep07 070109 12650 12650 12650 12650 -9 0 7 -2
Dec07 070109 12732 12732 12732 12732 -9 2 2 +2
Total Volume and Open Interest 4,458 64,825 -64
S & P 500(CME)
Mar07 070109 1423.00 1425.00 1414.00 1420.50 -2.00 22,332 605,742 +605,742
Jun07 070109 1431.90 1433.30 1431.90 1433.30 -2.00 10 13,051 +13,051
Sep07 070109 1446.70 1446.70 1446.70 1446.70 -1.80 0 11,223 +11,223
Dec07 070109 1458.10 1458.10 1458.10 1458.10 -1.80 0 1,812 +1,812
Total Volume and Open Interest 31,589 628,369 +628,369
S & P 500 E-Mini(Globex)
Mar07 070109 1422.50 1427.00 1414.00 1420.50 -2.00 1,040,975 1,556,878 +1,556,878
Jun07 070109 1439.00 1439.00 1427.75 1433.25 -2.00 594 14,218 +14,218
Total Volume and Open Interest 1,059,084 1,539,689 +1,539,689
NASDAQ 100(CME)
Mar07 070109 1807.00 1819.00 1792.00 1810.50 +7.00 4,560 45,519 +45,519
Jun07 070109 1832.00 1832.00 1832.00 1832.00 +7.00 0 20 +20
Sep07 070109 1853.50 1853.50 1853.50 1853.50 +7.00      
Total Volume and Open Interest 7,007 45,570 +45,570
NASDAQ 100 E-Mini(Globex)
Mar07 070109 1803.80 1818.80 1792.00 1810.50 +7.00 267,087 332,543 +332,543
Jun07 070109 1824.50 1836.00 1814.50 1832.00 +7.00 42 104 +104
Total Volume and Open Interest 353,672 329,082 +329,082
S & P Midcap 400(CME)
Mar07 070109 806.50 809.20 805.00 809.20 +3.40 393 7,730 +7,730
Jun07 070109 817.40 817.40 817.40 817.40 +3.40      
Sep07 070109 825.60 825.60 825.60 825.60 +3.40      
Total Volume and Open Interest 81 7,495 +7,495
Russell 2000(CME)
Mar07 070109 782.50 784.70 774.50 783.30 +1.60 827 25,554 +25,554
Jun07 070109 790.30 790.30 790.30 790.30 +1.60 0 1 +1
Sep07 070109 797.30 797.30 797.30 797.30 +1.60 0 8 +8
Total Volume and Open Interest 2,788 25,254 +25,254
Russell 2000 E-Mini(Globex)
Mar07 070109 781.60 784.90 773.20 783.30 +1.60 209,397 354,559 +354,559
Jun07 070109 789.90 791.20 780.50 790.30 +1.60 418 204 +204
Total Volume and Open Interest 202,613 354,064 +354,064
Value Line(KCBT)
Mar07 070109 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070109 17045 17290 16980 17255 +155 75,909 239,420 +8,558
Jun07 070109 17190 17225 16960 17190 +145 1,056 43 +0
Total Volume and Open Interest 76,966 239,888 +8,558
Nikkei 225(SGX)
Mar07 070109 17045 17290 16980 17255 +155 75,909 239,420 +8,558
Jun07 070109 17190 17225 16960 17190 +145 1,056 43 +0
Sep07 070109 17215 17230 17215 17215 +145      
Total Volume and Open Interest 76,966 239,888 +8,558
CAC 40(EURONEXT)
Jan07 070109 5553.5 5571.0 5508.0 5541.0 +19.0 100,458 427,253 +427,253
Feb07 070109 5563.5 5585.5 5530.0 5556.5 +19.5 109 15,105 +15,105
Mar07 070109 5582.5 5595.0 5540.0 5570.5 +19.0 636 48,854 +48,854
Total Volume and Open Interest 92,913 490,572 +490,572
Hang Seng Index(HKFE)
Jan07 070109 20147 20237 19853 19929 -99 52,010 123,992 +3,767
Feb07 070109 20226 20293 19924 19989 -94 1,806 1,758 +573
Mar07 070109 20232 20250 19881 19947 -104 196 3,341 +44
Total Volume and Open Interest 54,051 130,133 +4,386
DAX(EUREX)
Mar07 070109 6690.0 6713.5 6622.5 6654.0 +2.0 159,932 225,014 +3,060
Jun07 070109 6750.0 6776.5 6687.5 6718.0 +2.0 1,023 7,232 -556
Sep07 070109 6829.0 6851.0 6762.5 6791.5 +2.0 988 2,269 +340
Total Volume and Open Interest 149,513 231,590 -81
FT-SE 100(EURONEXT)
Mar07 070109 6217.50 6222.00 6160.00 6198.50 +6.50 92,237 499,575 +499,575
Jun07 070109 6238.00 6238.00 6183.00 6220.50 +6.00 294 21,262 +21,262
Sep07 070109 6269.00 6269.00 6254.50 6254.50 +6.00 5 530 +530
Total Volume and Open Interest 80,794 516,894 +516,894
SPI 200(SFE)
Mar07 070109 5512.0 5594.0 5512.0 5582.0 +85.0 17,741 268,058 +10,724
Jun07 070109 5612.0 5628.0 5612.0 5617.0 +85.0 56 4,699 -41
Sep07 070109 5619.0 5619.0 5619.0 5619.0 +85.0 4 3,025 +5
Total Volume and Open Interest 18,876 277,804 +10,703
GSCI(CME)
Jan07 070109 399.90 404.00 398.70 404.00 -2.00 3,349 18,852 +18,852
Feb07 070109 406.00 409.70 405.30 409.70 -2.95 3,110 3,392 +3,392
Mar07 070109 417.50 417.50 417.50 417.50 -1.00      
Total Volume and Open Interest 297 22,542 +22,542
RJ/CRB Index(ICE)
Feb07 070109 379.25 380.00 379.25 380.00 -1.00 4 7 +0
Apr07 070109 383.00 384.25 381.00 384.25 -1.00 79 446 +28
Jun07 070109 388.25 388.25 388.25 388.25 -1.00 0 400 +75
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