Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed January 10, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 070110 653.00 656.00 647.00 653.75 +0.25 3,490 2,491 -1,494
Mar07 070110 665.00 670.00 657.00 664.75 +0.25 36,017 216,334 -3,008
May07 070110 679.00 683.50 671.50 679.25 +0.50 8,250 49,540 +44
Jul07 070110 692.00 697.00 685.00 692.50 +0.50 5,059 34,292 +448
Aug07 070110 698.00 702.00 692.00 698.50 +1.00 18 2,095 +21
Sep07 070110 703.00 704.00 698.00 700.50 -0.50 129 525 +76
Nov07 070110 714.00 719.00 708.00 712.75 -1.50 3,903 70,484 +16
Total Volume and Open Interest 57,560 392,189 -3,329
Soybean Meal(CBOT)
Jan07 070110 186.30 188.30 184.70 187.60 +1.00 1,391 1,420 -372
Mar07 070110 190.90 193.00 189.00 191.70 +1.00 19,216 71,146 -2,907
May07 070110 195.00 196.80 193.00 195.70 +0.80 6,024 38,012 +1,300
Jul07 070110 198.30 200.30 197.00 199.20 +0.80 6,064 42,100 +443
Aug07 070110 200.20 201.50 198.50 200.80 +1.10 558 11,535 +295
Sep07 070110 201.50 203.00 200.20 202.10 +0.70 247 7,623 +51
Oct07 070110 202.90 204.20 201.20 203.20 +0.50 303 3,057 +190
Dec07 070110 204.90 206.80 203.50 205.50 +0.60 1,532 14,142 +770
Total Volume and Open Interest 35,335 189,930 -355
Soybean Oil(CBOT)
Jan07 070110 27.83 27.88 27.58 27.70 -0.15 1,136 1,704 +75
Mar07 070110 28.15 28.23 27.90 28.04 -0.13 17,223 139,591 -3,908
May07 070110 28.63 28.63 28.35 28.51 -0.15 3,513 45,407 +1,085
Jul07 070110 29.05 29.13 28.85 28.93 -0.21 3,334 31,446 +734
Aug07 070110 29.20 29.20 29.08 29.10 -0.22 241 5,797 +44
Sep07 070110 29.35 29.42 29.28 29.30 -0.20 199 3,017 +69
Oct07 070110 29.45 29.45 29.45 29.45 -0.18 61 3,711 -3
Dec07 070110 29.85 30.08 29.85 29.87 -0.18 693 24,704 +28
Total Volume and Open Interest 26,400 255,509 -1,524
Canola(WCE)
Jan07 070110 356.0 356.6 356.0 356.5 +0.5 10 90 -205
Mar07 070110 363.4 367.0 363.1 365.1 +0.6 5,573 62,401 +528
May07 070110 371.1 375.3 371.1 373.9 +0.9 257 7,309 +36
Jul07 070110 380.1 382.0 378.2 381.4 +2.1 881 11,064 -460
Total Volume and Open Interest 7,574 98,953 -653
Corn(CBOT)
Mar07 070110 354.25 363.50 352.50 360.25 +5.75 70,963 549,978 -14,889
May07 070110 364.75 373.00 362.50 370.25 +5.75 19,528 141,101 +6,772
Jul07 070110 371.00 379.00 369.50 377.00 +6.00 22,465 210,310 +2,137
Sep07 070110 362.00 368.00 360.50 366.00 +3.25 1,800 47,410 +501
Dec07 070110 358.50 362.50 354.50 360.00 +2.00 18,630 322,161 +1,438
Mar08 070110 364.50 368.00 361.75 368.00 +2.50 598 21,162 +129
Total Volume and Open Interest 135,369 1,404,774 -4,248
Wheat(CBOT)
Mar07 070110 453.00 457.50 447.50 449.50 -3.50 18,041 236,435 -1,674
May07 070110 465.00 468.00 458.50 459.25 -6.00 4,362 45,232 +2,136
Jul07 070110 466.50 469.50 460.50 463.00 -3.25 6,586 84,432 +136
Sep07 070110 471.50 473.50 467.00 467.75 -3.75 281 5,026 +100
Dec07 070110 481.50 484.50 476.00 479.00 -2.50 849 64,247 +319
Total Volume and Open Interest 30,424 456,494 +3,166
Wheat(KCBT)
Mar07 070110 470.00 474.00 467.00 472.25 +0.75 8,360 60,068 +18
May07 070110 480.00 482.00 475.50 479.25 -2.00 1,778 10,338 +549
Jul07 070110 477.00 478.50 472.00 476.25 -1.50 1,510 32,224 -41
Sep07 070110 481.00 483.00 477.00 482.00 -1.00 179 4,188 +67
Dec07 070110 492.00 493.50 487.00 490.00 -3.00 765 6,464 -242
Total Volume and Open Interest 12,616 116,398 +279
Wheat(MGE)
Mar07 070110 475.50 476.00 469.00 470.25 -3.25 4,108 20,658 -1,009
May07 070110 484.00 485.00 478.25 480.25 -3.00 2,073 5,060 +88
Jul07 070110 488.00 489.25 485.00 485.00 -3.00 283 2,032 -15
Sep07 070110 491.00 493.00 487.00 489.00 -6.00 365 5,408 +50
Dec07 070110 499.00 499.00 494.00 495.75 -0.75 358 8,801 +175
Total Volume and Open Interest 7,197 42,623 -1,004
Oats(CBOT)
Mar07 070110 250.50 253.00 246.00 250.00 -2.25 1,279 7,880 -517
May07 070110 259.50 259.50 254.50 257.00 -2.50 188 1,873 +64
Jul07 070110 266.00 266.50 262.00 265.00 -0.50 30 675 +7
Sep07 070110 251.50 251.50 251.50 251.50 -3.00 0 100 +0
Total Volume and Open Interest 1,770 14,718 -281
Rough Rice(CBOT)
Jan07 070110 10.37 10.39 10.37 10.37 -0.02 7 91 -88
Mar07 070110 10.65 10.67 10.60 10.61 -0.06 769 10,598 +18
May07 070110 10.87 10.89 10.82 10.82 -0.08 242 1,841 +89
Jul07 070110 10.96 10.96 10.94 10.94 -0.09 288 996 +210
Total Volume and Open Interest 1,561 15,446 +608
Live Cattle(CME)
Feb07 070110 92.550 94.250 92.475 93.950 +1.650 25,671 113,073 -7,381
Apr07 070110 93.900 94.800 93.650 94.775 +1.000 26,769 84,240 +5,960
Jun07 070110 88.850 89.900 88.825 89.800 +0.925 4,776 28,693 +370
Aug07 070110 87.250 87.850 87.050 87.725 +0.475 3,327 14,814 -1,036
Oct07 070110 89.450 90.025 89.350 89.975 +0.400 1,023 7,704 -147
Dec07 070110 90.300 90.850 90.300 90.575 +0.300 160 4,046 +1
Total Volume and Open Interest 61,785 255,284 +1,696
Feeder Cattle(CME)
Jan07 070110 98.250 98.650 97.800 98.175 -0.025 1,297 3,879 -492
Mar07 070110 97.100 97.650 96.650 96.850 -0.200 2,191 14,624 -84
Apr07 070110 98.850 99.250 98.275 98.700 +0.025 188 2,425 +41
May07 070110 99.300 99.850 99.100 99.375 +0.200 193 3,810 +44
Aug07 070110 102.400 102.675 102.100 102.550 +0.150 55 2,272 -5
Sep07 070110 101.500 101.500 101.400 101.450 -0.250 20 1,000 +12
Oct07 070110 101.500 102.100 101.500 102.100 +0.100 4 83 -3
Total Volume and Open Interest 3,948 28,093 -402
Lean Hogs(CME)
Feb07 070110 59.650 61.225 59.350 60.550 +0.800 23,947 66,929 -11,360
Apr07 070110 63.000 64.200 62.525 64.050 +1.000 20,279 49,222 +3,337
May07 070110 69.700 70.550 69.300 70.500 +0.525 80 3,033 +0
Jun07 070110 71.200 72.400 71.050 72.350 +0.550 3,448 26,864 +693
Jul07 070110 70.000 70.900 69.600 70.825 +0.725 1,200 8,315 +88
Aug07 070110 68.300 69.400 68.200 69.250 +0.750 1,275 5,549 +518
Oct07 070110 62.050 62.700 61.900 62.675 +0.425 261 6,001 +103
Dec07 070110 61.400 61.800 61.000 61.750 +0.350 133 4,548 +51
Total Volume and Open Interest 50,626 170,646 -8,458
Pork Bellies(CME)
Feb07 070110 88.300 90.500 87.900 89.900 +1.500 259 835 +10
Mar07 070110 89.000 90.400 89.000 90.400 +1.400 32 100 +2
May07 070110 90.200 91.475 90.200 90.750 +0.750 2 86 +0
Jul07 070110 92.000 92.650 92.000 92.650 +0.800 1 100 +0
Aug07 070110 91.700 91.700 91.700 91.700 unch 0 39 +0
Total Volume and Open Interest 294 1,160 +35
Class III Milk(CME)
Jan07 070110 13.40 13.44 13.35 13.37 -0.03 35 2,738 +9
Feb07 070110 13.52 13.55 13.43 13.43 -0.09 62 2,666 -2
Mar07 070110 13.58 13.65 13.50 13.50 -0.11 59 2,538 -6
Apr07 070110 13.80 13.80 13.75 13.75 -0.05 40 2,260 -2
May07 070110 14.08 14.15 14.00 14.06 -0.06 93 2,214 +8
Total Volume and Open Interest 415 24,894 +261
Cocoa(ICE)
Mar07 070110 1609 1624 1605 1617 +29 8,112 71,572 +111
May07 070110 1647 1650 1634 1645 +29 2,383 26,045 +965
Jul07 070110 1672 1672 1657 1666 +29 1,247 12,186 +310
Sep07 070110 1685 1685 1681 1685 +29 509 15,699 +269
Dec07 070110 1710 1710 1704 1704 +29 206 14,309 +105
Mar08 070110 1720 1720 1720 1720 +29 80 5,080 +10
May08 070110 1743 1743 1743 1743 +29 0 2,431 +0
Total Volume and Open Interest 12,693 150,161 +689
Coffee "C"(ICE)
Mar07 070110 118.30 121.40 118.10 120.75 +2.35 14,688 79,411 -2,079
May07 070110 121.50 124.00 121.50 123.85 +2.35 3,295 22,922 +1,817
Jul07 070110 124.50 126.70 124.50 126.70 +2.35 535 7,113 +80
Sep07 070110 127.25 129.45 127.25 129.45 +2.40 177 3,652 +54
Dec07 070110 131.00 132.75 131.00 132.75 +2.40 61 3,244 -88
Mar08 070110 136.00 136.00 136.00 136.00 +2.55 64 2,709 -8
Total Volume and Open Interest 18,853 125,640 -801
Orange Juice(ICE)
Jan07 070110 204.95 204.95 197.90 197.90 -4.70 106 223 -46
Mar07 070110 196.80 197.50 196.00 196.50 -0.05 1,471 21,634 +140
May07 070110 194.60 195.25 194.00 194.15 -0.45 494 2,151 -23
Jul07 070110 192.50 192.50 191.50 191.90 -0.10 72 683 +18
Sep07 070110 188.90 188.90 188.90 188.90 -0.10 0 275 +0
Nov07 070110 182.90 183.00 182.90 182.90 -0.10 10 2,141 +10
Total Volume and Open Interest 2,153 27,292 +269
Sugar #11(ICE)
Mar07 070110 10.98 11.14 10.90 11.12 +0.02 54,596 265,544 -2,440
May07 070110 11.12 11.26 11.02 11.23 +0.04 22,252 90,389 -1,287
Jul07 070110 11.03 11.14 10.93 11.12 +0.04 9,937 89,489 +1,774
Oct07 070110 11.20 11.29 11.12 11.29 +0.03 3,645 57,906 -311
Mar08 070110 11.54 11.63 11.45 11.63 +0.01 6,412 52,464 +1,280
Total Volume and Open Interest 99,717 597,980 +9,819
Sugar #14(ICE)
Mar07 070110 19.95 20.05 19.95 20.00 +0.05 286 3,331 -172
May07 070110 19.90 19.95 19.85 19.87 unch 83 2,593 -18
Jul07 070110 19.98 19.98 19.88 19.90 -0.09 0 2,366 +0
Sep07 070110 19.95 19.95 19.95 19.95 -0.05 27 1,814 +1
Nov07 070110 19.68 19.71 19.68 19.71 +0.03 14 1,514 +2
Total Volume and Open Interest 430 11,827 -187
London Cocoa(LCE)
Mar07 070110 883 909 876 904 +24 8,194 67,430 +1,323
May07 070110 899 923 893 919 +24 1,134 31,975 +566
Jul07 070110 912 932 912 931 +24 598 25,824 +21
Sep07 070110 924 944 919 944 +23 342 29,366 +19
Dec07 070110 920 940 915 939 +21 4,740 29,052 +4,491
Mar08 070110 923 944 923 944 +21 304 8,089 +291
May08 070110 952 952 952 952 +20 2 1,153 +0
Total Volume and Open Interest 15,314 194,115 +6,413
London Coffee(LCE)
Jan07 070110 1551.00 1574.00 1515.00 1549.00 -7.00 1,440 6,103 -47
Mar07 070110 1534.00 1541.00 1493.00 1521.00 -19.00 11,809 88,130 +1,496
May07 070110 1522.00 1532.00 1487.00 1513.00 -15.00 4,859 31,681 +2,105
Jul07 070110 1499.00 1524.00 1475.00 1503.00 -14.00 870 7,559 +567
Sep07 070110 1481.00 1515.00 1463.00 1491.00 -13.00 1,258 5,863 +1,077
Nov07 070110 1470.00 1490.00 1435.00 1463.00 -6.00 48 2,198 +8
Total Volume and Open Interest 20,332 144,672 +6,875
London Sugar(LCE)
Mar07 070110 335.00 336.00 330.10 331.50 -3.50 4,955 23,843 -138
May07 070110 329.40 331.30 325.00 325.70 -3.70 2,958 16,520 -594
Aug07 070110 324.20 324.20 318.70 319.00 -3.00 311 6,700 +239
Oct07 070110 315.10 315.10 312.00 313.20 -1.80 62 4,027 -31
Dec07 070110 315.10 317.50 314.50 315.20 -1.80 10 1,084 +10
Total Volume and Open Interest 8,481 56,591 +708
Cotton(ICE)
Mar07 070110 54.25 54.40 53.35 53.93 -0.17 9,907 108,678 -228
May07 070110 54.97 55.00 54.01 54.75 -0.22 1,462 25,264 +311
Jul07 070110 55.74 55.80 54.90 55.40 -0.34 922 13,256 +269
Oct07 070110 57.55 57.55 57.55 57.55 -0.05 0 144 +0
Dec07 070110 58.50 58.70 58.00 58.55 -0.04 1,022 20,968 +414
Mar08 070110 60.50 60.55 60.25 60.55 -0.05 0 1,564 +0
Total Volume and Open Interest 13,323 170,473 +2,018
Lumber(CME)
Jan07 070110 272.5 272.5 267.3 268.6 -3.5 337 222 -146
Mar07 070110 287.5 287.5 279.0 282.9 -4.6 720 4,782 +45
May07 070110 304.0 304.0 300.0 301.6 -3.9 105 671 -4
Jul07 070110 313.0 313.0 309.7 309.7 -4.7 33 212 +8
Total Volume and Open Interest 1,220 5,972 -71
Crude Oil(NYM)
Feb07 070110 55.00 55.05 53.80 54.02 -1.62 333,330 251,465 -42,310
Mar07 070110 55.90 55.95 54.80 54.96 -1.78 190,608 238,684 +15,703
Apr07 070110 56.90 56.95 55.88 55.88 -1.91 40,304 66,753 +930
May07 070110 57.50 57.50 56.72 56.72 -1.97 17,447 44,310 +595
Jun07 070110 58.35 58.35 57.48 57.48 -2.01 22,919 81,163 +2,113
Jul07 070110 58.92 58.92 58.17 58.17 -2.02 3,347 24,189 +19
Aug07 070110 59.52 59.52 58.78 58.78 -2.02 4,083 19,073 +790
Sep07 070110 59.32 59.32 59.32 59.32 -2.01 2,664 26,576 +25
Oct07 070110 59.78 59.78 59.78 59.78 -2.00 1,408 17,580 +156
Nov07 070110 60.19 60.19 60.19 60.19 -1.99 756 12,610 -177
Dec07 070110 61.50 61.50 60.40 60.54 -1.97 16,332 143,212 +295
Jan08 070110 60.85 60.85 60.85 60.85 -1.95 544 23,207 +80
Feb08 070110 61.08 61.08 61.08 61.08 -1.95 25 11,198 +0
Mar08 070110 61.30 61.30 61.30 61.30 -1.95 969 18,683 -681
Apr08 070110 61.49 61.49 61.49 61.49 -1.93 1,344 14,983 +764
May08 070110 61.67 61.67 61.67 61.67 -1.90 250 6,419 +0
Total Volume and Open Interest 657,549 1,280,292 +5,949
Heating Oil(NYM)
Feb07 070110 155.25 155.30 151.75 152.55 -3.10 45,792 78,364 -5,951
Mar07 070110 158.30 158.50 155.25 155.75 -3.35 24,235 54,495 +2,488
Apr07 070110 160.25 160.25 157.85 157.95 -3.60 5,967 22,224 +651
May07 070110 159.20 161.00 159.10 159.40 -3.65 1,716 8,613 -74
Jun07 070110 161.50 162.25 160.90 160.90 -3.60 3,637 18,808 +249
Jul07 070110 163.75 164.50 163.00 163.00 -3.55 632 7,218 +117
Aug07 070110 167.20 167.50 165.35 165.35 -3.55 68 2,865 +59
Sep07 070110 169.25 170.10 167.95 167.95 -3.50 568 5,289 -245
Oct07 070110 171.85 172.50 171.00 171.00 -3.40 610 1,996 -51
Nov07 070110 176.00 176.00 174.15 174.15 -3.35 15 1,454 +14
Dec07 070110 180.25 180.25 177.35 177.35 -3.30 1,476 10,448 -87
Jan08 070110 181.10 181.10 179.50 179.50 -3.25 319 4,307 +42
Total Volume and Open Interest 85,171 221,033 -1,833
Gasoline(NYMEX)
Feb07 070110 147.04 147.18 142.15 142.40 -4.85 31,490 57,571 -1,287
Mar07 070110 150.97 151.18 145.99 146.25 -5.29 13,805 37,279 +1,377
Apr07 070110 166.50 166.50 161.92 162.29 -4.96 5,572 18,294 -238
May07 070110 170.16 170.16 165.50 166.25 -4.25 1,435 13,509 +230
Jun07 070110 169.64 169.64 167.80 168.00 -4.80 939 7,675 +55
Jul07 070110 171.90 171.90 170.00 170.00 -5.00 768 6,904 +285
Aug07 070110 172.00 172.00 171.00 171.00 -3.50 279 3,554 +36
Sep07 070110 169.22 169.22 169.22 169.22 -3.94 533 8,884 +86
Oct07 070110 159.47 159.47 159.47 159.47 -3.53 206 1,648 +27
Nov07 070110 156.32 156.32 156.32 156.32 -3.18 79 950 +1
Total Volume and Open Interest 55,547 157,887 +907
e-MiNY RBOB Gasoline(NYMEX)
Feb07 061228 159.83 159.83 159.83 159.83 +0.42 0 1 +0
Mar07 070110 147.00 147.00 146.87 146.87 -3.99      
Apr07 070110 162.32 162.32 162.32 162.32 -4.44      
May07 070110 165.67 165.67 165.67 165.67 -4.34      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb07 070110 6.695 6.800 6.580 6.755 +0.124 61,093 70,904 -6,228
Mar07 070110 6.750 6.860 6.673 6.831 +0.087 35,123 148,996 +4,941
Apr07 070110 6.810 6.886 6.775 6.886 +0.067 11,237 104,016 -761
May07 070110 6.890 6.975 6.890 6.966 +0.052 5,033 45,202 +394
Jun07 070110 6.990 7.060 6.990 7.051 +0.042 2,500 14,945 -116
Jul07 070110 7.090 7.136 7.090 7.136 +0.032 1,333 14,832 +9
Aug07 070110 7.190 7.250 7.190 7.221 +0.027 610 16,125 +4
Sep07 070110 7.220 7.286 7.220 7.286 +0.027 363 15,602 -62
Oct07 070110 7.370 7.450 7.370 7.421 +0.032 1,836 39,813 -57
Nov07 070110 8.070 8.086 8.070 8.086 +0.022 188 22,246 -12
Dec07 070110 8.726 8.726 8.726 8.726 +0.022 407 34,881 +118
Jan08 070110 9.030 9.041 8.990 9.041 +0.017 1,515 31,889 +232
Feb08 070110 9.010 9.056 9.010 9.056 +0.022 62 16,679 +31
Mar08 070110 8.770 8.851 8.770 8.851 +0.022 686 38,868 -122
Apr08 070110 7.650 7.661 7.580 7.661 +0.002 440 26,951 -37
May08 070110 7.520 7.546 7.520 7.546 -0.003 42 12,669 +6
Total Volume and Open Interest 124,294 887,510 +4,360
Brent Crude Oil(ICE)
Feb07 070110 55.18 55.31 53.09 53.69 -1.49 100,681 61,507 +61,507
Mar07 070110 56.22 56.38 54.09 54.63 -1.75 106,110 144,419 +144,419
Apr07 070110 57.19 57.26 55.22 55.56 -1.86 46,428 75,709 +75,709
May07 070110 58.05 58.05 56.31 56.37 -1.89 18,228 26,924 +26,924
Jun07 070110 58.73 58.73 57.06 57.10 -1.89 17,564 46,248 +46,248
Jul07 070110 59.40 59.40 57.74 57.74 -1.91 3,178 16,156 +16,156
Aug07 070110 58.34 58.34 58.34 58.34 -1.89 613 7,518 +7,518
Sep07 070110 58.86 58.86 58.86 58.86 -1.87 561 14,180 +14,180
Oct07 070110 59.32 59.32 59.32 59.32 -1.85 505 10,102 +10,102
Nov07 070110 59.72 59.72 59.72 59.72 -1.84 473 10,944 +10,944
Dec07 070110 61.35 61.35 60.01 60.05 -1.83 10,485 47,793 +47,793
Jan08 070110 60.38 60.38 60.38 60.38 -1.80 50 7,180 +7,180
Feb08 070110 60.65 60.65 60.65 60.65 -1.81 25 1,618 +1,618
Mar08 070110 60.88 60.88 60.88 60.88 -1.79 0 2,279 +2,279
Total Volume and Open Interest 310,855 551,077 -8,159
Gas Oil(ICE)
Jan07 070110 491.00 496.50 482.25 484.50 -0.25 27,675 29,991 -4,080
Feb07 070110 493.25 499.75 485.00 487.50 -0.50 43,388 92,432 +2,715
Mar07 070110 498.50 504.25 490.75 493.00 -0.50 21,649 44,302 +4,040
Apr07 070110 504.00 507.50 497.00 498.50 -0.50 7,420 18,906 -59
May07 070110 512.00 512.00 503.00 504.50 -1.00 3,402 16,436 -520
Jun07 070110 518.75 519.50 509.50 511.25 -1.00 4,891 41,410 +1,049
Jul07 070110 526.75 526.75 518.25 518.25 -1.25 1,711 13,155 +957
Aug07 070110 531.75 533.75 525.00 525.00 -1.50 497 4,901 +25
Sep07 070110 538.75 542.00 531.75 531.75 -1.50 1,251 11,989 +1,044
Oct07 070110 537.00 537.00 537.00 537.00 -1.25 69 3,111 +58
Total Volume and Open Interest 113,981 329,284 +5,567
US Dollar Index(ICE)
Mar07 070110 84.560 84.910 84.510 84.850 +0.330 2,719 23,864 -317
Jun07 070110 84.600 84.600 84.600 84.600 +0.330 12 2,036 +8
Sep07 070110 84.350 84.350 84.350 84.350 +0.330 0 37 +0
Total Volume and Open Interest 2,731 25,937 -309
Australian Dollar(CME)
Mar07 070110 77.74 77.74 77.35 77.54 -0.45 7,723 115,674 -3,746
Jun07 070110 77.33 77.33 77.33 77.33 -0.45 8 265 +33
Sep07 070110 77.07 77.07 77.07 77.07 -0.45 0 61 +0
Total Volume and Open Interest 7,731 116,268 -1,005
British Pound(CME)
Mar07 070110 193.76 193.90 193.35 193.36 -0.66 1,762 132,396 -102
Jun07 070110 193.31 193.31 193.31 193.31 -0.66 0 298 -25
Sep07 070110 193.26 193.26 193.26 193.26 -0.66 0 32 +0
Total Volume and Open Interest 1,763 132,731 -2,066
Canadian Dollar(CME)
Mar07 070110 85.07 85.22 84.99 85.21 unch 4,554 152,066 -1,069
Jun07 070110 85.30 85.46 85.30 85.44 -0.01 7 2,869 +35
Sep07 070110 85.58 85.68 85.58 85.68 -0.01 1 695 +3
Dec07 070110 85.90 85.92 85.90 85.92 -0.01 36 289 +39
Total Volume and Open Interest 4,598 155,922 -3,239
Japanese Yen(CME)
Mar07 070110 84.53 84.55 84.24 84.37 -0.19 7,383 282,114 +8,079
Jun07 070110 85.35 85.35 85.35 85.35 -0.19 0 5,655 +56
Sep07 070110 86.28 86.28 86.28 86.28 -0.19 0 5 +0
Total Volume and Open Interest 7,383 287,999 +6,330
Swiss Franc(CME)
Mar07 070110 80.95 80.97 80.64 80.73 -0.31 1,275 80,658 +4,197
Jun07 070110 81.35 81.35 81.35 81.35 -0.31 0 175 +0
Sep07 070110 81.92 81.92 81.92 81.92 -0.31 0 48 +0
Total Volume and Open Interest 1,275 80,925 +9,891
EuroFX(CME)
Mar07 070110 130.26 130.30 129.70 129.78 -0.64 2,289 181,333 -2,352
Jun07 070110 130.23 130.23 130.23 130.23 -0.64 6 1,462 +26
Sep07 070110 130.60 130.60 130.60 130.60 -0.64 0 300 +0
Total Volume and Open Interest 2,295 183,293 +6,461
Mexican Peso(CME)
Jan07 070110 909.5 909.5 909.5 909.5 +1.5      
Feb07 070110 908.0 908.0 908.0 908.0 +1.5      
Total Volume and Open Interest      
30-Year T-Bonds(CBOT)
Mar07 070110 112~04 112~08 111~18 111~26 -0~10 252,310 775,070 +4,936
Jun07 070110 111~20 111~25 111~20 111~24 -0~10 193 8,477 -20
Sep07 070110 111~24 111~24 111~24 111~24 -0~10 0 1 -1
Total Volume and Open Interest 252,503 783,578 -1,869
10-Year T-Notes(CBOT)
Mar07 070110 107~255 107~285 107~165 107~220 -0~040 722,287 2,258,036 -7,702
Jun07 070110 107~235 107~235 107~195 107~230 -0~040 9,134 46,240 +4,939
Total Volume and Open Interest 731,421 2,304,276 -30,529
5-Year T-Notes(CBOT)
Mar07 070110 105~065 105~075 105~015 105~055 -0~020 335,567 0 +0
Jun07 070110 105~110 105~110 105~095 105~095 -0~020 32 641 +18
Total Volume and Open Interest 335,599 641 -1,425,899
2 Year T-Notes(CBOT)
Mar07 070110 102~004 102~005 101~126 102~002 -0~004 2,556 778,938 +8,892
Total Volume and Open Interest 2,556 778,938 +8,905
Eurodollars(CME)
Mar07 070110 94.660 94.665 94.655 94.665 unch 17,879 1,293,667 +448
Jun07 070110 94.775 94.775 94.750 94.765 -0.015 23,487 1,363,670 -6,462
Sep07 070110 94.925 94.930 94.890 94.910 -0.025 34,082 1,343,916 -15,541
Dec07 070110 95.060 95.070 95.015 95.040 -0.030 14,161 1,300,481 -34,276
Mar08 070110 95.140 95.140 95.095 95.120 -0.035 28,012 904,511 -12,226
Jun08 070110 95.175 95.180 95.130 95.155 -0.040 20,369 702,283 +5,468
Sep08 070110 95.200 95.200 95.155 95.175 -0.045 18,626 586,776 +11,372
Dec08 070110 95.195 95.200 95.145 95.170 -0.045 12,284 379,851 +5,225
Mar09 070110 95.200 95.200 95.155 95.170 -0.045 13,307 325,163 -2,514
Jun09 070110 95.180 95.180 95.130 95.145 -0.045 7,087 258,647 +5,556
Sep09 070110 95.145 95.145 95.095 95.115 -0.040 11,215 204,048 +5,160
Dec09 070110 95.105 95.105 95.055 95.075 -0.040 5,703 141,700 -1,515
Mar10 070110 95.080 95.085 95.035 95.050 -0.040 3,329 115,817 -507
Jun10 070110 95.045 95.055 95.005 95.020 -0.040 4,110 91,908 +501
Sep10 070110 95.020 95.025 94.980 94.990 -0.040 5,860 92,470 +1,468
Dec10 070110 94.985 94.985 94.945 94.950 -0.040 2,959 98,847 +667
Mar11 070110 94.955 94.965 94.920 94.930 -0.040 2,754 71,408 +777
Jun11 070110 94.935 94.945 94.900 94.910 -0.040 3,501 62,880 -73
Total Volume and Open Interest 242,213 9,575,931 -27,413
30 Day Federal Funds(CBOT)
Jan07 070110 3.005 3.010 3.005 3.005 unch 10 83,724 +672
Feb07 070110 3.005 3.010 3.005 3.010 unch 0 119,500 +151
Mar07 070110 3.005 3.010 3.005 3.010 unch 0 59,920 +70
Apr07 070110 94.760 94.770 94.760 94.770 unch 1,138 57,205 +1,655
May07 070110 94.790 94.790 94.790 94.790 -0.010 135 22,219 +1,230
Jun07 070110 94.800 94.810 94.800 94.810 unch 0 4,049 +332
Total Volume and Open Interest 1,283 351,769 +2,890
30 Day Fed Funds(e-CBOT)
Jan07 070110 94.755 94.760 94.755 94.760 +0.005 9,814 0 +0
Feb07 070110 94.755 94.760 94.755 94.755 -0.005 2,339 0 +0
Mar07 070110 94.755 94.760 94.755 94.755 -0.005 8,061 0 +0
Apr07 070110 94.765 94.765 94.760 94.760 -0.005 11,042 0 +0
May07 070110 94.795 94.800 94.785 94.790 -0.005 2,975 0 +0
Jun07 070110 94.815 94.815 94.795 94.800 -0.010 492 0 +0
Total Volume and Open Interest 35,371    
3-Mth Euro-Yen(CME)
Mar07 070110 99.33 99.33 99.32 99.32 -0.01 2,328 18,144 +2,053
Jun07 070110 99.20 99.20 99.20 99.20 -0.01 568 8,205 -273
Sep07 070110 99.09 99.09 99.09 99.09 +0.01 608 3,759 -2
Dec07 070110 99.00 99.00 98.99 98.99 unch 250 7,450 +50
Mar08 070110 98.90 98.90 98.90 98.90 -0.01 0 3,659 +0
Jun08 070110 98.82 98.82 98.82 98.82 unch 0 795 +66
Sep08 070110 98.74 98.74 98.74 98.74 unch 2 223 +0
Dec08 070110 98.67 98.67 98.67 98.67 unch 8 2 -2
Mar09 070110 98.56 98.56 98.56 98.56 +0.02 0 20 +10
Jun09 070110 98.49 98.49 98.49 98.49 +0.02 0 20 +0
Total Volume and Open Interest 3,764 42,287 +1,902
3-Mth Euro-Yen(SGX)
Mar07 070110 99.32 99.34 99.32 99.32 +0.01 1,193 87,226 +172
Jun07 070110 99.19 99.21 99.19 99.20 +0.01 1,625 47,203 -184
Sep07 070110 99.07 99.11 99.07 99.09 +0.02 2,511 36,801 -104
Dec07 070110 98.98 99.01 98.98 99.00 +0.02 1,660 43,877 -299
Mar08 070110 98.91 98.92 98.90 98.90 +0.02 375 31,949 -4
Jun08 070110 98.83 98.84 98.83 98.83 +0.02 185 7,473 +0
Sep08 070110 98.75 98.75 98.75 98.75 +0.02 0 1,764 +0
Dec08 070110 98.67 98.67 98.67 98.67 +0.02 4 269 +0
Total Volume and Open Interest 7,563 258,206 -419
Japanese Gov't Bonds(SGX)
Mar07 070110 133.64 133.87 133.50 133.62 -0.03 9,726 36,093 -2,894
Jun07 070110 133.62 133.62 133.62 133.62 -0.03      
Sep07 070110 133.62 133.62 133.62 133.62 -0.03      
Total Volume and Open Interest 9,726 36,093 -2,894
Euro-Bund(EUREX)
Mar07 070110 115.65 115.84 115.52 115.62 -0.08 761,674 1,446,734 -23,688
Jun07 070110 115.22 115.31 115.07 115.14 -0.08 6 11,779 +1
Sep07 070110 115.27 115.27 115.27 115.27 -0.13 5 4 +4
Total Volume and Open Interest 761,685 1,458,517 -23,683
Euro-Bobl(EUREX)
Mar07 070110 108.70 108.81 108.62 108.67 -0.05 408,452 1,048,856 +17,994
Jun07 070110 108.36 108.36 108.36 108.36 -0.05 13 1,540 +0
Sep07 070110 109.56 109.56 109.56 109.56 -0.05      
Total Volume and Open Interest 408,465 1,050,396 +17,994
3-Mth Euribor(EUREX)
Mar07 070110 96.065 96.065 96.060 96.060 -0.005 368 20,259 -198
Jun07 070110 95.915 95.925 95.905 95.905 -0.010 230 9,955 +35
Sep07 070110 95.875 95.885 95.850 95.850 -0.015 255 6,843 -22
Total Volume and Open Interest 1,478 49,164 -152
Long Gilt(LIFFE)
Mar07 070110 107~21 107~26 107~15 107~18 -0~02 108,100 329,678 +8,120
Jun07 070110 109~13 109~13 109~13 109~13 -0~02 0 28 +0
Total Volume and Open Interest 108,100 329,706 +5,730
3-Mth Short Sterling(LIFFE)
Mar07 070110 94.49 94.51 94.48 94.49 unch 39,673 484,426 +4,245
Jun07 070110 94.42 94.43 94.39 94.41 unch 61,000 464,551 +4,044
Sep07 070110 94.41 94.43 94.38 94.40 unch 57,140 448,504 +9,002
Dec07 070110 94.42 94.46 94.40 94.42 unch 43,995 346,320 +9,110
Mar08 070110 94.46 94.49 94.43 94.45 unch 30,329 223,189 +3,377
Jun08 070110 94.49 94.52 94.47 94.48 unch 18,753 146,617 -21
Total Volume and Open Interest 269,852 2,342,108 +32,704
3-Mth Euribor(LIFFE)
Mar07 070110 96.065 96.070 96.060 96.060 -0.005 46,178 863,123 +6,158
Jun07 070110 95.910 95.930 95.895 95.900 -0.015 81,592 706,473 +17,449
Sep07 070110 95.865 95.890 95.845 95.850 -0.015 72,168 630,105 +1,983
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Mar07 070110 93.48 93.49 93.47 93.49 unch 10,629 179,150 -9,863
Jun07 070110 93.42 93.44 93.42 93.44 +0.01 19,048 257,530 -4,587
Sep07 070110 93.44 93.45 93.43 93.45 unch 6,375 63,678 -6,090
Dec07 070110 93.45 93.46 93.45 93.46 unch 2,642 53,436 -263
Mar08 070110 93.47 93.48 93.47 93.48 unch 795 27,036 +191
Jun08 070110 93.49 93.49 93.48 93.49 -0.01 400 23,925 +238
Sep08 070110 93.49 93.51 93.49 93.51 unch 1,495 19,144 +637
Dec08 070110 93.50 93.52 93.50 93.52 -0.01 1,047 7,769 +642
Mar09 070110 93.53 93.53 93.53 93.53 unch 300 1,295 +80
Jun09 070110 93.53 93.53 93.53 93.53 -0.01 50 1,915 +0
Total Volume and Open Interest 42,831 635,156 -19,015
10-Year Aus T-Bonds(SFE)
Mar07 070110 94.15 94.16 94.12 94.15 unch 33,789 412,946 -16,011
Jun07 070110 94.15 94.15 94.15 94.15 unch      
Total Volume and Open Interest 33,789 412,946 -16,011
3-Year Aus T-Bonds(SFE)
Mar07 070110 93.92 93.93 93.90 93.92 -0.01 62,811 482,271 -37,128
Jun07 070110 93.92 93.92 93.92 93.92 -0.01      
Total Volume and Open Interest 62,811 482,271 -37,128
Gold(CMX)
Feb07 070110 613.0 613.8 607.0 613.4 -1.6 59,246 172,104 -4,124
Apr07 070110 619.5 619.8 613.5 619.4 -1.6 11,192 44,358 +4,494
Jun07 070110 623.0 625.5 619.7 625.3 -1.6 831 31,555 +8
Aug07 070110 630.0 631.1 627.5 631.1 -1.6 17 4,166 -7
Oct07 070110 636.8 636.8 636.8 636.8 -1.6 134 19,508 +32
Dec07 070110 641.3 642.5 640.0 642.4 -1.6 2,434 43,561 +691
Feb08 070110 647.8 647.8 647.8 647.8 -1.6 10 2,164 -34
Apr08 070110 653.3 653.3 653.3 653.3 -1.6 0 1,883 +0
Jun08 070110 658.8 658.8 658.8 658.8 -1.6 33 3,920 +0
Aug08 070110 664.3 664.3 664.3 664.3 -1.6 0 691 +50
Oct08 070110 669.8 669.8 669.8 669.8 -1.6 0 600 +0
Dec08 070110 677.0 677.0 675.3 675.3 -1.6 0 9,517 +0
Total Volume and Open Interest 73,899 347,491 +2,161
Silver(CMX)
Mar07 070110 1250.0 1255.0 1227.5 1244.5 -15.0 13,248 59,627 -235
May07 070110 1265.0 1266.0 1243.5 1256.0 -14.9 213 6,778 +34
Jul07 070110 1260.0 1267.3 1260.0 1267.3 -14.9 52 10,997 -15
Sep07 070110 1278.7 1278.7 1278.7 1278.7 -14.9 2 4,280 +2
Dec07 070110 1298.0 1298.0 1275.0 1291.0 -15.0 345 13,405 +22
Mar08 070110 1304.2 1304.2 1304.2 1304.2 -15.0 51 227 +14
May08 070110 1311.2 1311.2 1311.2 1311.2 -15.0      
Total Volume and Open Interest 13,919 101,420 -1,043
Platinum(NYMEX)
Jan07 070110 1150.8 1150.8 1150.8 1150.8 +23.1 14 9 -1
Apr07 070110 1149.8 1161.8 1146.0 1156.8 +23.1 777 8,025 +138
Jul07 070110 1161.8 1161.8 1161.8 1161.8 +23.1 1 22 -2
Oct07 070110 1166.8 1166.8 1166.8 1166.8 +23.1      
Total Volume and Open Interest 792 8,058 -35
Palladium(NYMEX)
Mar07 070110 331.00 334.00 330.00 330.90 -0.65 1,227 12,499 -267
Jun07 070110 335.90 335.90 335.90 335.90 -0.65 324 279 +172
Sep07 070110 340.90 340.90 340.90 340.90 -0.65 0 54 +0
Total Volume and Open Interest 1,551 12,873 -2
Copper(CMX)
Mar07 070110 258.50 268.55 258.00 266.40 +10.80 8,357 50,011 +711
May07 070110 260.50 268.50 260.50 266.50 +10.30 695 6,366 +164
Jul07 070110 260.00 265.90 260.00 265.90 +9.80 69 2,124 +23
Sep07 070110 259.50 264.90 259.50 264.90 +9.25 112 1,202 +9
Dec07 070110 257.50 261.40 256.75 261.40 +8.45 100 1,584 -26
Total Volume and Open Interest 10,179 69,879 +1,149
Aluminum(CMX)
Jan07 070110 121.00 121.00 121.00 121.00 +2.00 1 37 -34
Feb07 070110 122.00 122.00 122.00 122.00 +2.00 1 63 +1
Mar07 070110 121.00 121.00 121.00 121.00 +2.00 0 41 +0
Apr07 070110 120.00 120.00 120.00 120.00 +2.00 0 40 +0
May07 070110 119.00 119.00 119.00 119.00 +2.00 0 40 +0
Jun07 070110 118.00 118.00 118.00 118.00 +2.00 0 40 +0
Total Volume and Open Interest 2 593 -33
DJIA Index(CBOT)
Mar07 070110 12436 12515 12417 12508 +25 3,338 65,296 -1,488
Jun07 070110 12606 12606 12606 12606 +25 5 45 +2
Sep07 070110 12675 12675 12675 12675 +25 0 7 +0
Dec07 070110 12757 12757 12757 12757 +25 0 2 +0
Total Volume and Open Interest 3,343 65,350 +525
S & P 500(CME)
Mar07 070110 1415.00 1424.70 1412.30 1424.40 +3.90 29,227 608,999 +3,257
Jun07 070110 1428.00 1437.20 1427.70 1437.20 +3.90 434 13,329 +278
Sep07 070110 1443.00 1450.60 1443.00 1450.60 +3.90 0 11,223 +0
Dec07 070110 1462.00 1462.00 1462.00 1462.00 +3.90 0 1,812 +0
Total Volume and Open Interest 29,661 635,738 +7,369
S & P 500 E-Mini(Globex)
Mar07 070110 1420.75 1424.75 1412.25 1424.50 +4.00 1,264,582 1,570,287 +13,409
Jun07 070110 1430.75 1437.50 1425.75 1437.25 +4.00 192 14,280 +62
Total Volume and Open Interest 1,264,774 1,584,567 +44,878
NASDAQ 100(CME)
Mar07 070110 1804.00 1835.00 1798.50 1834.50 +24.00 4,387 45,081 -438
Jun07 070110 1856.00 1856.00 1856.00 1856.00 +24.00 0 20 +0
Sep07 070110 1877.50 1877.50 1877.50 1877.50 +24.00      
Total Volume and Open Interest 4,387 45,101 -469
NASDAQ 100 E-Mini(Globex)
Mar07 070110 1810.80 1835.50 1798.00 1834.50 +24.00 355,926 338,015 +5,472
Jun07 070110 1819.80 1856.00 1819.00 1856.00 +24.00 138 140 +36
Total Volume and Open Interest 356,064 338,155 +9,073
S & P Midcap 400(CME)
Mar07 070110 804.50 814.60 803.70 814.60 +5.40 93 7,693 -37
Jun07 070110 822.80 822.80 822.80 822.80 +5.40      
Sep07 070110 831.00 831.00 831.00 831.00 +5.40      
Total Volume and Open Interest 93 7,693 +198
Russell 2000(CME)
Mar07 070110 778.50 785.30 777.00 785.30 +2.00 3,517 26,950 +1,396
Jun07 070110 792.30 792.30 792.30 792.30 +2.00 0 1 +0
Sep07 070110 799.30 799.30 799.30 799.30 +2.00 0 8 +0
Total Volume and Open Interest 3,517 26,959 +1,705
Russell 2000 E-Mini(Globex)
Mar07 070110 783.30 785.80 776.80 785.30 +2.00 196,341 353,200 -1,359
Jun07 070110 786.00 792.30 784.30 792.30 +2.00 390 194 -10
Total Volume and Open Interest 196,731 353,394 -670
Value Line(KCBT)
Mar07 070110 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070110 17225 17265 16860 16950 -305 70,251 236,126 -3,294
Jun07 070110 16930 17205 16825 16890 -300 4 1,085 +1,042
Total Volume and Open Interest 70,434 237,636 -2,252
Nikkei 225(SGX)
Mar07 070110 17225 17265 16860 16950 -305 70,251 236,126 -3,294
Jun07 070110 16930 17205 16825 16890 -300 4 1,085 +1,042
Sep07 070110 16915 16915 16855 16915 -300      
Total Volume and Open Interest 70,434 237,636 -2,252
CAC 40(EURONEXT)
Jan07 070110 5509.0 5529.0 5477.0 5507.0 -34.0 86,194 417,273 -9,980
Feb07 070110 5524.5 5543.0 5493.5 5522.5 -34.0 556 15,481 +376
Mar07 070110 5538.0 5558.0 5512.0 5536.5 -34.0 828 49,079 +225
Total Volume and Open Interest 87,732 484,009 -6,563
Hang Seng Index(HKFE)
Jan07 070110 19700 19751 19563 19577 -352 45,174 117,058 -6,934
Feb07 070110 19723 19810 19625 19631 -358 1,515 2,600 +842
Mar07 070110 19753 19762 19590 19590 -357 200 3,300 -41
Total Volume and Open Interest 46,930 123,992 -6,141
DAX(EUREX)
Mar07 070110 6593.0 6642.5 6588.5 6612.5 -41.5 169,034 227,106 +2,092
Jun07 070110 6693.5 6702.0 6640.0 6676.5 -41.5 592 7,360 +128
Sep07 070110 6738.5 6771.0 6713.0 6750.0 -41.5 316 2,304 +35
Total Volume and Open Interest 169,942 236,770 +5,180
FT-SE 100(EURONEXT)
Mar07 070110 6164.00 6179.00 6138.50 6158.50 -40.00 72,350 492,781 -6,794
Jun07 070110 6183.50 6197.50 6176.50 6180.00 -40.50 52 21,276 +14
Sep07 070110 6214.00 6214.00 6214.00 6214.00 -40.50 15 545 +15
Total Volume and Open Interest 72,417 514,613 -2,281
SPI 200(SFE)
Mar07 070110 5557.0 5570.0 5504.0 5517.0 -65.0 17,251 264,703 -3,355
Jun07 070110 5578.0 5578.0 5553.0 5553.0 -64.0 80 4,754 +55
Sep07 070110 5554.0 5554.0 5554.0 5554.0 -65.0 0 3,021 -4
Total Volume and Open Interest 17,388 274,555 -3,249
GSCI(CME)
Jan07 070110 402.20 403.00 400.50 401.00 -3.00 5,079 15,378 -3,474
Feb07 070110 407.25 407.25 405.80 405.80 -3.90 4,075 7,129 +3,737
Mar07 070110 415.50 415.50 415.50 415.50 -2.00      
Total Volume and Open Interest 9,154 22,507 -35
RJ/CRB Index(ICE)
Feb07 070110 382.50 382.50 382.50 382.50 +2.50 1 7 +0
Apr07 070110 384.00 386.00 383.00 386.00 +1.75 57 462 +16
Jun07 070110 390.00 390.00 390.00 390.00 +1.75 0 400 +0
Total Volume and Open Interest 155 949 +949
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