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 16, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070116 718.00 719.00 705.75 708.50 -8.00 78,611 222,960 +10,383
May07 070116 732.50 733.00 721.00 723.25 -8.25 9,460 52,803 +2,429
Jul07 070116 746.00 746.50 734.00 736.50 -6.50 13,055 37,442 +2,173
Aug07 070116 744.00 747.00 740.00 742.50 -5.50 75 2,194 +66
Sep07 070116 753.00 753.00 746.00 746.00 -4.00 92 565 +6
Nov07 070116 766.00 768.00 755.00 757.25 -6.25 15,383 75,690 +3,838
Jan08 070116 767.00 770.00 760.50 764.00 -6.00 138 1,318 +139
Total Volume and Open Interest 118,863 409,921 +19,039
Soybean Meal(CBOT)
Mar07 070116 210.80 211.20 207.00 208.10 -1.50 35,629 74,497 +5,547
May07 070116 215.00 215.00 211.90 212.40 -1.20 9,642 41,658 +2,379
Jul07 070116 219.50 219.50 216.50 216.70 -1.00 5,463 41,034 -489
Aug07 070116 221.50 222.00 218.10 218.40 -1.10 555 11,844 +105
Sep07 070116 221.00 222.00 219.50 219.80 -1.20 256 7,849 +230
Oct07 070116 224.50 224.50 220.50 220.80 -1.10 253 3,299 +145
Dec07 070116 226.50 226.50 223.30 223.60 -0.80 3,997 14,126 -194
Jan08 070116 228.00 228.00 225.00 225.00 +0.80 6 411 +6
Total Volume and Open Interest 56,441 195,694 +7,966
Soybean Oil(CBOT)
Mar07 070116 29.20 29.23 28.73 28.79 -0.36 29,614 136,243 +2,626
May07 070116 29.70 29.70 29.16 29.24 -0.28 13,545 46,859 +1,545
Jul07 070116 30.10 30.15 29.58 29.68 -0.25 11,537 33,323 +1,388
Aug07 070116 30.25 30.25 29.75 29.82 -0.28 482 6,114 +321
Sep07 070116 30.46 30.46 29.98 29.98 -0.32 108 3,198 +75
Oct07 070116 30.55 30.55 30.13 30.13 -0.27 1,468 4,008 +235
Dec07 070116 30.90 30.95 30.35 30.47 -0.33 7,775 26,651 +1,622
Jan08 070116 30.60 30.60 30.60 30.60 -0.35 17 57 +10
Total Volume and Open Interest 64,736 256,672 +7,716
Canola(WCE)
Jan07 070112 364.0 379.5 364.0 379.5 +17.2 0 59 +0
Mar07 070116 386.8 387.4 377.2 378.7 -7.3 14,051 66,303 +2,461
May07 070116 396.4 396.4 387.0 388.6 -5.9 1,565 8,357 +227
Jul07 070116 399.3 399.3 394.0 397.3 -1.3 1,413 11,266 -32
Total Volume and Open Interest 18,836 105,435 +3,859
Corn(CBOT)
Mar07 070116 416.50 416.50 402.50 403.00 +6.50 23,937 518,766 -8,546
May07 070116 427.00 427.50 413.00 413.75 +6.25 12,207 156,883 +3,528
Jul07 070116 434.50 434.50 420.25 421.50 +7.00 26,265 220,657 +6,658
Sep07 070116 418.00 418.00 399.00 399.50 -3.00 2,063 49,132 +565
Dec07 070116 400.00 403.00 387.00 387.75 -6.75 54,962 337,344 +10,695
Mar08 070116 402.00 406.00 393.00 393.50 -6.75 2,006 22,730 +942
Total Volume and Open Interest 127,536 1,424,096 +16,217
Wheat(CBOT)
Mar07 070116 483.00 483.00 463.00 464.00 -15.50 30,182 225,142 -2,615
May07 070116 493.50 494.00 476.00 477.00 -15.00 15,513 47,394 +1,762
Jul07 070116 497.00 498.00 481.00 481.50 -12.25 15,967 89,246 +2,845
Sep07 070116 502.00 502.00 486.00 486.50 -11.50 254 5,165 +96
Dec07 070116 511.00 511.00 497.00 497.00 -11.50 2,759 63,840 +1,048
Total Volume and Open Interest 65,479 452,473 +3,579
Wheat(KCBT)
Mar07 070116 506.00 506.00 488.00 492.00 -13.25 7,445 55,884 -1,386
May07 070116 514.00 514.00 495.75 499.50 -11.50 1,084 10,947 -74
Jul07 070116 504.50 507.00 494.50 495.25 -10.75 3,742 32,500 +778
Sep07 070116 509.00 509.50 499.50 500.00 -10.25 412 4,495 +103
Dec07 070116 515.00 516.00 507.00 507.00 -8.00 361 6,575 +107
Total Volume and Open Interest 13,170 113,647 -357
Wheat(MGE)
Mar07 070116 509.00 509.00 490.00 491.50 -15.50 3,264 20,431 +172
May07 070116 519.00 519.00 499.00 501.00 -15.50 829 5,694 +186
Jul07 070116 519.00 521.00 504.75 504.75 -13.25 418 2,413 +277
Sep07 070116 524.00 525.00 509.00 509.50 -16.00 552 5,641 +233
Dec07 070116 530.00 531.00 514.00 515.00 -12.75 507 9,472 +147
Total Volume and Open Interest 5,701 44,426 +1,117
Oats(CBOT)
Mar07 070116 273.50 274.25 267.25 269.00 -3.25 1,315 7,523 +233
May07 070116 280.00 280.00 274.25 275.00 -3.50 254 1,871 +16
Jul07 070116 284.50 284.50 280.00 280.00 -2.00 251 820 +115
Sep07 070116 260.50 260.50 260.50 260.50 unch 21 101 +1
Total Volume and Open Interest 3,147 15,459 +1,065
Rough Rice(CBOT)
Jan07 070116 10.45 10.48 10.45 10.45 -0.07 0 58 -78
Mar07 070116 10.70 10.73 10.63 10.64 -0.10 1,348 11,275 +326
May07 070116 10.86 10.90 10.85 10.90 -0.05 253 2,264 +155
Jul07 070116 10.95 11.01 10.95 11.01 -0.04 209 1,020 +46
Total Volume and Open Interest 2,537 17,216 +979
Live Cattle(CME)
Feb07 070116 91.300 92.500 91.050 92.275 +0.475 32,222 88,881 -9,237
Apr07 070116 93.250 94.250 92.850 94.175 +0.300 34,380 108,852 +6,133
Jun07 070116 89.500 90.000 88.850 89.975 +0.175 5,950 32,382 +1,057
Aug07 070116 87.925 88.150 87.500 88.150 -0.075 3,103 16,037 +1,031
Oct07 070116 90.900 90.900 90.400 90.600 -0.525 1,030 8,955 +164
Dec07 070116 91.500 91.700 91.300 91.425 -0.250 428 4,078 +21
Total Volume and Open Interest 77,482 262,085 -688
Feeder Cattle(CME)
Jan07 070116 93.500 94.650 92.100 94.300 -0.275 1,111 3,158 -109
Mar07 070116 92.250 93.250 90.450 92.575 -0.375 2,747 14,903 -45
Apr07 070116 93.700 94.700 92.250 94.400 -0.300 445 2,806 +164
May07 070116 94.250 96.050 93.500 95.375 -0.250 683 4,133 +121
Aug07 070116 98.000 98.900 96.600 98.550 -0.400 444 2,371 +36
Sep07 070116 97.000 98.250 96.050 97.700 -0.300 104 1,013 +12
Oct07 070116 97.000 98.100 96.250 98.100 -0.100 27 104 +16
Total Volume and Open Interest 5,568 28,493 +199
Lean Hogs(CME)
Feb07 070116 60.450 61.400 60.000 60.625 +0.250 22,831 40,005 -9,253
Apr07 070116 64.200 65.275 63.750 64.975 +0.625 26,216 68,987 +8,699
May07 070116 71.800 72.275 71.500 72.250 +0.450 159 3,092 +57
Jun07 070116 73.650 74.375 73.050 74.100 +0.425 3,939 30,903 +1,002
Jul07 070116 72.150 73.450 72.050 73.250 +1.100 1,507 9,194 +649
Aug07 070116 71.600 72.700 71.400 72.275 +0.825 588 6,011 +50
Oct07 070116 64.500 64.800 64.050 64.650 +0.425 639 6,182 +150
Dec07 070116 63.500 63.800 63.025 63.425 +0.425 888 4,936 +234
Total Volume and Open Interest 56,804 169,522 +1,612
Pork Bellies(CME)
Feb07 070116 90.875 91.750 90.000 91.700 +0.825 163 866 -37
Mar07 070116 90.500 92.200 90.500 92.050 +0.750 41 101 -7
May07 070116 90.700 91.600 90.700 91.600 +0.100 0 86 +0
Jul07 070116 93.500 93.700 93.500 93.700 +0.300 1 100 +0
Aug07 070116 92.000 92.000 92.000 92.000 +0.200 0 39 +0
Total Volume and Open Interest 205 1,192 -44
Class III Milk(CME)
Jan07 070116 13.40 13.40 13.37 13.38 -0.02 142 2,632 -99
Feb07 070116 13.65 13.65 13.48 13.53 -0.10 184 2,784 +59
Mar07 070116 13.82 13.82 13.70 13.70 -0.10 204 2,579 +2
Apr07 070116 14.05 14.05 13.85 13.87 -0.15 123 2,342 +32
May07 070116 14.40 14.40 14.25 14.35 -0.05 150 2,306 +53
Total Volume and Open Interest 1,526 25,658 +385
Cocoa(NYBOT)
Mar07 070116 1605 1611 1593 1606 -25 7,687 63,958 -3,150
May07 070116 1633 1642 1625 1637 -24 3,842 29,742 +1,533
Jul07 070116 1656 1662 1651 1660 -24 737 12,484 +106
Sep07 070116 1677 1682 1670 1679 -23 472 15,755 -49
Dec07 070116 1690 1698 1689 1698 -23 186 15,256 +79
Mar08 070116 1718 1718 1710 1717 -22 40 5,455 +5
May08 070116 1738 1738 1738 1738 -24 12 2,431 +0
Total Volume and Open Interest 13,265 148,250 -1,235
Coffee "C"(NYBOT)
Mar07 070116 120.80 122.20 120.10 121.65 +1.35 6,946 76,601 -1,295
May07 070116 123.90 125.25 123.15 124.85 +1.40 3,198 24,697 +456
Jul07 070116 126.60 127.75 126.40 127.75 +1.40 462 7,362 +160
Sep07 070116 129.40 130.55 129.40 130.55 +1.40 826 4,189 +371
Dec07 070116 132.80 133.95 132.50 133.95 +1.25 135 3,618 +51
Mar08 070116 137.20 137.20 137.20 137.20 +1.30 556 2,804 -255
Total Volume and Open Interest 13,686 126,538 +203
Orange Juice(NYBOT)
Mar07 070116 201.20 201.45 199.60 200.45 -0.50 2,872 21,878 +345
May07 070116 197.50 198.00 197.00 197.50 -0.05 581 2,438 +113
Jul07 070116 195.50 195.75 194.50 195.25 +0.25 10 688 +2
Sep07 070116 193.50 193.50 191.75 191.75 -0.25 5 278 +3
Nov07 070116 186.00 186.00 184.00 184.00 -0.50 27 2,167 +5
Jan08 070116 182.00 182.00 181.50 181.50 -0.45 0 152 +0
Total Volume and Open Interest 3,495 27,634 +468
Sugar #11(NYBOT)
Mar07 070116 11.00 11.05 10.69 10.91 -0.02 34,121 274,794 +5,720
May07 070116 11.12 11.18 10.82 11.01 -0.06 18,100 92,346 +267
Jul07 070116 11.06 11.09 10.78 10.95 -0.05 12,749 95,123 +4,263
Oct07 070116 11.23 11.28 10.97 11.15 -0.03 3,748 58,607 +623
Mar08 070116 11.59 11.65 11.38 11.55 +0.02 2,155 53,099 +315
Total Volume and Open Interest 72,422 618,341 +11,837
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070116 20.10 20.10 19.95 19.95 -0.15 763 3,995 +335
May07 070116 19.84 19.84 19.84 19.84 -0.11 272 2,676 +23
Jul07 070116 19.80 19.80 19.79 19.79 -0.07 28 2,394 +2
Sep07 070116 19.85 19.85 19.78 19.78 -0.12 18 1,824 +5
Total Volume and Open Interest 1,136 12,714 +420
London Cocoa(LCE)
Mar07 070116 885 885 871 875 -17 3,554 64,820 +81
May07 070116 900 900 888 891 -16 2,588 34,947 +1,175
Jul07 070116 910 910 901 904 -14 265 26,149 +93
Sep07 070116 926 926 915 918 -14 455 29,441 -93
Dec07 070116 915 919 910 914 -11 978 30,183 +642
Mar08 070116 920 923 920 923 -10 31 8,141 +12
May08 070116 930 932 930 932 -10 0 1,153 +0
Total Volume and Open Interest 7,989 196,214 +1,978
London Coffee(LCE)
Jan07 070116 1560.00 1580.00 1560.00 1571.00 +10.00 82 3,871 -74
Mar07 070116 1545.00 1565.00 1544.00 1560.00 +14.00 3,168 84,712 +49
May07 070116 1537.00 1553.00 1537.00 1552.00 +13.00 1,409 31,895 +183
Jul07 070116 1527.00 1543.00 1527.00 1543.00 +15.00 253 7,465 -43
Sep07 070116 1520.00 1534.00 1520.00 1534.00 +16.00 247 7,110 +84
Nov07 070116 1503.00 1510.00 1500.00 1508.00 +16.00 46 2,135 +0
Total Volume and Open Interest 5,239 140,323 +227
London Sugar(LCE)
Mar07 070116 326.60 329.00 323.20 327.80 +2.80 3,632 24,113 +43
May07 070116 320.50 322.00 316.40 321.00 +1.00 2,178 16,982 -336
Aug07 070116 317.10 317.10 314.00 316.10 +0.90 681 7,033 +170
Oct07 070116 312.00 312.80 310.10 311.50 +1.10 342 3,906 -24
Dec07 070116 315.00 315.20 313.10 314.30 +0.90 119 1,086 -99
Total Volume and Open Interest 7,473 58,456 -44
Cotton(NYBOT)
Mar07 070116 55.00 55.09 54.30 54.92 +0.22 20,420 105,778 +1,256
May07 070116 55.60 55.80 55.10 55.79 +0.23 6,267 28,238 +1,504
Jul07 070116 56.60 56.85 56.20 56.85 +0.16 2,551 14,479 +193
Oct07 070116 58.85 58.85 58.85 58.85 +0.30 0 144 +0
Dec07 070116 59.80 59.95 59.50 59.88 +0.29 4,687 23,697 +1,689
Mar08 070116 61.70 61.70 61.70 61.70 +0.30 0 1,742 +0
Total Volume and Open Interest 33,925 174,677 +4,642
Lumber(CME)
Mar07 070116 275.5 276.0 272.0 272.1 -5.3 791 4,532 -120
May07 070116 296.6 296.6 292.0 292.8 -5.6 261 899 +134
Jul07 070116 309.0 309.0 302.0 306.9 -2.9 30 243 +1
Sep07 070116 312.1 312.1 308.2 309.4 -4.4 1 80 +0
Total Volume and Open Interest 1,156 5,759 -101
Crude Oil(NYM)
Feb07 070116 52.35 52.35 50.55 51.21 -1.78 317,900 149,834 -49,543
Mar07 070116 52.95 53.05 51.50 51.96 -1.91 209,102 329,588 +34,058
Apr07 070116 53.65 53.75 52.30 52.67 -1.99 56,930 83,192 +10,398
May07 070116 54.20 54.20 53.00 53.19 -1.99 27,411 47,384 -2,204
Jun07 070116 54.60 54.60 53.50 53.69 -1.99 45,529 91,245 +7,246
Jul07 070116 55.30 55.30 54.05 54.16 -1.99 7,602 30,221 +3,126
Aug07 070116 54.95 55.00 54.25 54.60 -1.99 1,463 20,393 +1,003
Sep07 070116 55.15 55.15 54.75 55.01 -2.00 1,369 27,515 +1,361
Oct07 070116 56.25 56.25 55.15 55.38 -2.01 1,798 18,861 +956
Nov07 070116 55.50 55.74 55.50 55.74 -2.01 313 13,914 +390
Dec07 070116 56.35 56.60 55.95 56.06 -2.01 24,063 142,969 +2,587
Jan08 070116 56.35 56.35 56.35 56.35 -2.01 796 24,626 +611
Feb08 070116 56.58 56.58 56.58 56.58 -2.01 174 11,635 +668
Mar08 070116 56.79 56.79 56.79 56.79 -2.01 35 18,213 +130
Apr08 070116 56.98 56.98 56.98 56.98 -2.00 0 14,883 -100
May08 070116 57.17 57.17 57.17 57.17 -1.99 705 6,349 +0
Total Volume and Open Interest 713,900 1,314,381 +14,268
Heating Oil(NYM)
Feb07 070116 149.70 150.30 146.40 148.03 -2.33 50,758 60,101 -8,946
Mar07 070116 152.00 152.10 149.00 150.33 -2.84 32,535 64,002 +4,216
Apr07 070116 154.00 154.00 150.70 151.93 -3.19 8,658 26,925 +4,284
May07 070116 153.75 154.00 152.93 152.93 -3.24 2,212 9,648 +519
Jun07 070116 155.10 155.25 153.10 153.93 -3.34 2,034 18,747 +195
Jul07 070116 158.90 158.90 155.53 155.53 -3.64 616 7,493 +94
Aug07 070116 161.00 161.00 156.90 157.58 -3.79 505 3,288 +262
Sep07 070116 162.55 162.55 159.00 159.83 -3.99 537 5,571 +115
Oct07 070116 165.00 165.50 162.78 162.78 -4.04 73 2,699 +52
Nov07 070116 168.00 168.25 165.00 165.78 -4.09 234 1,575 +79
Dec07 070116 171.00 171.00 168.25 168.83 -4.14 667 11,571 +177
Jan08 070116 173.00 173.00 170.83 170.83 -4.24 454 4,922 +68
Total Volume and Open Interest 99,929 222,068 +1,470
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070116 143.20 143.86 136.57 136.57 -6.53 29,609 46,377 -2,920
Mar07 070116 146.11 146.80 139.50 140.05 -5.95 16,236 43,698 +1,219
Apr07 070116 160.50 161.02 154.50 154.99 -5.01 7,778 21,648 +749
May07 070116 161.30 161.42 157.40 157.40 -5.85 1,619 14,145 +125
Jun07 070116 163.00 163.29 159.50 159.50 -3.79 1,006 8,705 +225
Jul07 070116 161.90 161.90 160.65 161.45 -4.05 725 7,770 +92
Aug07 070116 161.90 162.00 161.90 162.00 -4.50 492 4,022 +63
Sep07 070116 160.00 160.00 160.00 160.00 -5.50 1,002 8,651 -177
Oct07 070116 151.00 151.00 151.00 151.00 -4.20 236 1,897 -68
Nov07 070116 145.85 145.85 145.85 145.85 -6.30 34 980 +1
Total Volume and Open Interest 58,903 159,534 -720
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070116 141.00 141.00 141.00 141.00 -5.05 1 2 +1
Apr07 070116 154.60 154.60 154.60 154.60 -6.05 1 1 +1
May07 070116 157.30 157.30 157.30 157.30 -6.15      
Total Volume and Open Interest 2 6 +2
Natural Gas(NYM)
Feb07 070116 6.685 6.730 6.460 6.638 +0.037 51,288 58,233 -8,472
Mar07 070116 6.760 6.790 6.550 6.686 -0.012 37,457 173,421 +12,576
Apr07 070116 6.830 6.840 6.630 6.761 -0.007 17,035 108,544 +4,978
May07 070116 6.920 6.930 6.720 6.846 unch 5,434 47,704 +888
Jun07 070116 6.950 7.005 6.820 6.926 unch 2,114 15,654 +392
Jul07 070116 7.100 7.100 6.940 7.014 +0.002 2,358 15,770 +570
Aug07 070116 7.180 7.180 7.030 7.094 +0.002 2,426 18,824 +1,350
Sep07 070116 7.250 7.250 7.140 7.161 +0.004 386 15,992 +101
Oct07 070116 7.360 7.360 7.180 7.298 +0.006 2,647 40,101 +250
Nov07 070116 7.940 7.963 7.850 7.963 +0.006 220 21,917 +133
Dec07 070116 8.620 8.630 8.500 8.618 +0.006 169 34,918 +51
Jan08 070116 8.890 8.930 8.820 8.928 +0.006 1,809 32,496 +578
Feb08 070116 8.890 8.943 8.840 8.943 +0.006 59 16,713 -1
Mar08 070116 8.660 8.748 8.660 8.748 +0.006 502 39,245 +353
Apr08 070116 7.560 7.598 7.520 7.598 +0.016 555 27,355 +179
May08 070116 7.460 7.493 7.420 7.493 +0.016 120 12,617 +78
Total Volume and Open Interest 125,855 914,487 +14,962
Brent Crude Oil(ICE)
Feb07 070116 53.00 53.63 52.04 52.26 -0.69 64,722 36,749 -4,322
Mar07 070116 53.35 53.88 51.20 51.62 -1.82 139,046 147,917 +5,377
Apr07 070116 53.75 54.54 51.98 52.44 -1.75 58,869 118,271 +18,768
May07 070116 54.50 54.97 52.77 53.08 -1.73 11,336 30,983 +1,389
Jun07 070116 55.11 55.50 53.30 53.63 -1.76 14,549 47,962 -515
Jul07 070116 55.72 56.13 54.13 54.13 -1.80 3,242 16,730 +764
Aug07 070116 56.18 56.18 54.58 54.58 -1.82 1,820 7,921 -575
Sep07 070116 55.95 55.95 54.97 54.97 -1.82 1,485 13,649 +7
Oct07 070116 55.34 55.34 55.34 55.34 -1.82 0 10,259 +147
Nov07 070116 55.66 55.66 55.66 55.66 -1.84 0 9,978 +465
Dec07 070116 57.66 57.70 55.62 55.94 -1.86 12,921 51,676 +2,653
Jan08 070116 56.22 56.22 56.22 56.22 -1.88 0 7,492 -177
Feb08 070116 57.20 57.20 56.50 56.50 -1.87 0 1,963 +0
Mar08 070116 57.75 57.75 56.75 56.75 -1.86 0 2,254 +0
Total Volume and Open Interest 312,254 590,545 +26,091
Gas Oil(ICE)
Feb07 070116 476.00 481.00 465.00 470.25 -0.50 49,283 81,700 -10,787
Mar07 070116 482.25 486.00 469.75 475.25 -1.00 38,783 63,263 +6,285
Apr07 070116 486.75 491.50 476.00 480.25 -1.50 13,502 23,320 +830
May07 070116 496.75 497.00 481.25 485.50 -1.75 3,911 17,509 -12
Jun07 070116 502.00 502.25 486.50 490.50 -2.25 3,824 39,554 -724
Jul07 070116 503.00 503.00 497.00 497.00 -2.25 572 12,423 -136
Aug07 070116 509.50 509.50 503.25 503.25 -2.75 0 6,562 +0
Sep07 070116 512.50 512.50 508.75 508.75 -3.00 468 12,731 -95
Oct07 070116 513.00 513.00 513.00 513.00 -3.00 0 3,411 +0
Nov07 070116 516.75 516.75 516.75 516.75 -3.50 0 3,644 +25
Total Volume and Open Interest 113,380 316,200 -3,604
US Dollar Index(NYBOT)
Mar07 070116 84.75 84.91 84.45 84.85 +0.03 1,605 20,211 +135
Jun07 070116 84.50 84.60 84.50 84.60 +0.03 28 2,042 +1
Sep07 070116 84.35 84.35 84.35 84.35 +0.03 0 37 +0
Total Volume and Open Interest 1,633 22,290 +136
Australian Dollar(CME)
Mar07 070116 78.26 78.36 78.13 78.21 unch 7,870 118,896 +859
Jun07 070116 77.99 77.99 77.99 77.99 unch 1 353 +18
Sep07 070116 77.73 77.73 77.73 77.73 unch 0 54 +0
Total Volume and Open Interest 7,871 119,573 +879
British Pound(CME)
Mar07 070116 196.51 196.51 195.96 196.22 +0.54 3,471 144,815 +1,797
Jun07 070116 196.09 196.09 196.09 196.09 +0.54 0 549 -13
Sep07 070116 195.98 195.98 195.98 195.98 +0.54 0 31 -1
Total Volume and Open Interest 3,471 145,399 +1,783
Canadian Dollar(CME)
Mar07 070116 85.74 85.98 85.08 85.14 -0.54 2,248 150,928 -3,636
Jun07 070116 85.95 86.07 85.37 85.37 -0.54 13 2,962 +80
Sep07 070116 86.06 86.06 85.59 85.61 -0.54 9 697 +0
Dec07 070116 86.42 86.42 85.85 85.85 -0.54 15 287 +3
Total Volume and Open Interest 2,285 154,877 -3,553
Japanese Yen(CME)
Mar07 070116 83.57 83.64 83.52 83.60 -0.18 3,684 293,933 -839
Jun07 070116 84.58 84.59 84.54 84.59 -0.17 1 5,773 -82
Sep07 070116 85.52 85.52 85.52 85.52 -0.17 0 5 +0
Total Volume and Open Interest 3,685 299,938 -921
Swiss Franc(CME)
Mar07 070116 80.66 80.73 80.51 80.60 +0.06 1,105 77,612 -2,245
Jun07 070116 81.22 81.22 81.22 81.22 +0.06 0 208 -12
Sep07 070116 81.79 81.79 81.79 81.79 +0.06 0 48 +0
Total Volume and Open Interest 1,105 77,912 -2,257
EuroFX(CME)
Mar07 070116 129.86 130.00 129.50 129.59 -0.01 4,692 162,944 -6,707
Jun07 070116 130.05 130.05 130.05 130.05 -0.01 0 1,394 +30
Sep07 070116 130.43 130.43 130.43 130.43 -0.01 30 234 +23
Total Volume and Open Interest 4,722 164,776 -6,650
Mexican Peso(CME)
Jan07 070112 9117.0 9117.0 9117.0 9117.0 +32.0      
Feb07 070116 9105.0 9105.0 9105.0 9105.0 +23.0      
Total Volume and Open Interest 3,973 92,465 -1,166
30-Year T-Bonds(CBOT)
Mar07 070116 110~24 111~06 110~24 110~31 +0~05 258,730 784,350 -7,305
Jun07 070116 110~22 110~29 110~22 110~28 +0~05 447 9,891 +68
Sep07 070116 110~28 110~28 110~28 110~28 +0~05 6 6 +0
Total Volume and Open Interest 259,187 794,273 -7,241
10-Year T-Notes(CBOT)
Mar07 070116 107~025 107~115 107~025 107~075 +0~040 884,380 2,260,121 -22,699
Jun07 070116 107~030 107~105 107~030 107~075 +0~040 14,090 74,382 +7,749
Total Volume and Open Interest 898,470 2,334,503 -14,950
5-Year T-Notes(CBOT)
Mar07 070116 104~275 104~305 104~265 104~280 +0~025 386,133 0 +0
Jun07 070116 104~315 104~315 104~315 104~315 +0~030 385 8,578 +1,455
Total Volume and Open Interest 386,518 8,578 +1,455
2 Year T-Notes(CBOT)
Mar07 070116 101~116 101~120 101~116 101~116 +0~003 2,800 766,354 +2,885
Total Volume and Open Interest 2,800 766,354 +2,885
Eurodollars(CME)
Mar07 070116 94.640 94.645 94.640 94.645 unch 18,469 1,250,110 -24,814
Jun07 070116 94.715 94.730 94.715 94.715 unch 36,080 1,345,724 -4,526
Sep07 070116 94.830 94.860 94.825 94.830 +0.005 19,116 1,388,437 +17,879
Dec07 070116 94.950 94.985 94.950 94.950 +0.010 16,688 1,366,704 +29,573
Mar08 070116 95.025 95.055 95.020 95.025 +0.010 23,467 879,895 -52,648
Jun08 070116 95.055 95.085 95.055 95.055 +0.010 24,556 688,694 -2,001
Sep08 070116 95.075 95.105 95.075 95.075 +0.010 14,513 589,257 +545
Dec08 070116 95.080 95.100 95.070 95.075 +0.010 8,518 403,939 +2,590
Mar09 070116 95.095 95.105 95.075 95.075 +0.010 6,908 325,819 -4,576
Jun09 070116 95.075 95.085 95.055 95.055 +0.010 5,855 243,560 +46
Sep09 070116 95.050 95.055 95.030 95.030 +0.010 6,326 196,965 +2,512
Dec09 070116 95.010 95.015 94.990 94.990 +0.010 6,113 137,357 +59
Mar10 070116 94.985 94.995 94.970 94.970 +0.010 2,513 115,785 +1,232
Jun10 070116 94.955 94.965 94.940 94.940 +0.010 2,569 92,922 +531
Sep10 070116 94.925 94.935 94.910 94.910 +0.010 2,990 92,751 +71
Dec10 070116 94.875 94.895 94.870 94.870 +0.010 2,797 96,888 -673
Mar11 070116 94.865 94.875 94.850 94.850 +0.010 1,733 73,116 +385
Jun11 070116 94.830 94.855 94.830 94.830 +0.010 2,130 63,519 -129
Total Volume and Open Interest 206,186 9,590,440 -34,652
3-Mth Euro-Yen(CME)
Mar07 070116 99.33 99.37 99.33 99.36 +0.06 1,158 21,826 +169
Jun07 070116 99.24 99.25 99.24 99.25 +0.06 1,499 9,179 +857
Sep07 070116 99.12 99.15 99.12 99.14 +0.06 501 4,263 +56
Dec07 070116 99.00 99.04 99.00 99.04 +0.06 954 7,589 -742
Mar08 070116 98.94 98.94 98.94 98.94 +0.04 246 3,990 +146
Jun08 070116 98.87 98.87 98.87 98.87 +0.05 27 659 +16
Sep08 070116 98.77 98.77 98.77 98.77 +0.03 0 217 -480
Dec08 070116 98.67 98.67 98.67 98.67 unch      
Mar09 070116 98.57 98.57 98.57 98.57 -0.01 0 20 +0
Jun09 070116 98.50 98.50 98.50 98.50 unch 0 20 +0
Total Volume and Open Interest 4,385 47,773 +22
3-Mth Euro-Yen(SIMEX)
Mar07 070116 99.31 99.32 99.31 99.31 -0.01 1,609 87,520 -287
Jun07 070116 99.20 99.21 99.20 99.20 -0.01 2,317 49,796 +1,721
Sep07 070116 99.09 99.09 99.09 99.09 unch 1,045 40,125 +400
Dec07 070116 98.99 99.00 98.99 99.00 unch 761 44,948 -149
Mar08 070116 98.91 98.91 98.90 98.90 -0.01 296 32,588 -170
Jun08 070116 98.83 98.83 98.83 98.83 unch 724 7,639 +203
Sep08 070116 98.74 98.74 98.74 98.74 -0.01 120 1,864 +100
Dec08 070116 98.66 98.66 98.66 98.66 -0.01 2 275 +2
Total Volume and Open Interest 6,874 266,409 +1,820
German Euro-Bund(EUREX)
Mar07 070116 115.30 115.61 115.21 115.43 +0.27 1,441,660 1,454,409 -71,532
Jun07 070116 114.86 115.08 114.82 114.94 +0.26 3,485 16,744 +3,432
Sep07 070116 115.01 115.01 115.01 115.01 +0.25 2,849 0 +0
Total Volume and Open Interest 1,447,994 1,471,153 -68,100
German Euro-Bobl(EUREX)
Mar07 070116 108.60 108.73 108.56 108.62 +0.09 924,411 1,102,726 +6,843
Jun07 070116 108.30 108.30 108.30 108.30 +0.09 0 1,542 +0
Sep07 070116 109.51 109.51 109.51 109.51 +0.09 245 0 +0
Total Volume and Open Interest 924,656 1,104,268 +6,843
Long Gilt(LIFFE)
Mar07 070116 106~31 107~04 106~24 106~31 +0~04 90,320 342,047 -4,895
Jun07 070116 108~26 108~26 108~26 108~26 +0~03 0 28 +0
Total Volume and Open Interest 90,320 342,075 -4,895
3-Mth Short Sterling(LIFFE)
Mar07 070116 94.27 94.29 94.25 94.26 -0.01 139,429 517,566 -2,580
Jun07 070116 94.19 94.22 94.16 94.18 -0.01 157,760 462,739 -23,421
Sep07 070116 94.20 94.23 94.16 94.19 -0.02 141,303 489,579 +11,032
Total Volume and Open Interest 703,634 2,493,480 -16,141
3-Mth Euribor(LIFFE)
Mar07 070116 96.080 96.085 96.080 96.080 unch 468,482 957,553 +56,417
Jun07 070116 95.915 95.930 95.905 95.915 +0.005 354,571 713,583 -11,141
Sep07 070116 95.865 95.880 95.850 95.860 +0.005 350,182 639,870 -21,800
Total Volume and Open Interest 1,788,857 3,839,216 +18,023
3-Mth Aus T-Bills(SFE)
Mar07 070116 93.43 93.45 93.42 93.45 unch 12,297 176,231 +752
Jun07 070116 93.36 93.39 93.36 93.39 unch 12,581 285,490 +1,483
Sep07 070116 93.36 93.39 93.36 93.39 unch 4,912 68,719 +53
Dec07 070116 93.39 93.42 93.38 93.42 unch 3,025 55,837 +830
Mar08 070116 93.44 93.45 93.43 93.44 -0.01 1,268 27,852 +384
Jun08 070116 93.45 93.47 93.45 93.47 -0.01 1,001 27,559 -457
Sep08 070116 93.48 93.50 93.48 93.50 unch 121 18,329 +185
Dec08 070116 93.49 93.52 93.49 93.52 +0.01 405 8,172 +359
Mar09 070116 93.52 93.52 93.52 93.52 +0.01 0 1,196 -51
Jun09 070116 93.53 93.53 93.53 93.53 +0.01 0 1,865 +0
Total Volume and Open Interest 35,612 671,476 +3,536
10-Year Aus T-Bonds(SFE)
Mar07 070116 94.08 94.12 94.08 94.11 +0.01 15,434 428,800 +431
Jun07 070116 94.11 94.11 94.11 94.11 +0.01      
Total Volume and Open Interest 15,434 428,800 +431
3-Year Aus T-Bonds(SFE)
Mar07 070116 93.86 93.89 93.86 93.88 unch 66,822 580,116 +33,519
Jun07 070116 93.88 93.88 93.88 93.88 unch      
Total Volume and Open Interest 66,822 580,116 +33,519
Gold(CMX)
Feb07 070116 625.5 629.0 623.2 625.9 -1.0 81,166 147,960 -12,560
Apr07 070116 633.0 635.0 629.5 632.0 -1.0 15,612 62,480 +6,295
Jun07 070116 638.5 641.0 636.0 638.1 -1.0 1,139 32,766 +625
Aug07 070116 642.5 644.0 642.0 644.0 -1.1 181 4,313 +128
Oct07 070116 649.9 649.9 649.9 649.9 -1.1 13 19,489 -9
Dec07 070116 659.0 659.0 653.5 655.8 -1.1 230 43,589 +78
Feb08 070116 661.5 661.5 661.5 661.5 -1.1 42 2,205 +37
Apr08 070116 667.1 667.1 667.1 667.1 -1.2 104 1,987 +104
Jun08 070116 676.5 676.5 672.8 672.8 -1.2 25 3,930 +3
Aug08 070116 678.5 678.5 678.5 678.5 -1.2 0 691 +0
Oct08 070116 684.2 684.2 684.2 684.2 -1.2 0 600 +0
Dec08 070116 689.9 689.9 689.9 689.9 -1.3 2 9,523 +0
Total Volume and Open Interest 98,516 343,741 -5,299
Silver(CMX)
Mar07 070116 1283.0 1294.0 1262.0 1262.5 -25.5 17,908 58,256 +1,214
May07 070116 1298.0 1298.0 1274.0 1274.0 -25.5 1,551 8,576 +1,013
Jul07 070116 1318.0 1318.0 1282.0 1285.1 -25.5 73 11,013 +16
Sep07 070116 1312.0 1312.0 1296.3 1296.3 -25.5 29 4,275 -3
Dec07 070116 1335.0 1339.0 1301.0 1307.8 -25.2 111 13,419 -3
Mar08 070116 1319.6 1319.6 1319.6 1319.6 -25.2 0 202 +0
May08 070116 1326.4 1326.4 1326.4 1326.4 -25.2      
Total Volume and Open Interest 20,518 102,273 +2,610
Platinum(NYM)
Jan07 070116 1139.8 1139.8 1139.8 1139.8 -6.3 0 9 +0
Apr07 070116 1151.5 1153.5 1144.0 1145.8 -6.3 559 8,515 +27
Jul07 070116 1150.8 1150.8 1150.8 1150.8 -6.3 1 21 -1
Oct07 070116 1155.8 1155.8 1155.8 1155.8 -6.3      
Total Volume and Open Interest 560 8,547 +26
Palladium(NYME)
Mar07 070116 334.50 336.25 333.25 335.85 +0.90 639 12,518 +43
Jun07 070116 341.00 341.00 340.85 340.85 +0.90 1 271 +0
Sep07 070116 345.85 345.85 345.85 345.85 +0.90 0 54 +0
Total Volume and Open Interest 640 12,884 +43
Copper(CMX)
Mar07 070116 258.70 260.80 257.00 257.75 -2.55 6,896 48,006 +405
May07 070116 258.70 261.30 257.50 258.75 -1.55 1,038 7,059 +468
Jul07 070116 258.50 259.00 257.65 257.65 -1.15 256 2,290 +150
Sep07 070116 257.00 257.00 255.75 255.75 -1.05 59 1,246 +8
Dec07 070116 252.00 252.25 252.00 252.25 -0.40 41 1,569 +13
Total Volume and Open Interest 8,821 68,419 +931
Aluminum(CMX)
Jan07 070116 121.00 121.00 121.00 121.00 +0.50 1 37 +0
Feb07 070116 122.00 122.00 122.00 122.00 +0.50 1 66 +1
Mar07 070116 121.00 121.00 121.00 121.00 +0.50 0 41 +0
Apr07 070116 120.00 120.00 120.00 120.00 +0.50 0 40 +0
May07 070116 119.00 119.00 119.00 119.00 +0.50 0 40 +0
Jun07 070116 118.00 118.00 118.00 118.00 +0.50 0 40 +0
Total Volume and Open Interest 2 596 +1
DJIA Index(CBOT)
Mar07 070116 12648 12648 12590 12628 +2 2,992 66,775 +827
Jun07 070116 12729 12729 12729 12729 +3 17 62 +16
Sep07 070116 12860 12860 12823 12823 +2 0 7 +0
Dec07 070116 12918 12918 12918 12918 +2 0 2 +0
Total Volume and Open Interest 3,009 66,846 +843
S & P 500(CME)
Mar07 070116 1439.50 1442.00 1436.30 1438.70 -2.10 22,466 609,115 +273
Jun07 070116 1451.80 1451.80 1451.80 1451.80 -2.00 41 13,218 +10
Sep07 070116 1465.60 1465.60 1465.60 1465.60 -2.00 33 11,095 -20
Dec07 070116 1477.40 1477.40 1477.40 1477.40 -2.00 0 1,810 +0
Total Volume and Open Interest 22,540 635,613 +263
S & P 500 E-Mini(Globex)
Mar07 070116 1441.00 1444.50 1436.25 1438.75 -2.00 865,572 1,611,423 +42,332
Jun07 070116 1452.75 1457.75 1449.75 1451.75 -2.00 509 15,185 +287
Total Volume and Open Interest 866,081 1,626,608 +42,619
NASDAQ 100(CME)
Mar07 070116 1860.50 1862.50 1851.00 1855.80 -6.50 4,615 46,055 +773
Jun07 070116 1877.30 1877.30 1877.30 1877.30 -6.50 4 24 +4
Sep07 070116 1898.80 1898.80 1898.80 1898.80 -6.50      
Total Volume and Open Interest 4,619 46,079 +777
NASDAQ 100 E-Mini(Globex)
Mar07 070116 1862.30 1867.80 1851.50 1855.80 -6.50 272,797 378,715 +9,484
Jun07 070116 1887.00 1888.50 1874.50 1877.30 -6.50 102 400 +28
Total Volume and Open Interest 272,899 379,115 +9,512
S & P Midcap 400(CME)
Mar07 070116 828.25 830.00 822.40 822.40 -6.30 285 7,778 +117
Jun07 070116 830.60 830.60 830.60 830.60 -6.30      
Sep07 070116 838.80 838.80 838.80 838.80 -6.30      
Total Volume and Open Interest 285 7,778 +117
Russell 2000(CME)
Mar07 070116 803.50 804.75 794.10 794.90 -6.80 378 28,963 -13
Jun07 070116 801.90 801.90 801.90 801.90 -6.80 0 1 +0
Sep07 070116 808.90 808.90 808.90 808.90 -6.80 0 8 +0
Total Volume and Open Interest 378 28,972 -13
Russell 2000 E-Mini(Globex)
Mar07 070116 801.30 807.10 793.60 794.90 -6.80 132,799 355,391 +1,618
Jun07 070116 809.00 811.70 800.80 801.90 -6.80 45 294 +20
Total Volume and Open Interest 132,844 355,685 +1,638
Value Line(KCBT)
Mar07 070116 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070112 17020 17220 17015 17165 +130      
Jun07 070112 17165 17220 17165 17165 +130      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070116 17240 17310 17190 17250 +185 72,785 235,942 -1,930
Jun07 070116 17200 17250 17150 17150 +145 20 1,144 +0
Sep07 070116 17175 17175 17175 17175 +145 0 10 +10
Total Volume and Open Interest 72,805 237,399 -1,920
CAC 40(EURONEXT)
Jan07 070116 5640.0 5648.5 5585.5 5595.0 -25.5 87,434 458,919 +13,124
Feb07 070116 5653.5 5662.5 5601.5 5610.0 -26.0 1,493 21,395 +32
Mar07 070116 5669.0 5674.0 5624.0 5624.5 -26.0 659 49,395 -81
Total Volume and Open Interest 89,590 532,357 +13,077
Hang Seng Index(HKFE)
Jan07 070116 20068 20120 19940 20046 +375 51,589 114,734 -2,732
Feb07 070116 20150 20174 20014 20111 +373 1,760 3,904 +346
Mar07 070116 20120 20120 19988 20070 +381 360 3,357 +62
Total Volume and Open Interest 53,833 123,003 -2,334
DAX(EUREX)
Mar07 070116 6776.0 6784.5 6745.0 6753.5 +13.5 142,825 228,845 -4,846
Jun07 070116 6843.0 6850.0 6814.0 6819.0 +14.5 406 8,137 +101
Sep07 070116 6918.0 6925.0 6890.5 6894.0 +14.5 384 2,355 +10
Total Volume and Open Interest 143,615 239,337 -4,735
FT-SE 100(EURONEXT)
Mar07 070116 6254.00 6275.00 6201.00 6203.00 -24.50 75,072 500,555 -4,749
Jun07 070116 6268.00 6284.50 6227.00 6228.00 -23.50 46 21,369 +43
Sep07 070116 6265.00 6265.00 6265.00 6265.00 -23.50 17 573 +13
Total Volume and Open Interest 75,135 522,512 -4,693
SPI 200(SFE)
Mar07 070116 5653.0 5698.0 5649.0 5656.0 +37.0 13,020 270,890 -2,019
Jun07 070116 5690.0 5732.0 5690.0 5693.0 +39.0 111 4,874 +65
Sep07 070116 5706.0 5706.0 5694.0 5694.0 +39.0 15 3,021 +0
Total Volume and Open Interest 13,502 281,362 -1,808
GSCI(CME)
Feb07 070116 402.00 402.30 392.70 394.00 -6.40 4,330 18,003 +3,865
Mar07 070116 404.00 404.00 404.00 404.00 -3.00      
Total Volume and Open Interest 9,836 21,892 -844
Reuters CRB Index(NYBOT)
Feb07 070116 385.00 385.00 385.00 385.00 -2.25 9 9 +1
Apr07 070116 394.00 394.00 388.00 388.00 -2.25 27 482 +6
Jun07 070116 392.00 392.00 392.00 392.00 -2.25 1 401 +1
Total Volume and Open Interest 58 892 -61
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf