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 Thu January 18, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070118 727.00 728.50 713.50 716.25 -5.75 36,661 223,732 -222
May07 070118 741.00 743.50 728.00 731.25 -5.00 6,720 56,157 +1,289
Jul07 070118 755.50 756.00 741.50 745.25 -4.75 5,957 39,193 -259
Aug07 070118 759.00 759.00 748.00 753.00 -2.50 582 2,633 +18
Sep07 070118 760.00 762.50 755.00 759.00 unch 58 778 +207
Nov07 070118 776.00 777.00 763.00 767.50 -3.00 8,283 76,043 -646
Jan08 070118 779.50 780.00 768.00 772.00 -1.50 704 1,639 +236
Total Volume and Open Interest 60,106 417,322 +961
Soybean Meal(CBOT)
Mar07 070118 216.20 216.50 210.20 211.30 -2.50 18,754 74,558 +1,514
May07 070118 220.50 220.50 214.30 215.30 -2.90 6,056 41,743 -704
Jul07 070118 225.00 225.00 219.00 220.00 -2.20 6,100 41,230 -1,317
Aug07 070118 226.50 226.50 220.60 222.00 -1.80 805 12,088 +438
Sep07 070118 228.00 228.00 222.10 223.10 -2.00 194 8,018 +61
Oct07 070118 230.00 230.00 223.50 224.60 -1.40 223 3,535 +29
Dec07 070118 231.50 231.50 225.50 227.50 -1.70 4,726 16,986 +1,690
Jan08 070118 233.00 233.00 227.50 228.30 -2.20 3 520 +1
Total Volume and Open Interest 36,892 199,410 +1,729
Soybean Oil(CBOT)
Mar07 070118 29.17 29.18 28.70 28.82 -0.15 17,055 132,993 +1,378
May07 070118 29.55 29.55 29.15 29.31 -0.15 7,151 47,967 +1,622
Jul07 070118 30.00 30.00 29.60 29.75 -0.14 6,752 33,484 -362
Aug07 070118 30.12 30.12 29.80 29.91 -0.15 624 6,153 +122
Sep07 070118 30.00 30.07 29.98 30.07 -0.15 304 3,622 +280
Oct07 070118 30.40 30.40 30.15 30.24 -0.12 53 3,770 -20
Dec07 070118 30.90 30.90 30.50 30.62 -0.16 3,456 25,963 -1,145
Jan08 070118 30.75 30.75 30.75 30.75 -0.15 33 53 -4
Total Volume and Open Interest 35,428 254,227 +1,871
Canola(WCE)
Jan07 070112 364.0 379.5 364.0 379.5 +17.2 0 59 +0
Mar07 070118 380.2 383.5 373.5 374.9 -4.5 5,925 64,392 +260
May07 070118 390.0 390.0 380.1 381.5 -5.4 244 9,467 +238
Jul07 070118 399.0 399.7 389.0 391.7 -5.8 231 9,823 -134
Total Volume and Open Interest 7,367 104,010 +224
Corn(CBOT)
Mar07 070118 417.50 418.00 405.25 412.25 +4.25 53,328 508,210 -10,640
May07 070118 428.00 428.50 416.50 422.00 +3.00 12,393 173,927 +5,505
Jul07 070118 434.00 434.50 423.00 428.00 +2.25 22,425 229,997 +1,078
Sep07 070118 408.50 410.00 403.00 406.00 +0.50 3,837 50,997 +921
Dec07 070118 395.00 396.50 388.25 391.50 +2.50 32,360 342,968 +1,881
Mar08 070118 401.00 401.00 394.50 397.50 +2.00 2,082 24,277 +386
Total Volume and Open Interest 131,705 1,450,850 +310
Wheat(CBOT)
Mar07 070118 482.00 485.00 467.00 471.00 -6.00 15,911 216,179 -1,575
May07 070118 493.00 495.50 479.00 484.00 -2.75 6,200 52,416 +1,439
Jul07 070118 498.00 501.00 484.00 489.50 -3.00 8,483 90,053 +1,238
Sep07 070118 503.50 503.50 490.00 493.50 -4.00 606 5,351 -37
Dec07 070118 513.00 515.00 500.00 504.00 -3.25 4,208 63,150 +164
Total Volume and Open Interest 36,610 449,365 +1,630
Wheat(KCBT)
Mar07 070118 504.00 506.00 489.50 495.00 -3.00 7,049 54,902 +389
May07 070118 511.00 513.00 498.50 502.50 -3.25 1,824 11,342 +141
Jul07 070118 510.00 511.00 498.00 502.25 -0.25 2,555 33,052 -207
Sep07 070118 513.00 515.00 502.00 507.25 +0.25 295 4,771 +80
Dec07 070118 520.00 523.50 511.00 514.75 +0.75 654 6,640 +147
Total Volume and Open Interest 12,616 114,164 +710
Wheat(MGE)
Mar07 070118 506.00 508.50 496.00 501.50 -0.50 2,881 19,226 -892
May07 070118 514.00 516.50 504.00 510.00 unch 627 6,202 +113
Jul07 070118 519.00 519.00 511.00 515.00 +3.00 347 2,286 +213
Sep07 070118 523.00 524.00 515.00 520.00 +1.25 312 5,814 -279
Dec07 070118 530.00 531.50 520.00 525.00 +1.00 669 9,588 -142
Total Volume and Open Interest 4,930 43,948 -931
Oats(CBOT)
Mar07 070118 275.50 275.50 270.00 272.25 +1.25 405 7,523 +75
May07 070118 280.00 280.00 277.00 277.50 +0.50 182 1,911 +45
Jul07 070118 284.00 284.50 283.00 283.00 +2.00 27 840 +12
Sep07 070118 262.00 262.00 262.00 262.00 +1.00 4 104 +3
Total Volume and Open Interest 1,370 15,968 +479
Rough Rice(CBOT)
Jan07 070118 10.48 10.48 10.37 10.37 -0.04 0 51 -4
Mar07 070118 10.66 10.69 10.55 10.57 -0.04 265 11,254 +70
May07 070118 10.88 10.88 10.80 10.80 -0.06 22 2,304 +19
Jul07 070118 11.01 11.01 10.93 10.93 -0.05 12 1,043 +6
Total Volume and Open Interest 591 17,413 +219
Live Cattle(CME)
Feb07 070118 92.500 92.750 92.100 92.400 -0.150 18,399 74,649 -4,305
Apr07 070118 93.750 94.150 93.500 93.550 -0.400 18,593 121,402 +5,280
Jun07 070118 89.800 90.000 89.350 89.850 -0.175 3,290 33,919 +541
Aug07 070118 88.000 88.250 87.850 88.200 -0.050 1,429 16,380 -141
Oct07 070118 90.700 90.900 90.450 90.850 +0.150 480 9,411 +81
Dec07 070118 91.650 91.700 91.400 91.625 +0.175 477 4,381 +88
Total Volume and Open Interest 42,702 263,059 +1,556
Feeder Cattle(CME)
Jan07 070118 93.550 95.550 93.500 95.275 +1.350 732 2,678 -154
Mar07 070118 91.850 93.800 91.500 93.550 +0.800 3,443 15,397 +47
Apr07 070118 94.050 95.500 93.400 95.325 +0.825 986 2,494 -617
May07 070118 95.100 96.550 94.750 96.325 +0.575 2,189 4,946 +557
Aug07 070118 98.100 99.400 98.050 99.400 +0.650 452 2,584 +34
Sep07 070118 98.000 98.750 97.800 97.800 +0.300 82 1,023 -1
Oct07 070118 97.500 98.200 97.250 98.200 +0.300 13 117 +4
Total Volume and Open Interest 7,905 29,257 -127
Lean Hogs(CME)
Feb07 070118 61.950 62.100 61.500 61.800 -0.075 18,350 30,111 -4,406
Apr07 070118 65.700 66.100 65.400 65.650 -0.250 16,311 80,229 +3,678
May07 070118 73.150 73.200 72.750 73.175 -0.025 72 3,062 -21
Jun07 070118 74.850 75.300 74.550 75.125 +0.200 2,110 31,102 +136
Jul07 070118 73.450 73.800 73.300 73.750 +0.200 1,202 9,852 -19
Aug07 070118 72.500 72.700 72.400 72.700 +0.250 749 6,132 +36
Oct07 070118 64.950 65.050 64.750 65.025 +0.075 826 6,524 +237
Dec07 070118 63.750 63.800 63.525 63.725 +0.225 626 5,738 +412
Total Volume and Open Interest 40,261 173,021 +65
Pork Bellies(CME)
Feb07 070118 94.000 96.100 93.900 96.000 +2.575 349 826 -18
Mar07 070118 94.000 96.300 94.000 96.300 +2.800 54 136 +20
May07 070118 94.000 95.000 94.000 95.000 +1.800 2 89 +0
Jul07 070118 96.000 97.750 95.750 97.000 +2.250 0 103 +0
Aug07 070118 95.000 95.100 95.000 95.100 +1.050 1 40 +1
Total Volume and Open Interest 406 1,194 +3
Class III Milk(CME)
Jan07 070118 13.36 13.36 13.36 13.36 -0.02 1 2,626 +0
Feb07 070118 13.61 13.65 13.55 13.63 +0.02 186 2,864 +5
Mar07 070118 13.82 13.85 13.77 13.80 -0.02 160 2,613 -7
Apr07 070118 14.02 14.05 13.97 14.00 -0.05 106 2,361 +12
May07 070118 14.45 14.50 14.44 14.46 -0.04 135 2,346 +30
Total Volume and Open Interest 1,152 26,070 +170
Cocoa(NYBOT)
Mar07 070118 1630 1631 1600 1603 -13 7,634 59,304 -1,009
May07 070118 1659 1661 1634 1635 -12 2,700 30,008 +94
Jul07 070118 1682 1684 1657 1657 -12 555 12,790 +42
Sep07 070118 1703 1703 1677 1677 -11 286 15,786 +167
Dec07 070118 1724 1724 1695 1695 -13 290 15,712 +320
Mar08 070118 1724 1724 1713 1713 -12 72 5,643 +13
May08 070118 1737 1737 1737 1737 -12 5 2,438 +7
Total Volume and Open Interest 11,542 144,852 -364
Coffee "C"(NYBOT)
Mar07 070118 121.30 121.60 119.60 119.75 -1.85 9,000 76,007 -671
May07 070118 124.20 124.70 122.80 122.95 -1.85 1,975 26,937 +501
Jul07 070118 127.35 127.35 125.80 125.90 -1.80 561 7,358 -6
Sep07 070118 129.90 130.00 128.70 128.70 -1.80 330 4,314 +45
Dec07 070118 133.50 133.50 132.20 132.20 -1.75 319 3,675 +41
Mar08 070118 136.50 136.50 135.50 135.50 -1.75 232 2,701 -103
Total Volume and Open Interest 12,682 128,339 -103
Orange Juice(NYBOT)
Mar07 070118 207.25 207.45 203.75 205.10 -2.45 4,308 23,067 +999
May07 070118 203.50 203.75 201.10 201.55 -2.30 361 2,685 +216
Jul07 070118 200.00 200.00 198.75 198.75 -1.75 127 837 +98
Sep07 070118 197.50 197.50 195.50 195.50 -2.00 23 285 +5
Nov07 070118 187.40 187.40 183.50 184.00 -3.40 289 2,455 +170
Jan08 070118 183.00 183.50 182.00 182.00 -3.00 0 203 +0
Total Volume and Open Interest 5,108 29,565 +1,488
Sugar #11(NYBOT)
Mar07 070118 10.77 10.88 10.62 10.71 -0.05 42,639 275,395 +1,008
May07 070118 10.88 10.93 10.75 10.82 -0.02 19,021 98,555 +171
Jul07 070118 10.78 10.85 10.68 10.77 +0.01 12,494 98,060 +2,162
Oct07 070118 10.98 11.00 10.88 10.92 -0.01 2,842 59,368 +118
Mar08 070118 11.36 11.36 11.24 11.30 -0.01 2,732 54,375 +300
Total Volume and Open Interest 82,130 631,009 +4,004
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070118 19.85 19.90 19.80 19.85 -0.01 185 3,849 -57
May07 070118 19.80 19.80 19.60 19.80 unch 27 2,681 +5
Jul07 070118 19.75 19.75 19.73 19.73 -0.02 12 2,380 -12
Sep07 070118 19.70 19.70 19.65 19.65 -0.05 11 1,841 -6
Total Volume and Open Interest 240 12,579 -72
London Cocoa(LCE)
Mar07 070118 887 908 876 877 -10 4,440 61,721 -79
May07 070118 904 924 893 894 -10 2,697 36,753 +442
Jul07 070118 923 937 905 906 -10 584 25,948 +26
Sep07 070118 932 946 920 920 -10 1,000 31,137 +502
Dec07 070118 946 946 918 918 -11 1,174 30,968 +364
Mar08 070118 953 955 925 926 -11 869 8,560 +419
May08 070118 946 946 935 935 -11 105 1,298 +95
Total Volume and Open Interest 10,874 197,765 +1,769
London Coffee(LCE)
Jan07 070118 1609.00 1609.00 1585.00 1587.00 -8.00 94 2,881 -533
Mar07 070118 1585.00 1588.00 1565.00 1570.00 -10.00 6,044 82,958 -332
May07 070118 1575.00 1575.00 1553.00 1559.00 -11.00 2,232 33,219 +855
Jul07 070118 1564.00 1565.00 1545.00 1550.00 -10.00 224 7,532 +132
Sep07 070118 1556.00 1556.00 1535.00 1540.00 -11.00 701 7,677 +450
Nov07 070118 1530.00 1530.00 1515.00 1515.00 -10.00 67 2,135 +0
Total Volume and Open Interest 9,401 139,566 +601
London Sugar(LCE)
Mar07 070118 328.60 330.30 325.50 330.30 +2.00 3,888 25,494 +510
May07 070118 317.60 320.50 315.00 320.30 +2.40 2,143 16,504 -266
Aug07 070118 313.20 315.50 309.00 315.40 +2.30 266 7,108 -20
Oct07 070118 309.40 311.70 305.10 310.90 +2.10 258 3,934 +47
Dec07 070118 312.70 314.30 312.70 313.70 +0.90 55 1,137 +44
Total Volume and Open Interest 6,923 59,733 +422
Cotton(NYBOT)
Mar07 070118 54.85 55.00 54.35 54.53 -0.53 5,807 106,375 +76
May07 070118 55.65 55.85 55.30 55.52 -0.43 1,930 30,094 +348
Jul07 070118 56.70 56.85 56.30 56.60 -0.35 1,153 15,003 +271
Oct07 070118 58.70 58.85 58.60 58.85 -0.35 0 153 +0
Dec07 070118 60.15 60.20 59.75 60.00 -0.15 2,224 24,812 +559
Mar08 070118 61.80 61.80 61.65 61.65 -0.10 15 1,757 +15
Total Volume and Open Interest 11,130 178,794 +1,270
Lumber(CME)
Mar07 070118 272.0 273.8 271.6 272.3 +0.3 591 4,601 +58
May07 070118 291.7 293.0 291.5 292.7 -2.0 163 1,011 +35
Jul07 070118 305.0 305.0 303.0 305.0 -0.1 32 246 +2
Sep07 070118 308.5 308.8 307.2 308.8 unch 1 83 +0
Total Volume and Open Interest 787 5,947 +95
Crude Oil(NYM)
Feb07 070118 52.35 52.35 49.90 50.48 -1.76 244,372 84,925 -36,954
Mar07 070118 53.20 53.23 51.20 51.81 -1.32 202,697 373,167 +24,725
Apr07 070118 53.90 53.90 52.00 52.66 -1.11 42,153 85,744 +1,593
May07 070118 53.10 53.45 52.85 53.36 -0.91 22,248 49,958 -1,187
Jun07 070118 54.80 54.80 53.35 53.96 -0.76 22,835 92,948 -778
Jul07 070118 54.00 54.55 53.55 54.47 -0.68 9,115 32,167 +809
Aug07 070118 54.80 54.94 54.25 54.94 -0.62 3,828 21,235 +994
Sep07 070118 56.05 56.05 55.00 55.37 -0.58 5,611 30,855 +3,133
Oct07 070118 56.40 56.40 55.50 55.76 -0.55 2,548 20,024 +862
Nov07 070118 55.90 56.14 55.90 56.14 -0.52 1,930 14,264 +201
Dec07 070118 57.25 57.25 55.85 56.46 -0.51 14,877 143,320 +504
Jan08 070118 56.60 56.74 56.60 56.74 -0.50 4,154 21,285 -3,465
Feb08 070118 56.95 56.95 56.95 56.95 -0.49 25 11,465 +25
Mar08 070118 57.00 57.14 56.65 57.14 -0.48 4,900 12,633 -3,740
Apr08 070118 57.31 57.31 57.31 57.31 -0.48 3,805 11,832 -3,050
May08 070118 57.48 57.48 57.48 57.48 -0.48 0 5,589 +0
Total Volume and Open Interest 615,742 1,303,598 -13,782
Heating Oil(NYM)
Feb07 070118 150.00 150.20 145.30 147.07 -2.91 31,873 52,762 -3,616
Mar07 070118 152.20 152.30 148.00 149.42 -2.86 22,700 69,142 +2,173
Apr07 070118 153.25 153.40 149.70 151.12 -2.76 8,000 27,332 +19
May07 070118 151.75 152.30 151.20 152.17 -2.61 2,682 10,349 +326
Jun07 070118 153.50 153.70 152.10 153.32 -2.41 4,559 19,721 +262
Jul07 070118 155.00 155.20 154.50 154.97 -2.26 1,187 8,071 +320
Aug07 070118 158.10 158.10 156.50 157.07 -2.16 776 3,538 +211
Sep07 070118 160.50 160.50 158.25 159.37 -2.06 622 5,809 -10
Oct07 070118 163.25 163.25 162.00 162.42 -1.96 315 2,886 +2
Nov07 070118 164.00 165.75 164.00 165.47 -1.91 131 1,711 +4
Dec07 070118 170.00 170.00 167.30 168.52 -1.91 1,443 12,398 +177
Jan08 070118 172.50 172.50 169.60 170.47 -1.91 392 5,424 +288
Total Volume and Open Interest 74,860 224,833 +241
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070118 138.84 139.50 133.51 135.35 -3.14 32,282 41,308 -2,379
Mar07 070118 142.45 143.07 137.39 139.30 -2.97 20,352 50,076 +3,937
Apr07 070118 157.22 157.85 152.35 154.18 -2.82 6,009 25,046 +775
May07 070118 160.00 160.76 155.90 157.19 -1.81 2,418 14,732 +412
Jun07 070118 162.00 162.00 158.05 159.50 -1.42 1,666 9,166 +385
Jul07 070118 159.00 160.85 159.00 160.39 -2.41 452 8,360 +124
Aug07 070118 163.00 163.00 159.50 161.00 -1.75 491 4,399 +208
Sep07 070118 161.50 161.50 161.50 161.50 +0.50 683 8,795 +2
Oct07 070118 149.90 149.90 149.90 149.90 -1.63 138 2,016 +104
Nov07 070118 147.00 147.00 147.00 147.00 -1.33 39 981 -1
Total Volume and Open Interest 64,570 166,779 +3,573
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070118 139.38 139.38 139.38 139.38 -1.62 1 3 +1
Apr07 070118 154.25 154.25 154.25 154.25 -2.38 0 1 +0
May07 070118 157.20 157.20 157.20 157.20 -2.23      
Total Volume and Open Interest 1 7 +1
Natural Gas(NYM)
Feb07 070118 6.305 6.380 6.150 6.324 +0.090 56,972 53,223 -2,698
Mar07 070118 6.355 6.410 6.190 6.361 +0.051 29,134 178,516 +432
Apr07 070118 6.480 6.490 6.345 6.486 +0.046 13,615 108,169 -911
May07 070118 6.580 6.600 6.460 6.581 +0.046 7,964 49,286 +1,612
Jun07 070118 6.625 6.690 6.610 6.681 +0.056 3,153 15,983 +707
Jul07 070118 6.790 6.790 6.700 6.779 +0.057 1,823 16,305 +689
Aug07 070118 6.860 6.871 6.770 6.871 +0.059 2,358 19,494 +632
Sep07 070118 6.940 6.944 6.810 6.944 +0.059 2,673 17,446 +1,386
Oct07 070118 7.080 7.086 6.980 7.086 +0.059 3,552 41,642 +728
Nov07 070118 7.760 7.760 7.700 7.746 +0.039 691 21,628 -339
Dec07 070118 8.420 8.420 8.350 8.416 +0.024 2,029 35,782 +833
Jan08 070118 8.740 8.740 8.630 8.721 +0.014 1,880 32,386 -297
Feb08 070118 8.740 8.740 8.670 8.736 +0.014 427 16,849 +213
Mar08 070118 8.537 8.546 8.537 8.546 +0.019 2,177 39,352 -42
Apr08 070118 7.400 7.431 7.330 7.431 +0.019 1,198 27,303 +30
May08 070118 7.300 7.331 7.300 7.331 +0.024 322 12,884 +210
Total Volume and Open Interest 133,735 922,722 +4,669
Brent Crude Oil(ICE)
Mar07 070118 53.10 53.35 50.91 51.75 -1.03 103,875 157,304 +3,950
Apr07 070118 53.84 53.98 51.60 52.44 -0.97 52,567 131,801 +8,804
May07 070118 54.18 54.56 52.39 53.10 -0.87 19,587 32,728 +2,908
Jun07 070118 54.79 54.94 53.06 53.72 -0.77 20,635 43,557 -4,087
Jul07 070118 55.24 55.24 53.83 54.27 -0.67 5,372 16,887 +227
Aug07 070118 55.65 55.65 54.74 54.74 -0.61 3,560 9,291 +1,304
Sep07 070118 55.13 55.13 55.13 55.13 -0.60 0 14,031 +308
Oct07 070118 56.50 56.50 55.50 55.50 -0.58 0 10,393 +91
Nov07 070118 55.84 55.84 55.84 55.84 -0.54 0 9,464 -401
Dec07 070118 56.97 57.13 55.35 56.14 -0.52 14,859 55,958 +972
Jan08 070118 56.40 56.40 56.40 56.40 -0.53 0 8,222 +640
Feb08 070118 56.10 56.62 56.10 56.62 -0.55 0 2,515 +500
Mar08 070118 56.83 56.83 56.83 56.83 -0.57 0 2,254 +0
Apr08 070118 57.02 57.02 57.02 57.02 -0.58 0 1,132 +0
Total Volume and Open Interest 224,168 583,295 +14,826
Gas Oil(ICE)
Feb07 070118 476.75 478.00 461.50 463.75 -6.50 41,139 69,193 -4,343
Mar07 070118 481.00 481.75 466.25 468.50 -5.75 34,571 73,419 +5,731
Apr07 070118 485.00 486.00 472.00 473.25 -5.00 15,162 26,177 +141
May07 070118 488.50 488.50 477.00 478.00 -4.50 3,389 17,331 -26
Jun07 070118 495.00 495.00 482.50 483.25 -3.75 5,099 39,500 -886
Jul07 070118 499.25 499.25 489.50 489.50 -3.50 1,008 13,168 +387
Aug07 070118 505.50 505.50 495.75 495.75 -3.50 228 6,570 -50
Sep07 070118 511.00 511.00 501.25 501.25 -2.75 825 13,441 +568
Oct07 070118 505.50 505.50 505.50 505.50 -2.00 0 3,829 +0
Nov07 070118 508.75 508.75 508.75 508.75 -1.75 0 3,887 +70
Total Volume and Open Interest 108,080 323,840 +3,716
US Dollar Index(NYBOT)
Mar07 070118 84.76 85.05 84.64 84.73 -0.03 1,010 18,921 -106
Jun07 070118 84.48 84.48 84.48 84.48 -0.03 4 2,046 +1
Sep07 070118 84.23 84.23 84.23 84.23 -0.03 0 39 +0
Total Volume and Open Interest 1,014 21,006 -105
Australian Dollar(CME)
Mar07 070118 78.64 78.75 78.54 78.73 +0.19 3,650 122,138 +1,209
Jun07 070118 78.51 78.51 78.51 78.51 +0.19 0 416 +22
Sep07 070118 78.25 78.25 78.25 78.25 +0.19 0 54 +0
Total Volume and Open Interest 3,650 122,876 +1,229
British Pound(CME)
Mar07 070118 196.85 197.36 196.37 197.29 +0.42 1,593 153,117 +3,091
Jun07 070118 197.13 197.13 197.13 197.13 +0.40 0 637 +7
Sep07 070118 196.99 196.99 196.99 196.99 +0.37 0 31 +0
Total Volume and Open Interest 1,593 153,789 +3,098
Canadian Dollar(CME)
Mar07 070118 85.12 85.50 85.07 85.41 unch 1,961 147,056 -1,238
Jun07 070118 85.45 85.64 85.45 85.64 unch 22 3,079 +35
Sep07 070118 85.73 85.88 85.73 85.88 unch 0 723 +2
Dec07 070118 85.90 86.12 85.90 86.12 unch 61 402 +28
Total Volume and Open Interest 2,044 151,265 -1,173
Japanese Yen(CME)
Mar07 070118 83.07 83.17 82.89 83.14 -0.41 530 305,327 +2,577
Jun07 070118 84.05 84.13 84.05 84.12 -0.42 0 5,812 +63
Sep07 070118 85.05 85.05 85.05 85.05 -0.42 0 5 +0
Total Volume and Open Interest 530 311,388 +2,648
Swiss Franc(CME)
Mar07 070118 80.29 80.60 80.08 80.54 -0.02 354 80,971 -2,545
Jun07 070118 81.16 81.16 81.16 81.16 -0.02 0 175 -20
Sep07 070118 81.73 81.73 81.73 81.73 -0.02 0 48 +0
Total Volume and Open Interest 354 81,238 -2,565
EuroFX(CME)
Mar07 070118 129.58 129.99 129.33 129.93 +0.25 1,242 159,329 -3,340
Jun07 070118 130.39 130.39 130.39 130.39 +0.25 2 1,488 +30
Sep07 070118 130.78 130.78 130.78 130.78 +0.25 0 248 -2
Total Volume and Open Interest 1,244 161,282 -3,312
Mexican Peso(CME)
Feb07 070118 9120.0 9120.0 9120.0 9120.0 +8.0      
Mar07 070118 9127.0 9155.0 9110.0 9112.0 +7.0 4,550 69,839 +1,121
Total Volume and Open Interest 4,610 91,885 +1,134
30-Year T-Bonds(CBOT)
Mar07 070118 110~21 111~01 110~08 110~30 +0~12 356,245 785,944 +2,660
Jun07 070118 110~13 110~30 110~10 110~27 +0~12 362 10,567 +276
Sep07 070118 110~27 110~27 110~27 110~27 +0~12 0 3 -3
Total Volume and Open Interest 356,607 796,537 +2,930
10-Year T-Notes(CBOT)
Mar07 070118 107~000 107~075 106~235 107~060 +0~065 1,092,363 2,234,891 +4,530
Jun07 070118 106~245 107~070 106~245 107~060 +0~065 14,716 88,612 +11,086
Total Volume and Open Interest 1,107,079 2,323,503 +15,616
5-Year T-Notes(CBOT)
Mar07 070118 104~215 104~270 104~170 104~260 +0~035 379,185 0 +0
Jun07 070118 104~250 104~295 104~250 104~295 +0~040 2 11,541 +2,576
Total Volume and Open Interest 379,187 11,541 +2,576
2 Year T-Notes(CBOT)
Mar07 070118 101~105 101~112 101~097 101~110 +0~004 2,452 748,493 -7,529
Total Volume and Open Interest 2,452 748,493 -7,529
Eurodollars(CME)
Mar07 070118 94.640 94.645 94.630 94.645 unch 23,961 1,273,781 -24,241
Jun07 070118 94.680 94.710 94.650 94.705 +0.020 32,717 1,360,628 +7,810
Sep07 070118 94.770 94.815 94.720 94.810 +0.035 25,388 1,397,770 +6,324
Dec07 070118 94.875 94.925 94.830 94.920 +0.035 25,203 1,367,786 -13,066
Mar08 070118 94.950 94.995 94.895 94.995 +0.035 29,456 894,505 +10,444
Jun08 070118 94.980 95.030 94.945 95.030 +0.035 17,443 710,360 +7,858
Sep08 070118 95.005 95.055 94.970 95.055 +0.035 18,393 610,169 +19,381
Dec08 070118 95.010 95.060 94.985 95.060 +0.035 11,450 419,309 +8,955
Mar09 070118 94.995 95.070 94.995 95.070 +0.040 13,880 331,396 +2,650
Jun09 070118 94.980 95.055 94.980 95.055 +0.040 8,564 244,255 +746
Sep09 070118 94.960 95.035 94.960 95.035 +0.045 8,439 198,702 +317
Dec09 070118 94.940 95.000 94.935 95.000 +0.045 6,026 139,297 +1,346
Mar10 070118 94.925 94.985 94.910 94.985 +0.050 4,931 114,631 -2,325
Jun10 070118 94.880 94.955 94.880 94.955 +0.050 3,941 90,840 -1,344
Sep10 070118 94.850 94.930 94.850 94.930 +0.055 3,055 92,781 -101
Dec10 070118 94.810 94.890 94.810 94.890 +0.055 2,891 96,536 +14
Mar11 070118 94.795 94.875 94.795 94.875 +0.055 7,876 71,723 -1,192
Jun11 070118 94.775 94.855 94.775 94.855 +0.055 8,111 59,439 -4,160
Total Volume and Open Interest 268,506 9,673,328 +18,520
3-Mth Euro-Yen(CME)
Mar07 070118 99.37 99.38 99.36 99.38 +0.02 1,754 22,350 -3,141
Jun07 070118 99.27 99.28 99.27 99.28 +0.03 618 9,399 +547
Sep07 070118 99.17 99.19 99.17 99.18 +0.04 319 4,362 -115
Dec07 070118 99.07 99.09 99.07 99.09 +0.03 481 7,603 -563
Mar08 070118 98.96 98.99 98.96 98.99 +0.03 155 4,141 +82
Jun08 070118 98.90 98.90 98.90 98.90 +0.03 3 810 -10
Sep08 070118 98.81 98.81 98.81 98.81 +0.04 0 216 +0
Dec08 070118 98.72 98.72 98.72 98.72 +0.05      
Mar09 070118 98.64 98.64 98.64 98.64 +0.02 0 20 +0
Jun09 070118 98.58 98.58 98.58 98.58 +0.03 0 20 +0
Total Volume and Open Interest 3,330 48,931 -3,200
3-Mth Euro-Yen(SIMEX)
Mar07 070118 99.36 99.38 99.35 99.37 +0.02 10,542 95,499 +7,293
Jun07 070118 99.25 99.28 99.24 99.27 +0.02 4,302 50,156 +187
Sep07 070118 99.19 99.19 99.12 99.17 +0.03 4,119 39,981 -663
Dec07 070118 99.09 99.09 99.04 99.08 +0.03 6,219 54,220 +3,135
Mar08 070118 98.96 98.98 98.95 98.98 +0.03 723 32,972 +380
Jun08 070118 98.90 98.91 98.89 98.91 +0.03 43 7,745 +116
Sep08 070118 98.82 98.82 98.82 98.82 +0.03 14 1,864 +0
Dec08 070118 98.74 98.74 98.74 98.74 +0.03 14 285 +10
Total Volume and Open Interest 25,976 284,376 +10,458
German Euro-Bund(EUREX)
Mar07 070118 115.32 115.39 114.84 115.16 -0.27 1,321,266 1,568,211 +1,917
Jun07 070118 114.79 114.81 114.38 114.67 -0.27 8,299 28,694 +6,425
Sep07 070118 114.91 114.91 114.79 114.79 -0.24 344 0 +0
Total Volume and Open Interest 1,329,909 1,596,905 +8,342
German Euro-Bobl(EUREX)
Mar07 070118 108.58 108.61 108.33 108.48 -0.16 554,672 1,131,499 -13,746
Jun07 070118 108.15 108.15 108.15 108.15 -0.17 1,504 3,044 +1,501
Sep07 070118 109.38 109.38 109.38 109.38 -0.16      
Total Volume and Open Interest 556,176 1,134,543 -12,245
Long Gilt(LIFFE)
Mar07 070118 106~27 106~28 106~15 106~24 -0~04 75,548 342,734 -3,486
Jun07 070118 108~19 108~19 108~19 108~19 -0~04 0 28 +0
Total Volume and Open Interest 75,548 342,762 -3,486
3-Mth Short Sterling(LIFFE)
Mar07 070118 94.23 94.23 94.23 94.23 -0.02 79,692 559,103 +42,144
Jun07 070118 94.14 94.14 94.14 94.14 -0.01 112,780 477,341 +12,600
Sep07 070118 94.15 94.15 94.15 94.15 unch 89,617 502,501 +9,989
Total Volume and Open Interest 539,323 2,569,242 +68,366
3-Mth Euribor(LIFFE)
Mar07 070118 96.085 96.085 96.070 96.080 -0.005 67,434 990,758 -10,176
Jun07 070118 95.915 95.920 95.885 95.905 -0.015 131,457 732,063 +8,337
Sep07 070118 95.865 95.865 95.820 95.845 -0.025 117,603 648,698 +2,648
Total Volume and Open Interest 624,930 3,902,140 +7,220
3-Mth Aus T-Bills(SFE)
Mar07 070118 93.44 93.45 93.43 93.44 unch 17,686 171,146 +2,975
Jun07 070118 93.36 93.38 93.35 93.36 -0.02 33,630 301,885 +9,655
Sep07 070118 93.35 93.39 93.35 93.36 -0.02 9,465 67,421 -6,742
Dec07 070118 93.39 93.41 93.39 93.39 -0.03 6,484 61,352 -564
Mar08 070118 93.43 93.43 93.42 93.42 -0.03 1,803 26,342 -1,401
Jun08 070118 93.46 93.46 93.45 93.45 -0.02 3,030 27,343 +1,107
Sep08 070118 93.50 93.50 93.48 93.48 -0.02 38 18,338 -35
Dec08 070118 93.52 93.52 93.49 93.49 -0.03 364 7,708 -265
Mar09 070118 93.50 93.50 93.50 93.50 -0.02 200 1,096 -100
Jun09 070118 93.51 93.52 93.51 93.52 -0.01 100 1,865 +0
Total Volume and Open Interest 72,900 684,620 +4,530
10-Year Aus T-Bonds(SFE)
Mar07 070118 94.13 94.15 94.12 94.12 -0.02 30,864 435,847 +11,258
Jun07 070118 94.12 94.12 94.12 94.12 -0.02      
Total Volume and Open Interest 30,864 435,847 +11,258
3-Year Aus T-Bonds(SFE)
Mar07 070118 93.88 93.90 93.87 93.88 -0.03 62,301 540,742 +24,828
Jun07 070118 93.89 93.89 93.89 93.89 -0.03 6,458 6,458 +6,458
Total Volume and Open Interest 68,759 547,200 +31,286
Gold(CMX)
Feb07 070118 633.7 637.2 627.4 628.1 -5.2 70,099 143,625 -1,097
Apr07 070118 639.5 643.3 633.5 634.2 -5.2 9,542 69,907 +3,867
Jun07 070118 643.0 649.5 640.0 640.4 -5.2 833 33,499 +323
Aug07 070118 648.2 648.2 646.4 646.4 -5.2 140 4,369 +59
Oct07 070118 652.3 652.3 652.3 652.3 -5.2 112 19,605 +99
Dec07 070118 665.0 665.0 656.0 658.3 -5.2 1,020 44,323 +642
Feb08 070118 664.1 664.1 664.1 664.1 -5.2 0 2,183 +0
Apr08 070118 669.8 669.8 669.8 669.8 -5.2 0 1,987 +0
Jun08 070118 675.6 675.6 675.6 675.6 -5.2 1 3,928 -1
Aug08 070118 681.4 681.4 681.4 681.4 -5.2 0 691 +0
Oct08 070118 687.2 687.2 687.2 687.2 -5.2 0 600 +0
Dec08 070118 693.0 693.0 693.0 693.0 -5.2 28 9,694 +27
Total Volume and Open Interest 81,878 348,703 +4,018
Silver(CMX)
Mar07 070118 1288.0 1299.0 1266.0 1268.5 -20.5 18,845 58,293 +809
May07 070118 1299.0 1299.0 1280.1 1280.1 -20.5 919 9,379 +610
Jul07 070118 1313.0 1325.0 1291.0 1291.0 -20.5 124 11,118 +47
Sep07 070118 1302.0 1302.0 1302.0 1302.0 -20.5 4 4,265 +3
Dec07 070118 1330.0 1335.0 1307.0 1314.0 -20.5 38 13,432 +3
Mar08 070118 1326.0 1326.0 1326.0 1326.0 -20.5 0 202 +0
May08 070118 1333.0 1333.0 1333.0 1333.0 -20.5      
Total Volume and Open Interest 20,341 103,515 +1,685
Platinum(NYM)
Jan07 070118 1162.5 1162.5 1162.5 1162.5 +13.9 0 8 +0
Apr07 070118 1160.0 1176.0 1160.0 1168.5 +13.9 1,031 8,385 -88
Jul07 070118 1173.5 1173.5 1173.5 1173.5 +13.9 10 31 +10
Oct07 070118 1178.5 1178.5 1178.5 1178.5 +13.9      
Total Volume and Open Interest 1,041 8,426 -78
Palladium(NYME)
Mar07 070118 341.00 344.00 340.60 343.40 +0.45 943 12,690 +132
Jun07 070118 348.40 348.40 348.40 348.40 +0.45 94 285 +14
Sep07 070118 353.40 353.40 353.40 353.40 +0.45 0 54 +0
Total Volume and Open Interest 1,037 13,070 +146
Copper(CMX)
Mar07 070118 255.80 256.25 248.75 249.20 -7.75 8,991 47,872 -154
May07 070118 256.25 256.50 250.20 250.20 -7.90 1,196 7,726 +191
Jul07 070118 255.00 255.00 249.30 249.30 -7.30 94 2,354 +9
Sep07 070118 247.30 247.30 247.30 247.30 -7.15 158 1,190 -51
Dec07 070118 244.00 244.00 243.50 243.50 -6.95 533 1,656 +100
Total Volume and Open Interest 11,874 69,095 +162
Aluminum(CMX)
Jan07 070118 121.00 121.00 121.00 121.00 -5.00 2 38 +1
Feb07 070118 122.00 122.00 122.00 122.00 -5.00 0 67 +0
Mar07 070118 120.80 120.80 120.80 120.80 -5.20 0 41 +0
Apr07 070118 119.60 119.60 119.60 119.60 -5.40 0 40 +0
May07 070118 118.40 118.40 118.40 118.40 -5.60 0 40 +0
Jun07 070118 117.20 117.20 117.20 117.20 -5.80 0 40 +0
Total Volume and Open Interest 2 598 +1
DJIA Index(CBOT)
Mar07 070118 12646 12665 12595 12603 -36 3,008 67,982 +1,518
Jun07 070118 12705 12705 12705 12705 -35 0 62 +0
Sep07 070118 12798 12798 12798 12798 -36 0 6 +0
Dec07 070118 12893 12893 12893 12893 -36 0 2 +0
Total Volume and Open Interest 3,008 68,052 +1,518
S & P 500(CME)
Mar07 070118 1439.80 1440.50 1431.00 1433.20 -5.60 29,748 612,709 +1,849
Jun07 070118 1450.00 1450.00 1446.00 1446.30 -5.60 2,177 14,008 -126
Sep07 070118 1460.00 1460.00 1460.00 1460.00 -5.70 42 11,555 -22
Dec07 070118 1472.00 1472.00 1472.00 1472.00 -5.50 0 1,810 +0
Total Volume and Open Interest 31,969 640,460 +1,702
S & P 500 E-Mini(Globex)
Mar07 070118 1438.50 1442.25 1431.00 1433.25 -5.50 930,441 1,630,813 -1,291
Jun07 070118 1450.50 1453.00 1444.25 1446.25 -5.75 2,640 15,578 +107
Total Volume and Open Interest 933,081 1,646,391 -1,184
NASDAQ 100(CME)
Mar07 070118 1837.50 1839.00 1802.00 1806.00 -35.30 6,248 47,132 +849
Jun07 070118 1828.00 1828.00 1828.00 1828.00 -34.80 0 24 +0
Sep07 070118 1850.00 1850.00 1850.00 1850.00 -34.30      
Total Volume and Open Interest 6,248 47,156 +849
NASDAQ 100 E-Mini(Globex)
Mar07 070118 1844.30 1846.80 1802.00 1806.00 -35.30 386,126 384,236 +6,828
Jun07 070118 1856.30 1862.00 1824.50 1828.00 -34.80 78 462 +65
Total Volume and Open Interest 386,204 384,698 +6,893
S & P Midcap 400(CME)
Mar07 070118 823.00 824.25 815.50 816.80 -7.30 315 7,776 +4
Jun07 070118 825.00 825.00 825.00 825.00 -7.30      
Sep07 070118 833.20 833.20 833.20 833.20 -7.30      
Total Volume and Open Interest 315 7,776 +4
Russell 2000(CME)
Mar07 070118 790.75 791.10 781.00 782.80 -9.50 808 29,118 +66
Jun07 070118 789.80 789.80 789.80 789.80 -9.50 0 1 +0
Sep07 070118 796.80 796.80 796.80 796.80 -9.50 0 8 +0
Total Volume and Open Interest 808 29,127 +66
Russell 2000 E-Mini(Globex)
Mar07 070118 792.10 794.00 780.40 782.80 -9.50 161,701 358,257 -5,678
Jun07 070118 799.50 800.00 788.30 789.80 -9.50 83 297 -31
Total Volume and Open Interest 161,784 358,554 -5,709
Value Line(KCBT)
Mar07 070118 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070118 17455 17455 17330 17340 +115      
Jun07 070118 17340 17340 17340 17340 +115      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070118 17220 17430 17205 17390 +125 91,552 243,054 +1,224
Jun07 070118 17300 17370 17170 17320 +110 76 1,146 -3
Sep07 070118 17345 17345 17345 17345 +110 0 10 +0
Total Volume and Open Interest 91,630 244,513 +1,221
CAC 40(EURONEXT)
Jan07 070118 5585.5 5609.0 5541.0 5552.5 -8.5 245,610 525,363 +92,083
Feb07 070118 5600.5 5626.0 5557.0 5568.0 -8.0 149,224 227,824 +125,009
Mar07 070118 5616.0 5635.0 5572.0 5582.0 -9.0 3,649 50,666 +652
Total Volume and Open Interest 399,580 807,447 +218,541
Hang Seng Index(HKFE)
Jan07 070118 20070 20347 20005 20319 +287 35,731 115,343 -1,818
Feb07 070118 20112 20410 20078 20383 +293 1,415 6,368 +686
Mar07 070118 20013 20374 20013 20348 +292 262 3,299 +52
Total Volume and Open Interest 37,480 126,197 -1,012
DAX(EUREX)
Mar07 070118 6755.0 6777.0 6697.5 6728.5 -7.5 174,234 224,559 -3,575
Jun07 070118 6825.0 6840.5 6764.0 6793.0 -8.0 1,489 9,538 +199
Sep07 070118 6900.5 6915.5 6838.5 6868.0 -8.0 524 2,345 +0
Total Volume and Open Interest 176,247 236,442 -3,376
FT-SE 100(EURONEXT)
Mar07 070118 6213.00 6255.00 6198.50 6203.50 +13.50 87,951 503,302 +2,318
Jun07 070118 6253.50 6253.50 6227.00 6228.50 +13.50 75 21,693 +41
Sep07 070118 6310.00 6310.00 6266.00 6266.00 +14.00 1 578 +0
Total Volume and Open Interest 88,027 525,588 +2,359
SPI 200(SFE)
Mar07 070118 5629.0 5667.0 5627.0 5643.0 +17.0 14,309 268,620 +3,294
Jun07 070118 5700.0 5700.0 5679.0 5679.0 +16.0 165 5,564 +96
Sep07 070118 5684.0 5684.0 5681.0 5681.0 +20.0 39 3,022 +1
Total Volume and Open Interest 14,656 279,836 +3,453
GSCI(CME)
Feb07 070118 400.10 400.50 389.50 392.50 -6.40 527 19,679 +154
Mar07 070118 398.00 398.00 398.00 398.00 -3.00      
Apr07 070118 400.00 400.00 400.00 400.00        
Reuters CRB Index(NYBOT)
Feb07 070118 390.50 390.50 384.00 384.25 -2.50 0 9 +0
Apr07 070118 392.00 392.00 387.25 387.25 -2.50 14 491 +6
Jun07 070118 391.25 391.25 391.25 391.25 -2.50 0 401 +0
Total Volume and Open Interest 14 901 +6
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

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!!!