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 17, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070117 715.00 727.00 711.50 722.00 +13.50 41,216 223,954 +994
May07 070117 727.50 741.50 726.50 736.25 +13.00 8,955 54,868 +2,065
Jul07 070117 742.00 754.50 740.00 750.00 +13.50 7,771 39,452 +2,010
Aug07 070117 745.50 759.00 745.00 755.50 +13.00 629 2,615 +421
Sep07 070117 756.00 759.00 756.00 759.00 +13.00 20 571 +6
Nov07 070117 762.00 775.50 761.00 770.50 +13.25 8,816 76,689 +999
Jan08 070117 767.50 776.50 767.00 773.50 +9.50 113 1,403 +85
Total Volume and Open Interest 68,147 416,361 +6,440
Soybean Meal(CBOT)
Mar07 070117 211.00 214.20 209.50 213.80 +5.70 18,615 73,044 -1,453
May07 070117 215.00 218.50 214.30 218.20 +5.80 8,941 42,447 +789
Jul07 070117 220.00 222.50 218.70 222.20 +5.50 7,731 42,547 +1,513
Aug07 070117 221.00 223.80 220.30 223.80 +5.40 2,118 11,650 -194
Sep07 070117 224.00 225.40 223.10 225.10 +5.30 245 7,957 +108
Oct07 070117 223.50 226.50 223.50 226.00 +5.20 618 3,506 +207
Dec07 070117 226.50 229.50 225.70 229.20 +5.60 4,036 15,296 +1,170
Jan08 070117 229.00 230.50 229.00 230.50 +5.50 300 519 +108
Total Volume and Open Interest 42,805 197,681 +1,987
Soybean Oil(CBOT)
Mar07 070117 28.85 29.13 28.66 28.97 +0.18 18,570 131,615 -4,628
May07 070117 29.23 29.56 29.10 29.46 +0.22 5,624 46,345 -514
Jul07 070117 29.70 29.99 29.53 29.89 +0.21 5,593 33,846 +523
Aug07 070117 29.78 30.15 29.78 30.06 +0.24 771 6,031 -83
Sep07 070117 29.95 30.30 29.95 30.22 +0.24 145 3,342 +144
Oct07 070117 30.10 30.40 30.08 30.36 +0.23 532 3,790 -218
Dec07 070117 30.55 30.90 30.35 30.78 +0.31 2,553 27,108 +457
Jan08 070117 30.80 30.90 30.80 30.90 +0.30 0 57 +0
Total Volume and Open Interest 33,824 252,356 -4,316
Canola(WCE)
Jan07 070112 364.0 379.5 364.0 379.5 +17.2 0 59 +0
Mar07 070117 380.3 383.8 378.1 379.4 +0.7 5,296 64,132 -2,171
May07 070117 389.0 391.0 386.6 386.9 -1.7 855 9,229 +872
Jul07 070117 395.0 400.0 393.1 397.5 +0.2 1,137 9,957 -1,309
Total Volume and Open Interest 8,952 103,786 -1,649
Corn(CBOT)
Mar07 070117 409.00 420.50 405.25 408.00 +5.00 77,868 518,850 +84
May07 070117 419.50 430.50 416.00 419.00 +5.25 24,224 168,422 +11,539
Jul07 070117 426.00 437.50 423.00 425.75 +4.25 35,595 228,919 +8,262
Sep07 070117 402.00 412.50 400.00 405.50 +6.00 3,020 50,076 +944
Dec07 070117 392.50 400.00 388.00 389.00 +1.25 43,610 341,087 +3,743
Mar08 070117 396.00 405.00 395.00 395.50 +2.00 2,248 23,891 +1,161
Total Volume and Open Interest 190,386 1,450,540 +26,444
Wheat(CBOT)
Mar07 070117 467.50 480.00 465.00 477.00 +13.00 24,547 217,754 -7,388
May07 070117 478.00 491.50 478.00 486.75 +9.75 4,569 50,977 +3,583
Jul07 070117 483.50 496.00 483.00 492.50 +11.00 10,548 88,815 -431
Sep07 070117 488.00 499.50 488.00 497.50 +11.00 671 5,388 +223
Dec07 070117 498.50 510.00 498.50 507.25 +10.25 5,461 62,986 -854
Total Volume and Open Interest 46,378 447,735 -4,738
Wheat(KCBT)
Mar07 070117 494.00 502.50 493.00 498.00 +6.00 7,526 54,513 -1,371
May07 070117 501.00 509.50 500.50 505.75 +6.25 2,153 11,201 +254
Jul07 070117 498.00 506.50 497.00 502.50 +7.25 2,956 33,259 +759
Sep07 070117 501.00 510.00 501.00 507.00 +7.00 280 4,691 +196
Dec07 070117 509.00 518.00 509.00 514.00 +7.00 329 6,493 -82
Total Volume and Open Interest 13,362 113,454 -193
Wheat(MGE)
Mar07 070117 494.00 505.00 492.50 502.00 +10.50 2,915 20,118 -313
May07 070117 504.00 513.00 501.50 510.00 +9.00 1,275 6,089 +395
Jul07 070117 507.00 516.00 507.00 512.00 +7.25 712 2,073 -340
Sep07 070117 511.00 521.00 509.00 518.75 +9.25 564 6,093 +452
Dec07 070117 515.00 529.50 515.00 524.00 +9.00 468 9,730 +258
Total Volume and Open Interest 5,939 44,879 +453
Oats(CBOT)
Mar07 070117 269.50 273.50 268.50 271.00 +2.00 703 7,448 -75
May07 070117 273.00 278.50 273.00 277.00 +2.00 236 1,866 -5
Jul07 070117 279.00 282.00 279.00 281.00 +1.00 81 828 +8
Sep07 070117 257.00 261.00 257.00 261.00 +0.50 0 101 +0
Total Volume and Open Interest 1,192 15,489 +30
Rough Rice(CBOT)
Jan07 070117 10.41 10.41 10.41 10.41 -0.04 9 55 -3
Mar07 070117 10.60 10.67 10.60 10.61 -0.03 206 11,184 -91
May07 070117 10.86 10.87 10.86 10.86 -0.04 46 2,285 +21
Jul07 070117 10.99 10.99 10.98 10.98 -0.03 21 1,037 +17
Total Volume and Open Interest 493 17,194 -22
Live Cattle(CME)
Feb07 070117 92.650 92.950 92.000 92.550 +0.275 27,701 78,954 -9,927
Apr07 070117 94.300 94.600 93.600 93.950 -0.225 32,464 116,122 +7,270
Jun07 070117 90.000 90.100 89.375 90.025 +0.050 5,669 33,378 +996
Aug07 070117 88.075 88.300 87.625 88.250 +0.100 1,732 16,521 +484
Oct07 070117 90.550 90.850 90.350 90.700 +0.100 886 9,330 +375
Dec07 070117 91.500 91.700 91.100 91.450 +0.025 492 4,293 +215
Total Volume and Open Interest 69,039 261,503 -582
Feeder Cattle(CME)
Jan07 070117 94.500 95.250 93.250 93.925 -0.375 745 2,832 -326
Mar07 070117 92.575 93.900 91.750 92.750 +0.175 3,352 15,350 +447
Apr07 070117 94.200 95.500 93.400 94.500 +0.100 617 3,111 +305
May07 070117 95.500 96.700 94.525 95.750 +0.375 1,385 4,389 +256
Aug07 070117 98.400 99.700 97.425 98.750 +0.200 638 2,550 +179
Sep07 070117 98.300 99.200 97.100 97.500 -0.200 98 1,024 +11
Oct07 070117 99.000 99.000 97.400 97.900 -0.200 16 113 +9
Total Volume and Open Interest 6,864 29,384 +891
Lean Hogs(CME)
Feb07 070117 61.150 62.100 61.150 61.875 +1.250 20,959 34,517 -5,488
Apr07 070117 65.150 66.350 65.050 65.900 +0.925 19,004 76,551 +7,564
May07 070117 72.300 73.250 72.300 73.200 +0.950 88 3,083 -9
Jun07 070117 74.200 75.100 74.200 74.925 +0.825 3,965 30,966 +63
Jul07 070117 73.150 73.750 73.150 73.550 +0.300 2,997 9,871 +677
Aug07 070117 72.650 72.850 72.400 72.450 +0.175 3,069 6,096 +85
Oct07 070117 64.950 65.250 64.600 64.950 +0.300 855 6,287 +105
Dec07 070117 63.500 64.175 63.500 63.500 +0.075 615 5,326 +390
Total Volume and Open Interest 51,630 172,956 +3,434
Pork Bellies(CME)
Feb07 070117 92.000 93.600 92.000 93.425 +1.725 143 844 -22
Mar07 070117 92.950 94.000 92.950 93.500 +1.450 48 116 +15
May07 070117 94.000 94.000 93.200 93.200 +1.600 4 89 +3
Jul07 070117 94.750 94.750 94.750 94.750 +1.050 3 103 +3
Aug07 070117 94.750 94.750 94.050 94.050 +2.050 0 39 +0
Total Volume and Open Interest 198 1,191 -1
Class III Milk(CME)
Jan07 070117 13.38 13.38 13.38 13.38 unch 10 2,626 -6
Feb07 070117 13.53 13.61 13.45 13.61 +0.08 110 2,859 +75
Mar07 070117 13.72 13.85 13.67 13.82 +0.12 137 2,620 +41
Apr07 070117 13.85 14.05 13.83 14.05 +0.18 76 2,349 +7
May07 070117 14.32 14.60 14.27 14.50 +0.15 66 2,316 +10
Total Volume and Open Interest 780 25,900 +242
Cocoa(NYBOT)
Mar07 070117 1597 1621 1588 1616 +10 10,606 60,313 -3,645
May07 070117 1630 1651 1618 1647 +10 5,773 29,914 +172
Jul07 070117 1655 1669 1641 1669 +9 1,260 12,748 +264
Sep07 070117 1667 1688 1662 1688 +9 255 15,619 -136
Dec07 070117 1684 1708 1684 1708 +10 1,432 15,392 +136
Mar08 070117 1700 1725 1700 1725 +8 232 5,630 +175
May08 070117 1713 1749 1713 1749 +11 0 2,431 +0
Total Volume and Open Interest 19,558 145,216 -3,034
Coffee "C"(NYBOT)
Mar07 070117 121.25 121.75 119.30 121.60 -0.05 11,812 76,678 +77
May07 070117 124.00 124.85 122.35 124.80 -0.05 4,088 26,436 +1,739
Jul07 070117 126.70 128.00 126.10 127.70 -0.05 297 7,364 +2
Sep07 070117 129.50 130.50 128.50 130.50 -0.05 126 4,269 +80
Dec07 070117 133.00 133.95 132.60 133.95 unch 82 3,634 +16
Mar08 070117 137.00 137.25 137.00 137.25 +0.05 20 2,804 +0
Total Volume and Open Interest 16,552 128,442 +1,904
Orange Juice(NYBOT)
Mar07 070117 201.30 207.60 200.50 207.55 +7.10 1,381 22,068 +190
May07 070117 198.50 203.85 197.75 203.85 +6.35 254 2,469 +31
Jul07 070117 196.75 200.50 196.75 200.50 +5.25 105 739 +51
Sep07 070117 194.00 197.50 194.00 197.50 +5.75 3 280 +2
Nov07 070117 184.00 187.40 184.00 187.40 +3.40 205 2,285 +118
Jan08 070117 185.00 185.00 182.00 185.00 +3.50 51 203 +51
Total Volume and Open Interest 1,999 28,077 +443
Sugar #11(NYBOT)
Mar07 070117 10.85 10.95 10.65 10.76 -0.15 51,991 274,387 -407
May07 070117 10.99 11.04 10.74 10.84 -0.17 15,726 98,384 +6,038
Jul07 070117 10.93 10.96 10.68 10.76 -0.19 9,418 95,898 +775
Oct07 070117 11.07 11.10 10.87 10.93 -0.22 3,455 59,250 +643
Mar08 070117 11.55 11.55 11.25 11.31 -0.24 2,617 54,075 +976
Total Volume and Open Interest 84,609 627,005 +8,664
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070117 19.95 20.00 19.85 19.86 -0.09 166 3,906 -89
May07 070117 19.75 19.80 19.75 19.80 -0.04 2 2,676 +0
Jul07 070117 19.75 19.75 19.75 19.75 -0.04 10 2,392 -2
Sep07 070117 19.70 19.70 19.70 19.70 -0.08 23 1,847 +23
Total Volume and Open Interest 206 12,651 -63
London Cocoa(LCE)
Mar07 070117 876 888 865 887 +12 6,680 61,800 -3,020
May07 070117 892 904 882 904 +13 2,810 36,311 +1,364
Jul07 070117 906 917 897 916 +12 255 25,922 -227
Sep07 070117 915 930 910 930 +12 1,135 30,635 +1,194
Dec07 070117 915 930 908 929 +15 779 30,604 +421
Mar08 070117 920 937 917 937 +14 24 8,141 +0
May08 070117 928 946 928 946 +14 70 1,203 +50
Total Volume and Open Interest 11,753 195,996 -218
London Coffee(LCE)
Jan07 070117 1580.00 1595.00 1575.00 1595.00 +24.00 67 3,414 -457
Mar07 070117 1572.00 1580.00 1556.00 1580.00 +20.00 4,897 83,290 -1,422
May07 070117 1562.00 1570.00 1550.00 1570.00 +18.00 1,737 32,364 +469
Jul07 070117 1550.00 1560.00 1542.00 1560.00 +17.00 327 7,400 -65
Sep07 070117 1542.00 1551.00 1531.00 1551.00 +17.00 444 7,227 +117
Nov07 070117 1519.00 1528.00 1512.00 1525.00 +17.00 18 2,135 +0
Total Volume and Open Interest 7,495 138,965 -1,358
London Sugar(LCE)
Mar07 070117 327.00 329.50 324.00 328.30 +0.50 3,716 24,984 +871
May07 070117 319.70 321.00 315.10 317.90 -3.10 1,663 16,770 -212
Aug07 070117 313.40 316.80 311.20 313.10 -3.00 216 7,128 +95
Oct07 070117 309.20 313.00 307.00 308.80 -2.70 130 3,887 -19
Dec07 070117 314.80 315.40 311.20 312.80 -1.50 13 1,093 +7
Total Volume and Open Interest 6,256 59,311 +855
Cotton(NYBOT)
Mar07 070117 54.80 55.10 54.60 55.06 +0.14 11,332 106,299 +521
May07 070117 55.50 56.00 55.45 55.95 +0.16 5,108 29,746 +1,508
Jul07 070117 56.60 57.00 56.60 56.95 +0.10 909 14,732 +253
Oct07 070117 59.20 59.20 59.20 59.20 +0.35 9 153 +9
Dec07 070117 60.00 60.35 59.88 60.15 +0.27 2,154 24,253 +556
Mar08 070117 61.75 61.75 61.75 61.75 +0.05 0 1,742 +0
Total Volume and Open Interest 19,512 177,524 +2,847
Lumber(CME)
Mar07 070117 271.0 274.5 270.5 272.0 -0.1 1,128 4,543 +11
May07 070117 290.5 295.4 290.3 294.7 +1.9 162 976 +77
Jul07 070117 303.0 305.1 301.5 305.1 -1.8 28 244 +1
Sep07 070117 307.6 308.8 307.6 308.8 -0.6 17 83 +3
Total Volume and Open Interest 1,338 5,852 +93
Crude Oil(NYM)
Feb07 070117 50.95 52.30 50.60 52.24 +1.03 276,095 121,879 -27,955
Mar07 070117 51.65 53.20 51.40 53.13 +1.17 170,194 348,442 +18,854
Apr07 070117 52.30 53.80 52.10 53.77 +1.10 38,445 84,151 +959
May07 070117 52.75 54.27 52.60 54.27 +1.08 20,001 51,145 +3,761
Jun07 070117 53.30 54.72 53.25 54.72 +1.03 24,177 93,726 +2,481
Jul07 070117 53.80 55.15 53.80 55.15 +0.99 4,367 31,358 +1,137
Aug07 070117 54.25 55.56 54.25 55.56 +0.96 2,012 20,241 -152
Sep07 070117 54.65 55.95 54.30 55.95 +0.94 1,809 27,722 +207
Oct07 070117 55.10 56.31 55.10 56.31 +0.93 582 19,162 +301
Nov07 070117 55.50 56.66 55.35 56.66 +0.92 352 14,063 +149
Dec07 070117 55.85 57.00 55.35 56.97 +0.91 18,280 142,816 -153
Jan08 070117 56.30 57.24 56.30 57.24 +0.89 405 24,750 +124
Feb08 070117 57.44 57.44 57.44 57.44 +0.86 670 11,440 -195
Mar08 070117 57.62 57.62 57.62 57.62 +0.83 2,185 16,373 -1,840
Apr08 070117 57.79 57.79 57.79 57.79 +0.81 300 14,882 -1
May08 070117 57.96 57.96 57.96 57.96 +0.79 279 5,589 -760
Total Volume and Open Interest 604,151 1,317,380 +2,999
Heating Oil(NYM)
Feb07 070117 147.50 150.30 146.80 149.98 +1.95 43,032 56,378 -3,723
Mar07 070117 149.50 152.30 149.00 152.28 +1.95 22,061 66,969 +2,967
Apr07 070117 150.50 154.00 150.50 153.88 +1.95 7,105 27,313 +388
May07 070117 152.00 154.78 152.00 154.78 +1.85 3,709 10,023 +375
Jun07 070117 152.95 155.75 152.95 155.73 +1.80 5,668 19,459 +712
Jul07 070117 154.75 157.40 154.60 157.23 +1.70 1,351 7,751 +258
Aug07 070117 158.25 159.25 157.00 159.23 +1.65 453 3,327 +39
Sep07 070117 159.25 161.50 159.00 161.43 +1.60 880 5,819 +248
Oct07 070117 162.80 164.38 162.10 164.38 +1.60 238 2,884 +185
Nov07 070117 165.80 168.30 165.50 167.38 +1.60 201 1,707 +132
Dec07 070117 168.00 170.43 167.50 170.43 +1.60 1,928 12,221 +650
Jan08 070117 169.25 172.38 169.25 172.38 +1.55 367 5,136 +214
Total Volume and Open Interest 87,653 224,592 +2,524
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070117 136.45 138.49 134.35 138.49 +1.92 27,348 43,687 -2,690
Mar07 070117 139.98 142.27 138.10 142.27 +2.22 17,702 46,139 +2,441
Apr07 070117 154.76 157.00 153.95 157.00 +2.01 7,421 24,271 +2,623
May07 070117 157.02 159.00 156.69 159.00 +1.60 1,414 14,320 +175
Jun07 070117 159.35 161.03 158.97 160.92 +1.42 552 8,781 +76
Jul07 070117 160.86 162.80 160.84 162.80 +1.35 1,331 8,236 +466
Aug07 070117 162.50 162.75 162.50 162.75 +0.75 651 4,191 +169
Sep07 070117 160.50 161.00 160.50 161.00 +1.00 230 8,793 +142
Oct07 070117 151.53 151.53 151.53 151.53 +0.53 17 1,912 +15
Nov07 070117 148.33 148.33 148.33 148.33 +2.48 4 982 +2
Total Volume and Open Interest 56,974 163,206 +3,672
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070117 141.00 141.00 141.00 141.00 unch 0 2 +0
Apr07 070117 156.63 156.63 156.63 156.63 +2.03 0 1 +0
May07 070117 159.43 159.43 159.43 159.43 +2.13      
Total Volume and Open Interest 0 6 +0
Natural Gas(NYM)
Feb07 070117 6.560 6.580 6.200 6.234 -0.404 56,876 55,921 -2,312
Mar07 070117 6.590 6.610 6.300 6.310 -0.376 32,136 178,084 +4,663
Apr07 070117 6.660 6.695 6.430 6.440 -0.321 8,800 109,080 +536
May07 070117 6.770 6.770 6.535 6.535 -0.311 6,080 47,674 -30
Jun07 070117 6.850 6.850 6.625 6.625 -0.301 1,448 15,276 -378
Jul07 070117 6.940 6.940 6.722 6.722 -0.292 673 15,616 -154
Aug07 070117 7.030 7.030 6.812 6.812 -0.282 373 18,862 +38
Sep07 070117 7.090 7.090 6.885 6.885 -0.276 310 16,060 +68
Oct07 070117 7.220 7.220 7.027 7.027 -0.271 3,094 40,914 +813
Nov07 070117 7.800 7.800 7.707 7.707 -0.256 646 21,967 +50
Dec07 070117 8.430 8.480 8.392 8.392 -0.226 140 34,949 +31
Jan08 070117 8.725 8.800 8.707 8.707 -0.221 1,177 32,683 +187
Feb08 070117 8.780 8.810 8.722 8.722 -0.221 233 16,636 -77
Mar08 070117 8.527 8.527 8.527 8.527 -0.221 289 39,394 +149
Apr08 070117 7.412 7.412 7.412 7.412 -0.186 275 27,273 -82
May08 070117 7.350 7.420 7.307 7.307 -0.186 205 12,674 +57
Total Volume and Open Interest 114,403 918,053 +3,566
Brent Crude Oil(ICE)
Mar07 070117 51.78 53.03 50.75 52.78 +1.16 143,339 153,354 +5,437
Apr07 070117 52.45 53.61 51.40 53.41 +0.97 54,787 122,997 +4,726
May07 070117 53.30 54.12 51.98 53.97 +0.89 18,854 29,820 -1,163
Jun07 070117 53.85 54.63 52.51 54.49 +0.86 22,539 47,644 -318
Jul07 070117 54.35 54.94 53.70 54.94 +0.81 3,623 16,660 -70
Aug07 070117 54.78 55.35 53.93 55.35 +0.77 390 7,987 +66
Sep07 070117 55.73 55.73 55.73 55.73 +0.76 376 13,723 +74
Oct07 070117 56.08 56.08 56.08 56.08 +0.74 0 10,302 +43
Nov07 070117 56.38 56.38 56.38 56.38 +0.72 0 9,865 -113
Dec07 070117 56.14 56.80 54.76 56.66 +0.72 12,506 54,986 +3,310
Jan08 070117 56.93 56.93 56.93 56.93 +0.71 0 7,582 +90
Feb08 070117 57.17 57.17 57.17 57.17 +0.67 110 2,015 +52
Mar08 070117 57.40 57.40 57.40 57.40 +0.65 5 2,254 +0
Apr08 070117 57.60 57.60 57.60 57.60 +0.62 0 1,132 +0
Total Volume and Open Interest 275,016 568,469 -22,076
Gas Oil(ICE)
Feb07 070117 470.50 476.00 463.50 470.25 unch 38,073 73,536 -8,164
Mar07 070117 474.50 480.00 467.50 474.25 -1.00 26,453 67,688 +4,425
Apr07 070117 479.00 483.75 472.25 478.25 -2.00 10,283 26,036 +2,716
May07 070117 483.75 486.00 477.00 482.50 -3.00 4,576 17,357 -152
Jun07 070117 487.25 491.00 482.00 487.00 -3.50 4,388 40,386 +832
Jul07 070117 488.50 493.00 488.50 493.00 -4.00 973 12,781 +358
Aug07 070117 494.50 499.25 494.50 499.25 -4.00 292 6,620 +58
Sep07 070117 505.50 505.50 504.00 504.00 -4.75 592 12,873 +142
Oct07 070117 507.50 507.50 507.50 507.50 -5.50 0 3,829 +418
Nov07 070117 510.50 510.50 510.50 510.50 -6.25 0 3,817 +173
Total Volume and Open Interest 89,692 320,124 +3,924
US Dollar Index(NYBOT)
Mar07 070117 84.91 84.96 84.65 84.76 -0.09 2,584 19,027 -1,184
Jun07 070117 84.54 84.55 84.44 84.51 -0.09 3 2,045 +3
Sep07 070117 84.26 84.26 84.26 84.26 -0.09 0 39 +2
Total Volume and Open Interest 2,587 21,111 -1,179
Australian Dollar(CME)
Mar07 070117 78.44 78.60 78.44 78.54 +0.33 8,069 120,929 +2,033
Jun07 070117 78.32 78.32 78.32 78.32 +0.33 0 394 +41
Sep07 070117 78.06 78.06 78.06 78.06 +0.33 0 54 +0
Total Volume and Open Interest 8,069 121,647 +2,074
British Pound(CME)
Mar07 070117 196.63 197.22 196.63 196.87 +0.65 3,948 150,026 +5,211
Jun07 070117 196.73 196.73 196.73 196.73 +0.64 3 630 +81
Sep07 070117 196.62 196.62 196.62 196.62 +0.64 3 31 +0
Total Volume and Open Interest 3,954 150,691 +5,292
Canadian Dollar(CME)
Mar07 070117 85.28 85.45 85.15 85.41 +0.27 3,516 148,294 -2,634
Jun07 070117 85.50 85.69 85.50 85.64 +0.27 31 3,044 +82
Sep07 070117 85.88 85.88 85.88 85.88 +0.27 33 721 +24
Dec07 070117 85.97 86.12 85.94 86.12 +0.27 55 374 +87
Total Volume and Open Interest 3,635 152,438 -2,439
Japanese Yen(CME)
Mar07 070117 83.63 83.65 83.51 83.55 -0.05 2,373 302,750 +8,817
Jun07 070117 84.54 84.54 84.54 84.54 -0.05 7 5,749 -24
Sep07 070117 85.47 85.47 85.47 85.47 -0.05 0 5 +0
Total Volume and Open Interest 2,380 308,740 +8,802
Swiss Franc(CME)
Mar07 070117 80.43 80.72 80.37 80.56 -0.04 2,195 83,516 +5,904
Jun07 070117 81.18 81.18 81.18 81.18 -0.04 0 195 -13
Sep07 070117 81.75 81.75 81.75 81.75 -0.04 0 48 +0
Total Volume and Open Interest 2,195 83,803 +5,891
EuroFX(CME)
Mar07 070117 129.50 129.83 129.35 129.68 +0.09 13,798 162,669 -275
Jun07 070117 130.14 130.14 130.14 130.14 +0.09 18 1,458 +64
Sep07 070117 130.53 130.53 130.53 130.53 +0.10 0 250 +16
Total Volume and Open Interest 13,816 164,594 -182
Mexican Peso(CME)
Feb07 070117 9112.0 9112.0 9112.0 9112.0 +7.0      
Mar07 070117 9097.0 9145.0 9097.0 9105.0 +8.0 1,307 68,718 -1,714
Total Volume and Open Interest 1,308 90,751 -1,714
30-Year T-Bonds(CBOT)
Mar07 070117 111~00 111~07 110~17 110~18 -0~13 243,429 783,284 -1,066
Jun07 070117 110~27 110~28 110~15 110~15 -0~13 717 10,291 +400
Sep07 070117 110~15 110~15 110~15 110~15 -0~13 0 6 +0
Total Volume and Open Interest 244,146 793,607 -666
10-Year T-Notes(CBOT)
Mar07 070117 107~085 107~120 106~305 106~315 -0~080 760,730 2,230,361 -29,760
Jun07 070117 107~055 107~100 106~315 106~315 -0~080 6,445 77,526 +3,144
Total Volume and Open Interest 767,175 2,307,887 -26,616
5-Year T-Notes(CBOT)
Mar07 070117 104~295 104~295 104~220 104~225 -0~055 274,490 0 +0
Jun07 070117 104~300 104~300 104~255 104~255 -0~060 449 8,965 +387
Total Volume and Open Interest 274,939 8,965 +387
2 Year T-Notes(CBOT)
Mar07 070117 101~118 101~118 101~105 101~106 -0~010 332 756,022 -10,332
Total Volume and Open Interest 332 756,022 -10,332
Eurodollars(CME)
Mar07 070117 94.645 94.645 94.635 94.645 unch 26,619 1,298,022 +47,912
Jun07 070117 94.720 94.720 94.675 94.685 -0.030 37,913 1,352,818 +7,094
Sep07 070117 94.845 94.845 94.765 94.775 -0.055 19,129 1,391,446 +3,009
Dec07 070117 94.970 94.970 94.885 94.885 -0.065 15,173 1,380,852 +14,148
Mar08 070117 95.040 95.040 94.955 94.960 -0.065 24,134 884,061 +4,166
Jun08 070117 95.070 95.070 94.985 94.995 -0.060 17,305 702,502 +13,808
Sep08 070117 95.090 95.090 95.010 95.020 -0.055 15,441 590,788 +1,531
Dec08 070117 95.085 95.085 95.015 95.025 -0.050 9,682 410,354 +6,415
Mar09 070117 95.065 95.075 95.020 95.030 -0.045 12,060 328,746 +2,927
Jun09 070117 95.055 95.055 95.005 95.015 -0.040 6,338 243,509 -51
Sep09 070117 95.025 95.030 94.985 94.990 -0.040 5,802 198,385 +1,420
Dec09 070117 94.990 94.995 94.945 94.955 -0.035 4,223 137,951 +594
Mar10 070117 94.990 94.990 94.930 94.935 -0.035 6,094 116,956 +1,171
Jun10 070117 94.960 94.960 94.905 94.905 -0.035 2,453 92,184 -738
Sep10 070117 94.930 94.930 94.875 94.875 -0.035 2,450 92,882 +131
Dec10 070117 94.890 94.890 94.835 94.835 -0.035 2,973 96,522 -366
Mar11 070117 94.870 94.875 94.820 94.820 -0.030 1,754 72,915 -201
Jun11 070117 94.850 94.855 94.800 94.800 -0.030 1,682 63,599 +80
Total Volume and Open Interest 218,346 9,654,808 +64,368
3-Mth Euro-Yen(CME)
Mar07 070117 99.36 99.37 99.36 99.36 unch 6,027 25,491 +3,665
Jun07 070117 99.25 99.26 99.25 99.25 unch 639 8,852 -327
Sep07 070117 99.15 99.15 99.14 99.14 unch 662 4,477 +214
Dec07 070117 99.05 99.06 99.05 99.06 +0.02 790 8,166 +577
Mar08 070117 98.96 98.96 98.96 98.96 +0.02 25 4,059 +69
Jun08 070117 98.87 98.87 98.87 98.87 unch 100 820 +161
Sep08 070117 98.77 98.77 98.77 98.77 unch 0 216 -1
Dec08 070117 98.67 98.67 98.67 98.67 unch      
Mar09 070117 98.62 98.62 98.62 98.62 +0.05 0 20 +0
Jun09 070117 98.55 98.55 98.55 98.55 +0.05 0 20 +0
Total Volume and Open Interest 8,243 52,131 +4,358
3-Mth Euro-Yen(SIMEX)
Mar07 070117 99.31 99.37 99.31 99.35 +0.04 4,466 88,206 +686
Jun07 070117 99.20 99.27 99.20 99.25 +0.05 788 49,969 +173
Sep07 070117 99.12 99.16 99.12 99.14 +0.05 1,167 40,644 +519
Dec07 070117 99.03 99.07 99.02 99.05 +0.05 2,296 51,085 +6,137
Mar08 070117 98.93 98.97 98.92 98.95 +0.05 145 32,592 +4
Jun08 070117 98.89 98.89 98.88 98.88 +0.05 25 7,629 -10
Sep08 070117 98.81 98.81 98.79 98.79 +0.05 0 1,864 +0
Dec08 070117 98.73 98.73 98.71 98.71 +0.05 0 275 +0
Total Volume and Open Interest 8,887 273,918 +7,509
German Euro-Bund(EUREX)
Mar07 070117 115.47 115.72 115.27 115.43 unch 363,421 1,566,294 +111,885
Jun07 070117 114.99 115.19 114.83 114.94 unch 5,282 22,269 +5,525
Sep07 070117 115.03 115.03 115.03 115.03 +0.02 299 0 +0
Total Volume and Open Interest 369,002 1,588,563 +117,410
German Euro-Bobl(EUREX)
Mar07 070117 108.64 108.76 108.54 108.64 +0.02 218,432 1,145,245 +42,519
Jun07 070117 108.32 108.32 108.32 108.32 +0.02 1 1,543 +1
Sep07 070117 109.54 109.54 109.54 109.54 +0.03      
Total Volume and Open Interest 218,433 1,146,788 +42,520
Long Gilt(LIFFE)
Mar07 070117 107~01 107~07 106~27 106~28 -0~03 86,702 346,220 +4,173
Jun07 070117 108~23 108~23 108~23 108~23 -0~03 0 28 +0
Total Volume and Open Interest 86,702 346,248 +4,173
3-Mth Short Sterling(LIFFE)
Mar07 070117 94.25 94.25 94.25 94.25 -0.01 55,266 516,959 -607
Jun07 070117 94.15 94.15 94.15 94.15 -0.03 49,962 464,741 +2,002
Sep07 070117 94.15 94.15 94.15 94.15 -0.04 41,277 492,512 +2,933
Total Volume and Open Interest 231,191 2,500,876 +7,396
3-Mth Euribor(LIFFE)
Mar07 070117 96.085 96.090 96.080 96.085 +0.005 109,030 1,000,934 +43,381
Jun07 070117 95.915 95.930 95.910 95.920 +0.005 48,535 723,726 +10,143
Sep07 070117 95.865 95.885 95.855 95.870 +0.010 46,920 646,050 +6,180
Total Volume and Open Interest 334,364 3,894,920 +55,704
3-Mth Aus T-Bills(SFE)
Mar07 070117 93.44 93.46 93.42 93.44 -0.01 12,449 168,171 -8,060
Jun07 070117 93.37 93.40 93.36 93.38 -0.01 19,584 292,230 +6,740
Sep07 070117 93.38 93.41 93.36 93.38 -0.01 7,820 74,163 +5,444
Dec07 070117 93.41 93.44 93.39 93.42 unch 3,416 61,916 +6,079
Mar08 070117 93.45 93.45 93.43 93.45 +0.01 457 27,743 -109
Jun08 070117 93.48 93.50 93.46 93.47 unch 859 26,236 -1,323
Sep08 070117 93.48 93.50 93.48 93.50 unch 318 18,373 +44
Dec08 070117 93.50 93.52 93.50 93.52 unch 609 7,973 -199
Mar09 070117 93.52 93.52 93.52 93.52 unch 0 1,196 +0
Jun09 070117 93.53 93.53 93.53 93.53 unch 0 1,865 +0
Total Volume and Open Interest 45,512 680,090 +8,614
10-Year Aus T-Bonds(SFE)
Mar07 070117 94.11 94.14 94.11 94.14 +0.03 24,242 424,589 -4,211
Jun07 070117 94.14 94.14 94.14 94.14 +0.03      
Total Volume and Open Interest 24,242 424,589 -4,211
3-Year Aus T-Bonds(SFE)
Mar07 070117 93.88 93.91 93.88 93.91 +0.03 46,213 515,914 -64,202
Jun07 070117 93.92 93.92 93.92 93.92 +0.04      
Total Volume and Open Interest 46,213 515,914 -64,202
Gold(CMX)
Feb07 070117 621.8 634.8 620.8 633.3 +7.4 66,444 144,722 -3,238
Apr07 070117 628.5 641.0 628.0 639.4 +7.4 15,246 66,040 +3,560
Jun07 070117 634.5 647.0 632.0 645.6 +7.5 1,096 33,176 +410
Aug07 070117 644.7 651.7 644.5 651.6 +7.6 31 4,310 -3
Oct07 070117 657.5 657.5 657.5 657.5 +7.6 29 19,506 +17
Dec07 070117 661.0 665.1 659.0 663.5 +7.7 433 43,681 +92
Feb08 070117 669.3 669.3 669.3 669.3 +7.8 30 2,183 -22
Apr08 070117 675.0 675.0 675.0 675.0 +7.9 0 1,987 +0
Jun08 070117 680.8 680.8 680.8 680.8 +8.0 5 3,929 -1
Aug08 070117 686.6 686.6 686.6 686.6 +8.1 0 691 +0
Oct08 070117 692.4 692.4 692.4 692.4 +8.2 0 600 +0
Dec08 070117 695.0 698.2 695.0 698.2 +8.3 240 9,667 +144
Total Volume and Open Interest 83,588 344,685 +944
Silver(CMX)
Mar07 070117 1248.0 1299.0 1243.0 1289.0 +26.5 17,016 57,484 -772
May07 070117 1268.0 1307.0 1266.0 1300.6 +26.6 456 8,769 +193
Jul07 070117 1306.0 1324.0 1306.0 1311.5 +26.4 110 11,071 +58
Sep07 070117 1322.5 1322.5 1322.5 1322.5 +26.2 32 4,262 -13
Dec07 070117 1300.0 1336.0 1300.0 1334.5 +26.7 63 13,429 +10
Mar08 070117 1346.5 1346.5 1346.5 1346.5 +26.9 0 202 +0
May08 070117 1353.5 1353.5 1353.5 1353.5 +27.1      
Total Volume and Open Interest 18,035 101,830 -443
Platinum(NYM)
Jan07 070117 1148.6 1148.6 1148.6 1148.6 +8.8 0 8 -1
Apr07 070117 1144.0 1159.8 1135.0 1154.6 +8.8 799 8,473 -42
Jul07 070117 1169.0 1169.0 1159.6 1159.6 +8.8 0 21 +0
Oct07 070117 1164.6 1164.6 1164.6 1164.6 +8.8      
Total Volume and Open Interest 799 8,504 -43
Palladium(NYME)
Mar07 070117 334.00 343.80 332.50 342.95 +7.10 406 12,558 +40
Jun07 070117 350.00 350.00 347.95 347.95 +7.10 42 271 +0
Sep07 070117 352.95 352.95 352.95 352.95 +7.10 0 54 +0
Total Volume and Open Interest 448 12,924 +40
Copper(CMX)
Mar07 070117 254.00 257.00 252.75 256.95 -0.80 9,985 48,026 +20
May07 070117 254.75 258.10 254.50 258.10 -0.65 1,211 7,535 +476
Jul07 070117 254.50 256.60 254.00 256.60 -1.05 104 2,345 +55
Sep07 070117 253.50 254.45 253.50 254.45 -1.30 65 1,241 -5
Dec07 070117 250.50 250.50 250.45 250.45 -1.80 119 1,556 -13
Total Volume and Open Interest 12,299 68,933 +514
Aluminum(CMX)
Jan07 070117 126.00 126.00 126.00 126.00 +5.00 1 37 +0
Feb07 070117 127.00 127.00 127.00 127.00 +5.00 1 67 +1
Mar07 070117 126.00 126.00 126.00 126.00 +5.00 0 41 +0
Apr07 070117 125.00 125.00 125.00 125.00 +5.00 0 40 +0
May07 070117 124.00 124.00 124.00 124.00 +5.00 0 40 +0
Jun07 070117 123.00 123.00 123.00 123.00 +5.00 0 40 +0
Total Volume and Open Interest 2 597 +1
DJIA Index(CBOT)
Mar07 070117 12639 12668 12600 12639 +11 2,571 66,464 -311
Jun07 070117 12740 12740 12740 12740 +11 0 62 +0
Sep07 070117 12834 12834 12834 12834 +11 1 6 -1
Dec07 070117 12929 12929 12929 12929 +11 0 2 +0
Total Volume and Open Interest 2,572 66,534 -312
S & P 500(CME)
Mar07 070117 1437.00 1442.70 1435.70 1438.80 +0.10 25,785 610,860 +1,745
Jun07 070117 1454.00 1454.00 1451.90 1451.90 +0.10 1,083 14,134 +916
Sep07 070117 1465.70 1465.70 1465.70 1465.70 +0.10 1,158 11,577 +482
Dec07 070117 1477.50 1477.50 1477.50 1477.50 +0.10 0 1,810 +0
Total Volume and Open Interest 28,030 638,758 +3,145
S & P 500 E-Mini(Globex)
Mar07 070117 1438.50 1443.00 1435.25 1438.75 unch 744,157 1,632,104 +20,681
Jun07 070117 1452.75 1455.25 1448.75 1452.00 +0.25 496 15,471 +286
Total Volume and Open Interest 744,653 1,647,575 +20,967
NASDAQ 100(CME)
Mar07 070117 1850.00 1858.00 1838.50 1841.30 -14.50 3,803 46,283 +228
Jun07 070117 1862.80 1862.80 1862.80 1862.80 -14.50 0 24 +0
Sep07 070117 1884.30 1884.30 1884.30 1884.30 -14.50      
Total Volume and Open Interest 3,803 46,307 +228
NASDAQ 100 E-Mini(Globex)
Mar07 070117 1855.30 1857.80 1838.50 1841.30 -14.50 288,885 377,408 -1,307
Jun07 070117 1878.50 1878.50 1862.50 1862.80 -14.50 20 397 -3
Total Volume and Open Interest 288,905 377,805 -1,310
S & P Midcap 400(CME)
Mar07 070117 822.00 827.15 821.70 824.10 +1.70 88 7,772 -6
Jun07 070117 832.30 832.30 832.30 832.30 +1.70      
Sep07 070117 840.50 840.50 840.50 840.50 +1.70      
Total Volume and Open Interest 88 7,772 -6
Russell 2000(CME)
Mar07 070117 793.00 798.20 792.25 792.30 -2.60 765 29,052 +89
Jun07 070117 799.30 799.30 799.30 799.30 -2.60 0 1 +0
Sep07 070117 806.30 806.30 806.30 806.30 -2.60 0 8 +0
Total Volume and Open Interest 765 29,061 +89
Russell 2000 E-Mini(Globex)
Mar07 070117 794.80 798.70 791.70 792.30 -2.60 162,634 363,935 +8,544
Jun07 070117 801.00 805.30 799.30 799.30 -2.60 168 328 +34
Total Volume and Open Interest 162,802 364,263 +8,578
Value Line(KCBT)
Mar07 070117 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070117 17210 17300 17190 17225 +60      
Jun07 070117 17225 17225 17225 17225 +60      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070117 17185 17365 17010 17265 +15 45,672 241,830 +5,888
Jun07 070117 17035 17300 16970 17210 +60 3 1,149 +5
Sep07 070117 17235 17235 17235 17235 +60 0 10 +0
Total Volume and Open Interest 45,675 243,292 +5,893
CAC 40(EURONEXT)
Jan07 070117 5592.5 5597.5 5538.0 5561.0 -34.0 132,597 433,280 -25,639
Feb07 070117 5603.0 5603.0 5553.0 5576.0 -34.0 51,959 102,815 +81,420
Mar07 070117 5627.5 5634.0 5571.0 5591.0 -33.5 1,192 50,014 +619
Total Volume and Open Interest 185,897 588,906 +56,549
Hang Seng Index(HKFE)
Jan07 070117 19862 20165 19848 20032 -14 44,396 117,161 +2,427
Feb07 070117 19966 20219 19915 20090 -21 1,590 5,682 +1,778
Mar07 070117 19970 20168 19900 20056 -14 470 3,247 -110
Total Volume and Open Interest 46,674 127,209 +4,206
DAX(EUREX)
Mar07 070117 6757.0 6774.0 6712.0 6736.0 -17.5 152,277 228,134 -711
Jun07 070117 6825.0 6837.5 6779.0 6801.0 -18.0 473 9,339 +1,202
Sep07 070117 6900.0 6912.5 6853.5 6876.0 -18.0 197 2,345 -10
Total Volume and Open Interest 152,947 239,818 +481
FT-SE 100(EURONEXT)
Mar07 070117 6213.50 6225.00 6157.00 6190.00 -13.00 87,665 500,984 +429
Jun07 070117 6232.50 6239.50 6197.50 6215.00 -13.00 107 21,652 +283
Sep07 070117 6240.00 6252.00 6240.00 6252.00 -13.00 0 578 +5
Total Volume and Open Interest 87,772 523,229 +717
SPI 200(SFE)
Mar07 070117 5642.0 5654.0 5617.0 5626.0 -30.0 15,763 265,326 -5,564
Jun07 070117 5674.0 5684.0 5656.0 5663.0 -30.0 903 5,468 +594
Sep07 070117 5672.0 5672.0 5661.0 5661.0 -33.0 1 3,021 +0
Total Volume and Open Interest 16,762 276,383 -4,979
GSCI(CME)
Feb07 070117 393.95 398.90 392.30 398.90 +4.90 2,025 19,525 +1,522
Mar07 070117 401.00 401.00 401.00 401.00 -3.00      
Total Volume and Open Interest 4,602 22,556 +664
Reuters CRB Index(NYBOT)
Feb07 070117 386.75 386.75 386.75 386.75 +1.75 0 9 +0
Apr07 070117 389.00 390.25 388.25 389.75 +1.75 12 485 +3
Jun07 070117 393.75 393.75 393.75 393.75 +1.75 0 401 +0
Total Volume and Open Interest 12 895 +3
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!