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 Mon January 22, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070122 712.00 723.50 711.50 717.25 -0.50 21,133 225,631 -530
May07 070122 726.50 738.00 725.50 732.75 +0.25 2,679 57,548 -680
Jul07 070122 739.50 751.00 739.00 745.75 -0.75 2,833 39,342 -192
Aug07 070122 748.00 756.00 746.00 752.50 +1.00 304 3,087 +316
Sep07 070122 751.00 762.00 751.00 757.00 -1.00 23 712 -89
Nov07 070122 763.50 774.00 763.00 768.75 -0.50 8,071 79,877 +1,199
Jan08 070122 768.00 777.50 768.00 775.00 +2.00 289 1,801 +123
Total Volume and Open Interest 36,294 425,957 +666
Soybean Meal(CBOT)
Mar07 070122 207.00 211.00 206.80 209.20 -0.10 15,525 75,610 +1,408
May07 070122 211.30 215.20 211.30 213.10 -0.30 2,847 41,876 -206
Jul07 070122 216.50 219.70 216.00 217.60 -0.40 4,299 42,207 +416
Aug07 070122 218.00 221.20 217.50 218.80 -0.90 320 12,361 +243
Sep07 070122 220.00 222.50 219.00 220.50 -0.50 869 8,625 +533
Oct07 070122 221.00 224.50 221.00 221.80 -0.10 1,136 4,457 +778
Dec07 070122 224.00 227.70 224.00 224.90 -0.40 4,687 19,759 +994
Jan08 070122 227.00 227.00 225.50 225.50 -0.50 8 541 +5
Total Volume and Open Interest 29,705 206,224 +4,178
Soybean Oil(CBOT)
Mar07 070122 29.14 29.43 29.12 29.31 +0.01 12,848 131,212 +654
May07 070122 29.59 29.90 29.56 29.81 unch 4,714 50,362 +2,028
Jul07 070122 30.02 30.32 30.02 30.24 unch 2,880 32,163 -1,096
Aug07 070122 30.20 30.48 30.20 30.41 +0.03 95 6,430 +46
Sep07 070122 30.55 30.65 30.55 30.57 +0.02 21 3,680 -10
Oct07 070122 30.75 30.80 30.75 30.79 +0.09 29 3,630 -19
Dec07 070122 30.98 31.28 30.95 31.19 -0.01 3,516 26,257 +310
Jan08 070122 31.20 31.35 31.20 31.35 -0.15 17 70 +17
Total Volume and Open Interest 24,170 254,098 +1,974
Canola(WCE)
Jan07 070112 364.0 379.5 364.0 379.5 +17.2 0 59 +0
Mar07 070122 373.0 378.0 371.1 377.6 +1.3 3,521 64,014 -787
May07 070122 382.8 386.6 382.8 386.6 +1.7 844 10,048 +11
Jul07 070122 388.0 397.7 388.0 396.5 +5.3 96 9,723 -56
Total Volume and Open Interest 5,351 104,021 -663
Corn(CBOT)
Mar07 070122 404.00 409.00 401.00 404.25 -2.50 34,552 508,502 -2,936
May07 070122 414.50 419.50 412.00 416.00 -2.00 8,874 182,209 +1,938
Jul07 070122 420.00 426.00 418.00 422.25 -2.00 19,007 229,955 +2,213
Sep07 070122 401.00 407.50 400.00 405.50 +1.50 1,745 52,239 +1,113
Dec07 070122 388.50 397.25 388.00 396.50 +5.75 19,578 345,835 +1,126
Mar08 070122 395.00 402.50 395.00 401.25 +5.25 748 24,605 -48
Total Volume and Open Interest 87,107 1,466,519 +4,448
Wheat(CBOT)
Mar07 070122 463.50 470.50 463.50 465.00 -2.00 10,249 214,015 -1,034
May07 070122 477.00 483.00 476.00 478.75 -1.25 3,981 56,506 +2,192
Jul07 070122 483.00 491.00 482.00 487.00 +0.75 5,268 92,312 +91
Sep07 070122 491.00 496.00 489.50 493.00 +3.00 157 5,280 -58
Dec07 070122 500.00 508.00 500.00 505.00 +4.00 1,791 63,262 +377
Total Volume and Open Interest 21,859 454,044 +1,655
Wheat(KCBT)
Mar07 070122 486.00 493.00 485.25 487.00 -2.25 4,363 52,999 -767
May07 070122 495.50 500.50 495.00 500.00 +1.00 1,855 11,908 +179
Jul07 070122 497.50 502.00 496.50 500.50 unch 1,947 33,848 +118
Sep07 070122 502.50 508.00 502.50 507.50 -0.50 387 4,854 +90
Dec07 070122 511.50 517.00 511.00 515.75 +0.50 315 6,866 +22
Total Volume and Open Interest 8,937 113,959 -315
Wheat(MGE)
Mar07 070122 495.00 499.00 494.50 496.00 -2.00 1,269 18,657 -110
May07 070122 504.00 507.50 503.00 504.00 -3.00 819 6,045 -178
Jul07 070122 512.00 515.00 510.00 513.75 +2.75 465 2,400 +39
Sep07 070122 519.00 521.00 516.00 520.25 +0.50 197 5,893 +35
Dec07 070122 524.00 529.00 524.00 525.00 +3.00 846 10,597 +393
Total Volume and Open Interest 3,597 44,437 +180
Oats(CBOT)
Mar07 070122 269.00 269.00 265.00 267.00 -2.25 218 7,599 -14
May07 070122 274.00 274.00 271.00 274.00 -0.75 103 1,949 +18
Jul07 070122 279.00 279.00 278.00 279.00 -2.00 24 894 -2
Sep07 070122 264.00 264.50 261.00 262.00 -0.50 0 104 +0
Total Volume and Open Interest 443 16,285 -31
Rough Rice(CBOT)
Jan07 070122 10.10 10.10 10.10 10.10 -0.26 208 310 +123
Mar07 070122 10.35 10.35 10.22 10.23 -0.27 393 11,436 +67
May07 070122 10.56 10.60 10.53 10.53 -0.23 115 2,468 +80
Jul07 070122 10.70 10.72 10.70 10.72 -0.19 1 1,041 -1
Total Volume and Open Interest 835 18,167 +371
Live Cattle(CME)
Feb07 070122 91.150 91.400 90.100 90.250 -0.800 17,795 63,784 +162
Apr07 070122 93.700 93.750 92.650 92.700 -0.375 17,269 126,024 +1,677
Jun07 070122 89.150 89.350 88.775 89.075 unch 5,015 36,900 +1,026
Aug07 070122 87.650 87.900 87.125 87.400 -0.325 1,178 16,579 +36
Oct07 070122 90.650 90.800 90.250 90.450 -0.350 787 9,755 +209
Dec07 070122 91.525 91.600 91.000 91.100 -0.400 389 4,576 +197
Total Volume and Open Interest 42,580 260,635 +3,405
Feeder Cattle(CME)
Jan07 070122 94.800 95.250 94.200 94.425 -0.575 470 2,260 -264
Mar07 070122 93.500 94.300 92.325 92.375 -1.200 2,635 16,235 +683
Apr07 070122 95.450 96.100 94.575 94.800 -0.775 853 2,880 +309
May07 070122 96.750 97.300 95.550 95.800 -0.725 368 4,982 +10
Aug07 070122 99.300 99.850 98.500 98.800 -0.500 112 2,817 +33
Sep07 070122 98.950 99.250 97.750 97.750 -0.400 3 1,025 +0
Oct07 070122 99.000 99.100 98.200 98.200 +0.200 4 126 +1
Total Volume and Open Interest 4,459 30,348 +774
Lean Hogs(CME)
Feb07 070122 62.100 62.450 60.775 60.950 -0.625 10,177 24,547 -3,608
Apr07 070122 66.250 66.650 64.500 64.550 -1.050 12,062 83,038 +1,164
May07 070122 73.350 73.350 72.250 72.925 -0.275 53 3,103 +24
Jun07 070122 75.300 75.650 74.050 74.400 -0.425 2,227 32,013 -40
Jul07 070122 73.900 74.600 73.250 73.625 -0.225 620 10,112 +47
Aug07 070122 73.150 73.500 72.250 72.525 -0.225 411 6,209 +95
Oct07 070122 65.200 65.575 64.650 65.275 +0.025 182 6,539 +42
Dec07 070122 63.950 64.250 63.500 63.500 -0.475 326 5,781 +109
Total Volume and Open Interest 26,072 171,628 -2,155
Pork Bellies(CME)
Feb07 070122 96.200 96.200 94.400 95.875 -0.325 268 758 -56
Mar07 070122 96.700 96.800 95.000 95.800 -0.400 108 220 +59
May07 070122 95.750 95.750 94.750 95.500 -0.200 10 95 +8
Jul07 070122 97.500 97.500 96.950 96.950 unch 0 104 +0
Aug07 070122 97.500 97.500 96.600 96.600 +1.100 0 40 +0
Total Volume and Open Interest 386 1,217 +11
Class III Milk(CME)
Jan07 070122 13.46 13.50 13.46 13.50 +0.01 321 2,676 +82
Feb07 070122 13.70 13.70 13.65 13.66 -0.04 220 2,910 +10
Mar07 070122 13.85 13.85 13.81 13.81 -0.04 114 2,659 +7
Apr07 070122 14.03 14.05 14.00 14.02 -0.03 218 2,399 +43
May07 070122 14.46 14.48 14.43 14.43 -0.03 204 2,362 +9
Total Volume and Open Interest 1,995 26,672 +458
Cocoa(NYBOT)
Mar07 070122 1588 1597 1579 1589 -5 5,285 57,427 -387
May07 070122 1620 1625 1610 1622 -4 2,042 30,806 +504
Jul07 070122 1641 1654 1636 1646 -2 825 13,171 +303
Sep07 070122 1656 1666 1656 1666 -2 392 15,978 +100
Dec07 070122 1686 1686 1676 1685 -3 613 15,934 +115
Mar08 070122 1705 1705 1705 1705 -3 595 5,624 +0
May08 070122 1724 1724 1724 1724 -4 0 2,443 +0
Total Volume and Open Interest 9,848 144,626 +707
Coffee "C"(NYBOT)
Mar07 070122 119.25 119.60 116.80 117.35 -2.35 5,286 75,289 -509
May07 070122 122.30 122.70 120.00 120.55 -2.35 1,454 28,305 +612
Jul07 070122 125.25 125.60 123.10 123.50 -2.30 315 7,452 +100
Sep07 070122 128.00 128.00 126.30 126.30 -2.30 257 4,626 +169
Dec07 070122 131.50 132.00 129.80 129.85 -2.20 353 3,855 +155
Mar08 070122 133.15 133.15 133.15 133.15 -2.20 486 2,586 -121
Total Volume and Open Interest 9,231 129,517 +439
Orange Juice(NYBOT)
Mar07 070122 207.00 207.00 204.50 204.65 -2.55 1,892 24,192 +285
May07 070122 203.05 203.05 201.50 201.50 -2.30 604 2,896 +130
Jul07 070122 201.00 201.50 198.70 198.70 -2.30 168 803 -43
Sep07 070122 194.00 194.00 191.50 191.50 -4.00 85 283 -2
Nov07 070122 184.50 184.50 182.50 182.75 -3.35 332 2,742 +136
Jan08 070122 182.50 182.50 182.50 182.50 -1.60 0 213 +0
Total Volume and Open Interest 3,081 31,162 +506
Sugar #11(NYBOT)
Mar07 070122 10.94 11.00 10.82 10.93 +0.07 24,955 277,206 +1,118
May07 070122 11.00 11.11 10.96 11.06 +0.10 12,591 102,148 +983
Jul07 070122 10.92 10.99 10.88 10.94 +0.08 6,921 105,745 +1,735
Oct07 070122 11.03 11.15 11.03 11.12 +0.12 3,410 60,302 +407
Mar08 070122 11.40 11.53 11.36 11.51 +0.14 1,320 53,623 -174
Total Volume and Open Interest 51,331 645,131 +4,614
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070122 19.98 20.06 19.98 20.06 +0.08 351 3,434 -93
May07 070122 19.83 19.91 19.83 19.91 +0.11 41 2,704 +10
Jul07 070122 19.90 19.91 19.90 19.91 +0.16 6 2,384 +4
Sep07 070122 19.70 19.91 19.70 19.91 +0.26 4 1,847 +3
Total Volume and Open Interest 421 12,203 -75
London Cocoa(LCE)
Mar07 070122 867 873 864 872 unch 5,194 59,736 -630
May07 070122 887 891 881 890 +1 3,081 38,096 +805
Jul07 070122 896 903 894 903 +2 884 25,844 +88
Sep07 070122 912 920 909 918 +3 959 31,631 +379
Dec07 070122 910 914 906 914 +1 794 32,145 +362
Mar08 070122 918 921 915 921 +1 260 8,932 +186
May08 070122 930 930 930 930 +1 0 1,548 +0
Total Volume and Open Interest 11,172 199,312 +1,190
London Coffee(LCE)
Jan07 070122 1604.00 1604.00 1573.00 1580.00 -19.00 66 2,615 -30
Mar07 070122 1562.00 1580.00 1553.00 1568.00 -4.00 4,325 83,279 +87
May07 070122 1551.00 1569.00 1546.00 1558.00 -1.00 2,089 34,993 +873
Jul07 070122 1550.00 1555.00 1536.00 1548.00 -3.00 448 7,863 +89
Sep07 070122 1542.00 1549.00 1530.00 1539.00 -3.00 205 8,213 +102
Nov07 070122 1521.00 1528.00 1508.00 1515.00 -3.00 55 2,171 +12
Total Volume and Open Interest 7,212 142,328 +1,144
London Sugar(LCE)
Mar07 070122 334.00 335.00 332.00 334.90 +2.90 2,581 26,399 -143
May07 070122 323.00 325.00 321.80 324.90 +2.90 867 16,187 +50
Aug07 070122 317.00 318.80 316.90 318.40 +1.30 225 7,105 -69
Oct07 070122 314.00 314.50 312.60 314.40 +1.60 395 4,011 +76
Dec07 070122 316.00 316.90 315.70 316.90 +1.50 7 1,134 -5
Total Volume and Open Interest 4,850 60,713 +212
Cotton(NYBOT)
Mar07 070122 54.55 54.60 54.08 54.09 -0.46 4,771 104,619 -906
May07 070122 55.40 55.55 55.10 55.17 -0.31 1,251 30,934 +326
Jul07 070122 56.40 56.50 56.15 56.30 -0.17 697 15,312 +179
Oct07 070122 58.70 58.70 58.59 58.59 -0.16 27 179 +18
Dec07 070122 59.95 60.05 59.80 59.95 -0.07 1,819 26,775 +1,047
Mar08 070122 61.72 61.72 61.72 61.72 +0.07 0 1,759 +0
Total Volume and Open Interest 8,565 180,197 +664
Lumber(CME)
Mar07 070122 262.0 263.7 259.9 261.6 -2.3 1,407 4,999 +374
May07 070122 283.0 284.5 280.6 282.0 -3.8 351 1,050 +10
Jul07 070122 296.2 297.5 292.5 297.5 -1.4 77 228 -16
Sep07 070122 303.0 303.0 300.3 300.3 -5.5 22 94 +6
Total Volume and Open Interest 1,858 6,378 +375
Crude Oil(NYM)
Feb07 070122 52.55 53.40 50.80 51.13 -0.86 118,596 28,361 -36,903
Mar07 070122 53.75 54.65 52.15 52.58 -0.82 199,331 393,353 +5,994
Apr07 070122 54.60 55.40 53.20 53.53 -0.77 39,426 92,900 +5,496
May07 070122 56.00 56.15 54.15 54.33 -0.71 13,243 51,768 +1,043
Jun07 070122 56.10 56.80 55.04 55.04 -0.64 16,013 93,994 +1,580
Jul07 070122 56.85 56.85 55.65 55.65 -0.58 2,662 30,339 -52
Aug07 070122 57.35 57.35 56.19 56.19 -0.53 867 21,679 +280
Sep07 070122 57.00 57.00 56.67 56.67 -0.50 651 31,024 -2
Oct07 070122 58.45 58.45 57.10 57.10 -0.47 1,489 19,101 -906
Nov07 070122 58.55 59.50 57.51 57.51 -0.44 225 14,481 +360
Dec07 070122 58.80 59.75 57.65 57.87 -0.41 9,656 143,001 +394
Jan08 070122 59.85 59.90 58.17 58.17 -0.38 487 21,208 -48
Feb08 070122 58.39 58.39 58.39 58.39 -0.36 146 11,347 +94
Mar08 070122 59.85 59.85 58.58 58.58 -0.35 305 13,493 +145
Apr08 070122 58.74 58.74 58.74 58.74 -0.34 875 12,707 +775
May08 070122 58.90 58.90 58.90 58.90 -0.33 0 5,589 +0
Total Volume and Open Interest 419,408 1,277,292 -23,278
Heating Oil(NYM)
Feb07 070122 153.20 155.90 149.50 150.84 -0.51 31,908 40,734 -5,997
Mar07 070122 155.00 157.30 151.50 152.45 -0.80 24,968 74,177 +3,173
Apr07 070122 156.00 158.60 153.35 153.90 -0.95 6,178 27,556 +195
May07 070122 159.70 159.90 154.85 154.85 -1.05 2,841 11,785 +706
Jun07 070122 160.70 160.70 155.85 155.85 -1.20 2,950 19,322 -576
Jul07 070122 162.70 162.70 157.40 157.40 -1.30 671 7,977 -111
Aug07 070122 164.70 164.95 159.55 159.55 -1.30 331 3,751 +123
Sep07 070122 166.70 167.20 161.85 161.85 -1.30 256 5,744 -32
Oct07 070122 169.95 170.00 164.85 164.85 -1.35 195 2,948 +21
Nov07 070122 173.00 173.25 167.90 167.90 -1.35 179 1,822 +21
Dec07 070122 176.05 176.05 170.90 170.90 -1.40 1,175 12,585 +241
Jan08 070122 178.00 178.00 172.75 172.75 -1.45 634 5,738 +349
Total Volume and Open Interest 72,385 219,895 -1,843
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070122 140.00 143.33 137.10 138.15 -1.90 26,978 33,314 -3,155
Mar07 070122 143.75 147.03 141.00 141.85 -1.85 18,503 53,101 +2,087
Apr07 070122 159.31 161.75 155.95 156.61 -1.39 6,721 26,465 +753
May07 070122 163.01 163.98 159.00 159.96 -1.54 2,007 15,126 +409
Jun07 070122 166.50 166.50 161.65 161.65 -2.15 1,404 9,046 -233
Jul07 070122 167.19 167.40 163.25 163.25 -1.50 933 8,148 -13
Aug07 070122 168.00 168.00 163.25 163.25 -1.75 1,008 4,256 -25
Sep07 070122 166.00 166.00 161.75 161.75 -1.71 887 9,264 +30
Oct07 070122 152.50 152.50 152.50 152.50 -1.21 385 2,458 +167
Nov07 070122 148.92 148.92 148.92 148.92 -1.76 87 1,278 +86
Total Volume and Open Interest 58,967 165,246 +158
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070122 141.50 141.50 141.50 141.50 -0.50 0 2 +0
Apr07 070122 158.00 158.00 158.00 158.00 -0.06 0 1 +0
May07 070122 164.50 164.50 164.50 164.50 +3.44      
Total Volume and Open Interest 0 6 +0
Natural Gas(NYM)
Feb07 070122 7.200 7.350 6.930 7.319 +0.433 74,319 40,764 -6,983
Mar07 070122 7.210 7.350 7.020 7.311 +0.391 34,878 177,662 -1,025
Apr07 070122 7.220 7.340 7.050 7.336 +0.351 16,534 109,997 +1,772
May07 070122 7.290 7.381 7.210 7.381 +0.326 11,703 50,610 +1,177
Jun07 070122 7.420 7.453 7.270 7.453 +0.318 3,648 17,634 +1,259
Jul07 070122 7.500 7.535 7.360 7.535 +0.315 2,332 16,735 +222
Aug07 070122 7.570 7.610 7.340 7.610 +0.305 5,693 22,629 +2,603
Sep07 070122 7.610 7.670 7.430 7.670 +0.300 752 17,858 +241
Oct07 070122 7.750 7.795 7.630 7.795 +0.295 4,586 42,806 +935
Nov07 070122 8.260 8.345 8.230 8.345 +0.265 1,372 22,217 +488
Dec07 070122 8.810 8.905 8.800 8.905 +0.215 1,461 36,331 +622
Jan08 070122 9.040 9.180 9.000 9.180 +0.200 2,607 32,870 +1,096
Feb08 070122 9.080 9.180 9.080 9.180 +0.190 136 16,858 +27
Mar08 070122 8.890 8.975 8.890 8.975 +0.180 1,572 39,971 +508
Apr08 070122 7.730 7.765 7.730 7.765 +0.130 753 27,418 +175
May08 070122 7.600 7.655 7.580 7.655 +0.120 231 12,760 +15
Total Volume and Open Interest 164,895 922,491 +3,687
Brent Crude Oil(ICE)
Mar07 070122 53.69 54.60 52.18 52.70 -0.74 87,466 151,395 -7,833
Apr07 070122 54.36 55.37 52.99 53.50 -0.63 45,843 138,315 -2,339
May07 070122 55.18 56.10 53.80 54.30 -0.51 14,516 40,585 +4,848
Jun07 070122 55.75 56.53 54.66 54.99 -0.44 13,400 44,723 +1,034
Jul07 070122 56.30 56.45 55.58 55.60 -0.39 3,990 17,754 +356
Aug07 070122 56.77 57.50 56.15 56.15 -0.32 1,301 9,879 -2
Sep07 070122 56.60 56.60 56.60 56.60 -0.29 0 13,756 +173
Oct07 070122 56.99 56.99 56.99 56.99 -0.28 0 10,730 +424
Nov07 070122 57.35 57.35 57.35 57.35 -0.23 0 9,393 -69
Dec07 070122 58.37 59.38 57.36 57.68 -0.19 8,688 55,080 -1,892
Jan08 070122 57.97 57.97 57.97 57.97 -0.19 0 8,136 -96
Feb08 070122 58.25 58.25 58.25 58.25 -0.17 0 2,604 +50
Mar08 070122 58.47 58.47 58.47 58.47 -0.14 5 2,259 +5
Apr08 070122 58.68 58.68 58.68 58.68 -0.11 0 1,132 +0
Total Volume and Open Interest 179,142 593,397 -6,014
Gas Oil(ICE)
Feb07 070122 483.25 491.50 474.75 490.50 +14.75 31,657 63,235 -3,884
Mar07 070122 487.00 495.50 478.75 494.50 +14.50 24,331 75,494 -207
Apr07 070122 492.00 499.50 484.75 498.75 +14.25 6,551 28,040 -47
May07 070122 496.25 503.25 490.00 503.25 +14.25 2,824 19,289 +248
Jun07 070122 503.50 508.00 495.25 508.00 +14.00 2,159 41,876 +1,063
Jul07 070122 513.00 514.25 513.00 514.25 +14.00 125 13,113 +31
Aug07 070122 519.00 521.00 519.00 520.75 +14.25 610 6,697 +256
Sep07 070122 526.00 526.00 526.00 526.00 +14.50 855 13,347 +10
Oct07 070122 530.50 530.50 530.50 530.50 +14.50 0 3,879 +0
Nov07 070122 533.50 533.50 533.50 533.50 +14.00 0 3,986 -2
Total Volume and Open Interest 70,000 327,253 -2,060
US Dollar Index(NYBOT)
Mar07 070122 84.73 84.91 84.65 84.84 +0.16 906 18,709 -81
Jun07 070122 84.54 84.59 84.44 84.59 +0.16 7 2,046 +0
Sep07 070122 84.34 84.34 84.34 84.34 +0.16 0 39 +0
Total Volume and Open Interest 913 20,794 -81
Australian Dollar(CME)
Mar07 070122 78.76 78.84 78.63 78.71 -0.13 1,430 125,604 +1,626
Jun07 070122 78.49 78.49 78.49 78.49 -0.13 1 468 +14
Sep07 070122 78.23 78.23 78.23 78.23 -0.13 0 54 +0
Total Volume and Open Interest 1,431 126,394 +1,638
British Pound(CME)
Mar07 070122 197.54 197.87 197.31 197.58 +0.24 2,561 156,699 +1,864
Jun07 070122 197.42 197.42 197.42 197.42 +0.24 0 551 -107
Sep07 070122 197.28 197.28 197.28 197.28 +0.24 0 28 +0
Total Volume and Open Interest 2,561 157,289 +1,764
Canadian Dollar(CME)
Mar07 070122 85.19 85.30 84.63 84.73 -0.79 292 141,095 -2,252
Jun07 070122 85.42 85.42 84.93 84.96 -0.79 13 3,088 +17
Sep07 070122 85.14 85.20 85.14 85.20 -0.79 0 739 +5
Dec07 070122 85.97 85.97 85.44 85.44 -0.79 6 414 +10
Total Volume and Open Interest 311 145,341 -2,220
Japanese Yen(CME)
Mar07 070122 82.73 82.88 82.73 82.86 -0.26 22,185 321,227 +11,385
Jun07 070122 83.84 83.84 83.84 83.84 -0.26 100 6,053 +93
Sep07 070122 84.77 84.77 84.77 84.77 -0.26 0 13 +7
Total Volume and Open Interest 22,285 327,535 +11,488
Swiss Franc(CME)
Mar07 070122 80.31 80.50 80.31 80.47 -0.08 820 85,821 +3,992
Jun07 070122 81.09 81.09 81.09 81.09 -0.08 0 207 +10
Sep07 070122 81.66 81.66 81.66 81.66 -0.08 0 48 +0
Total Volume and Open Interest 820 86,120 +4,002
EuroFX(CME)
Mar07 070122 129.70 130.00 129.69 129.87 -0.12 8,937 165,783 +1,805
Jun07 070122 130.33 130.33 130.33 130.33 -0.12 0 1,572 +18
Sep07 070122 130.72 130.72 130.72 130.72 -0.12 0 249 +0
Total Volume and Open Interest 8,943 167,828 +1,829
Mexican Peso(CME)
Feb07 070122 9132.0 9132.0 9132.0 9132.0 -33.0      
Mar07 070122 9167.0 9180.0 9115.0 9125.0 -32.0 5,086 66,768 -1,684
Total Volume and Open Interest 5,086 88,752 -1,683
30-Year T-Bonds(CBOT)
Mar07 070122 110~23 111~02 110~19 110~30 +0~05 318,599 804,583 +3,564
Jun07 070122 109~27 110~30 109~27 110~27 +0~05 502 11,701 +163
Sep07 070122 110~27 110~27 110~27 110~27 +0~05 0 3 +0
Total Volume and Open Interest 319,101 816,310 +3,727
10-Year T-Notes(CBOT)
Mar07 070122 107~000 107~070 106~295 107~045 +0~030 896,080 2,256,188 -3,049
Jun07 070122 107~010 107~065 107~005 107~045 +0~030 4,100 93,719 +3,478
Total Volume and Open Interest 900,180 2,349,907 +429
5-Year T-Notes(CBOT)
Mar07 070122 104~220 104~260 104~220 104~245 +0~015 389,221 0 +0
Jun07 070122 104~260 104~275 104~260 104~275 +0~015 2,792 25,096 +8,549
Total Volume and Open Interest 392,013 25,096 +8,549
2 Year T-Notes(CBOT)
Mar07 070122 101~104 101~109 101~104 101~105 +0~001 3,398 766,743 +2,131
Total Volume and Open Interest 3,398 766,743 +2,131
Eurodollars(CME)
Mar07 070122 94.640 94.640 94.635 94.640 unch 15,577 1,273,350 +1,181
Jun07 070122 94.675 94.685 94.670 94.675 unch 25,030 1,382,285 +17,768
Sep07 070122 94.770 94.800 94.770 94.780 +0.005 22,049 1,377,735 -14,309
Dec07 070122 94.885 94.915 94.885 94.895 +0.005 26,339 1,376,612 +25,988
Mar08 070122 94.965 94.990 94.965 94.980 +0.015 23,220 873,720 -12,788
Jun08 070122 95.010 95.030 95.010 95.025 +0.020 19,983 710,143 +1,671
Sep08 070122 95.030 95.060 95.030 95.055 +0.025 13,113 626,185 +897
Dec08 070122 95.040 95.070 95.040 95.065 +0.025 15,836 422,635 +1,551
Mar09 070122 95.050 95.080 95.050 95.075 +0.025 11,015 330,807 -867
Jun09 070122 95.040 95.065 95.040 95.060 +0.025 11,445 241,756 +649
Sep09 070122 95.020 95.045 95.020 95.040 +0.025 9,279 202,292 +830
Dec09 070122 94.990 95.015 94.990 95.010 +0.025 19,524 142,025 +109
Mar10 070122 94.975 95.000 94.975 94.995 +0.025 5,520 119,778 +338
Jun10 070122 94.945 94.970 94.945 94.965 +0.025 8,140 85,134 -1,298
Sep10 070122 94.920 94.945 94.920 94.940 +0.025 8,250 93,002 -467
Dec10 070122 94.880 94.905 94.880 94.900 +0.025 14,913 89,474 -3,145
Mar11 070122 94.865 94.890 94.865 94.885 +0.025 5,301 71,310 -3,223
Jun11 070122 94.845 94.870 94.845 94.865 +0.025 6,157 56,886 -2,923
Total Volume and Open Interest 272,234 9,677,839 +11,898
3-Mth Euro-Yen(CME)
Mar07 070122 99.40 99.40 99.40 99.40 unch 752 21,463 -113
Jun07 070122 99.32 99.32 99.32 99.32 +0.02 284 9,272 -1,116
Sep07 070122 99.22 99.22 99.22 99.22 +0.03 469 4,329 -147
Dec07 070122 99.12 99.12 99.12 99.12 +0.02 168 7,471 +85
Mar08 070122 99.03 99.03 99.03 99.03 +0.03 0 4,157 +0
Jun08 070122 98.95 98.95 98.95 98.95 +0.04 0 727 +0
Sep08 070122 98.87 98.87 98.87 98.87 +0.04 0 231 +0
Dec08 070122 98.74 98.74 98.74 98.74 unch      
Mar09 070122 98.71 98.71 98.71 98.71 +0.04 0 17 +0
Jun09 070122 98.63 98.63 98.63 98.63 +0.05 5 20 +0
Total Volume and Open Interest 1,678 47,697 -1,291
3-Mth Euro-Yen(SIMEX)
Mar07 070122 99.39 99.40 99.39 99.40 +0.01 3,047 96,615 -2,202
Jun07 070122 99.30 99.32 99.30 99.31 +0.01 2,488 52,705 +1,138
Sep07 070122 99.19 99.22 99.19 99.21 +0.01 2,028 41,322 -280
Dec07 070122 99.10 99.13 99.10 99.12 +0.02 2,573 51,978 +1,760
Mar08 070122 99.03 99.03 99.03 99.03 +0.02 755 33,530 -235
Jun08 070122 98.96 98.96 98.96 98.96 +0.02 1,563 7,977 +132
Sep08 070122 98.87 98.87 98.87 98.87 +0.02 1,535 2,588 -178
Dec08 070122 98.80 98.80 98.79 98.79 +0.02 0 285 +0
Total Volume and Open Interest 13,989 288,651 +135
German Euro-Bund(EUREX)
Mar07 070122 115.23 115.61 115.18 115.57 +0.32 1,949,278 1,697,152 +70,536
Jun07 070122 114.88 115.09 114.88 115.07 +0.31 6,317 35,826 +3,357
Sep07 070122 115.13 115.21 115.13 115.21 +0.27 112 2 +2
Total Volume and Open Interest 1,955,707 1,732,980 +73,895
German Euro-Bobl(EUREX)
Mar07 070122 108.47 108.69 108.45 108.66 +0.17 963,277 1,162,817 +39,346
Jun07 070122 108.33 108.33 108.33 108.33 +0.17 415 3,046 +2
Sep07 070122 109.56 109.56 109.56 109.56 +0.17 2,000 0 +0
Total Volume and Open Interest 965,692 1,165,863 +39,348
Long Gilt(LIFFE)
Mar07 070122 106~25 106~28 106~22 106~28 +0~04 86,119 335,567 +2,656
Jun07 070122 108~23 108~23 108~23 108~23 +0~04 0 28 +0
Total Volume and Open Interest 86,119 335,595 +2,656
3-Mth Short Sterling(LIFFE)
Mar07 070122 94.21 94.21 94.21 94.21 unch 65,506 588,985 +13,335
Jun07 070122 94.09 94.09 94.09 94.09 -0.02 136,876 462,948 -6,293
Sep07 070122 94.10 94.10 94.10 94.10 -0.02 123,806 531,895 +21,282
Total Volume and Open Interest 497,402 2,617,361 +32,170
3-Mth Euribor(LIFFE)
Mar07 070122 96.070 96.080 96.070 96.075 unch 129,820 958,259 -10,899
Jun07 070122 95.900 95.920 95.895 95.915 +0.015 178,914 760,162 +8,762
Sep07 070122 95.845 95.880 95.835 95.870 +0.030 183,651 656,874 +938
Total Volume and Open Interest 982,048 3,967,122 +44,789
3-Mth Aus T-Bills(SFE)
Mar07 070122 93.44 93.45 93.42 93.45 +0.02 10,154 178,068 +3,233
Jun07 070122 93.37 93.39 93.36 93.39 +0.03 14,609 331,149 +10,641
Sep07 070122 93.37 93.39 93.36 93.38 +0.02 9,839 67,525 -2,508
Dec07 070122 93.40 93.42 93.37 93.40 +0.02 4,545 66,732 +4,117
Mar08 070122 93.42 93.44 93.41 93.43 +0.02 612 28,624 +299
Jun08 070122 93.46 93.47 93.45 93.47 +0.02 2,216 26,499 +428
Sep08 070122 93.48 93.49 93.48 93.49 +0.02 1,565 18,631 -606
Dec08 070122 93.51 93.51 93.51 93.51 +0.01 470 8,139 +82
Mar09 070122 93.52 93.52 93.52 93.52 +0.02 100 1,196 +100
Jun09 070122 93.52 93.52 93.52 93.52 +0.01 0 1,890 -100
Total Volume and Open Interest 44,110 728,579 +15,685
10-Year Aus T-Bonds(SFE)
Mar07 070122 94.10 94.11 94.07 94.08 -0.03 24,239 446,210 -5,159
Jun07 070122 94.08 94.08 94.08 94.08 -0.03      
Total Volume and Open Interest 24,239 446,210 -5,159
3-Year Aus T-Bonds(SFE)
Mar07 070122 93.87 93.89 93.86 93.87 -0.01 49,720 568,177 +17,931
Jun07 070122 93.88 93.88 93.88 93.88 -0.01 0 6,458 +0
Total Volume and Open Interest 49,720 574,635 +17,931
Gold(CMX)
Feb07 070122 635.4 640.2 633.0 634.1 -2.3 51,084 130,828 -10,737
Apr07 070122 641.5 646.5 639.7 640.3 -2.3 20,750 75,042 +2,528
Jun07 070122 646.5 653.0 646.5 646.5 -2.3 7,633 30,580 -3,082
Aug07 070122 654.8 654.8 652.6 652.6 -2.2 166 4,487 +119
Oct07 070122 664.0 664.0 658.6 658.6 -2.2 7 19,636 +6
Dec07 070122 664.8 671.0 664.0 664.6 -2.2 1,417 44,857 +497
Feb08 070122 670.5 670.5 670.5 670.5 -2.2 1 2,184 +1
Apr08 070122 676.3 676.3 676.3 676.3 -2.2 0 1,987 +0
Jun08 070122 682.1 682.1 682.1 682.1 -2.2 103 4,018 +90
Aug08 070122 688.0 688.0 688.0 688.0 -2.2 0 691 +0
Oct08 070122 693.8 693.8 693.8 693.8 -2.3 0 600 +0
Dec08 070122 699.6 699.6 699.6 699.6 -2.4 658 10,224 +530
Total Volume and Open Interest 83,021 340,626 -8,849
Silver(CMX)
Mar07 070122 1287.5 1321.0 1283.0 1300.0 +8.0 10,419 58,933 +382
May07 070122 1302.0 1335.0 1295.0 1311.9 +8.2 618 9,747 +401
Jul07 070122 1343.0 1343.0 1323.0 1323.0 +8.4 127 11,147 +59
Sep07 070122 1350.0 1350.0 1334.2 1334.2 +8.6 50 4,383 +45
Dec07 070122 1338.0 1365.0 1338.0 1346.5 +8.7 184 13,542 +109
Mar08 070122 1392.0 1392.0 1358.5 1358.5 +8.7 0 201 +0
May08 070122 1365.5 1365.5 1365.5 1365.5 +8.7      
Total Volume and Open Interest 11,527 105,230 +1,094
Platinum(NYM)
Jan07 070122 1175.1 1175.1 1175.1 1175.1 -3.4 0 6 +0
Apr07 070122 1174.0 1174.8 1164.2 1165.1 -3.4 556 8,560 +78
Jul07 070122 1171.4 1171.4 1171.4 1171.4 -2.1 0 42 +0
Oct07 070122 1176.4 1176.4 1176.4 1176.4 -2.1      
Total Volume and Open Interest 556 8,610 +78
Palladium(NYME)
Mar07 070122 344.00 348.00 343.00 346.70 +1.80 748 13,451 +261
Jun07 070122 351.00 351.70 351.00 351.70 +1.80 16 303 +0
Sep07 070122 356.70 356.70 356.70 356.70 +1.80 0 54 +0
Total Volume and Open Interest 764 13,849 +261
Copper(CMX)
Mar07 070122 250.50 255.00 250.00 252.95 +1.25 7,185 48,603 +278
May07 070122 251.50 255.70 251.40 253.60 +1.00 1,132 8,488 +317
Jul07 070122 251.50 255.00 251.50 253.10 +0.90 568 2,495 -10
Sep07 070122 250.00 251.20 249.50 251.20 +0.60 20 1,196 +0
Dec07 070122 246.00 247.30 246.00 247.30 +0.30 1 1,660 +2
Total Volume and Open Interest 9,457 70,509 +541
Aluminum(CMX)
Jan07 070122 125.00 125.00 125.00 125.00 +2.50 1 38 +0
Feb07 070122 126.00 126.00 126.00 126.00 +2.50 1 70 +1
Mar07 070122 125.30 125.30 125.30 125.30 +2.50 0 41 +0
Apr07 070122 124.10 124.10 124.10 124.10 +2.50 0 40 +0
May07 070122 122.90 122.90 122.90 122.90 +2.50 0 40 +0
Jun07 070122 121.70 121.70 121.70 121.70 +2.50 0 40 +0
Total Volume and Open Interest 3 601 +1
DJIA Index(CBOT)
Mar07 070122 12620 12620 12495 12534 -76 3,192 69,097 -80
Jun07 070122 12635 12635 12635 12635 -77 2 51 -11
Sep07 070122 12729 12729 12729 12729 -76 0 6 +0
Dec07 070122 12824 12824 12824 12824 -76 0 2 +0
Total Volume and Open Interest 3,194 69,156 -91
S & P 500(CME)
Mar07 070122 1438.20 1438.30 1426.80 1430.90 -5.80 25,260 611,210 -2,878
Jun07 070122 1444.90 1444.90 1441.90 1443.90 -6.00 5,006 14,850 +1,022
Sep07 070122 1457.90 1457.90 1457.90 1457.90 -6.00 3,401 11,727 +700
Dec07 070122 1469.90 1469.90 1469.90 1469.90 -6.00 1 1,811 +1
Total Volume and Open Interest 33,668 639,976 -1,155
S & P 500 E-Mini(Globex)
Mar07 070122 1437.25 1439.25 1426.75 1431.00 -5.75 984,888 1,647,082 -3,811
Jun07 070122 1450.75 1452.00 1440.50 1444.00 -6.00 1,349 15,841 -940
Total Volume and Open Interest 986,237 1,662,923 -4,751
NASDAQ 100(CME)
Mar07 070122 1812.50 1813.00 1783.00 1792.30 -14.20 5,839 49,401 +1,717
Jun07 070122 1814.30 1814.30 1814.30 1814.30 -14.20 0 24 +0
Sep07 070122 1836.30 1836.30 1836.30 1836.30 -14.20      
Total Volume and Open Interest 5,839 49,425 +1,717
NASDAQ 100 E-Mini(Globex)
Mar07 070122 1807.00 1814.30 1783.30 1792.30 -14.20 320,111 384,390 +9,442
Jun07 070122 1832.50 1834.00 1805.50 1814.30 -14.20 71 444 -20
Total Volume and Open Interest 320,182 384,834 +9,422
S & P Midcap 400(CME)
Mar07 070122 821.00 821.00 815.00 818.00 -2.60 33 7,820 +42
Jun07 070122 826.20 826.20 826.20 826.20 -2.60      
Sep07 070122 834.40 834.40 834.40 834.40 -2.60      
Total Volume and Open Interest 33 7,820 +42
Russell 2000(CME)
Mar07 070122 789.00 789.00 779.50 782.00 -6.00 2,064 30,977 +1,436
Jun07 070122 789.00 789.00 789.00 789.00 -6.00 0 3 +2
Sep07 070122 796.00 796.00 796.00 796.00 -6.00 4 12 +4
Total Volume and Open Interest 2,068 30,992 +1,442
Russell 2000 E-Mini(Globex)
Mar07 070122 788.10 791.40 779.10 782.00 -6.00 161,832 362,546 -3,729
Jun07 070122 797.90 797.90 786.40 789.00 -6.00 99 288 -6
Total Volume and Open Interest 161,931 362,834 -3,735
Value Line(KCBT)
Mar07 070122 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070122 17490 17490 17340 17380 -50      
Jun07 070122 17380 17380 17380 17380 -50      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070122 17425 17495 17415 17420 +95 54,403 242,216 -1,376
Jun07 070122 17370 17430 17370 17370 +110 0 1,136 -6
Sep07 070122 17395 17395 17395 17395 +110 0 10 +0
Total Volume and Open Interest 54,403 243,665 -1,382
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070122 5647.5 5654.5 5576.0 5592.0 -38.0 153,837 389,817 +54,025
Mar07 070122 5663.5 5668.0 5600.5 5606.5 -38.0 732 49,121 -1,120
Total Volume and Open Interest 212,208 442,545 -426,771
Hang Seng Index(HKFE)
Jan07 070122 20366 20801 20366 20792 +436 43,615 115,861 +964
Feb07 070122 20457 20862 20440 20852 +434 2,703 8,368 +1,177
Mar07 070122 20354 20836 20354 20830 +445 493 3,763 +196
Total Volume and Open Interest 46,838 129,329 +2,339
DAX(EUREX)
Mar07 070122 6797.0 6802.5 6705.0 6727.0 -57.5 205,541 223,661 +1,497
Jun07 070122 6863.0 6866.5 6772.5 6792.0 -58.0 852 9,868 -26
Sep07 070122 6930.5 6935.0 6846.0 6866.5 -58.5 452 2,684 +216
Total Volume and Open Interest 206,845 236,213 +1,687
FT-SE 100(EURONEXT)
Mar07 070122 6245.50 6264.00 6198.00 6214.00 -13.50 107,890 519,641 +8,634
Jun07 070122 6273.00 6282.00 6235.00 6240.00 -13.00 214 21,743 +10
Sep07 070122 6277.00 6278.00 6277.00 6278.00 -12.50 1 573 -1
Total Volume and Open Interest 108,105 541,972 +8,643
SPI 200(SFE)
Mar07 070122 5691.0 5730.0 5688.0 5708.0 +54.0 10,599 269,258 -333
Jun07 070122 5747.0 5757.0 5746.0 5746.0 +56.0 40 5,576 -34
Sep07 070122 5747.0 5747.0 5747.0 5747.0 +56.0 0 3,025 +0
Total Volume and Open Interest 10,882 280,525 -342
GSCI(CME)
Feb07 070122 406.40 410.90 399.40 402.30 -0.40 187 19,597 -22
Mar07 070122 409.00 409.00 409.00 409.00 +3.00      
Apr07 070122 412.00 412.00 412.00 412.00 +1.00      
Total Volume and Open Interest 187 19,597 -2,313
Reuters CRB Index(NYBOT)
Feb07 070122 388.50 388.50 388.50 388.50 +0.50 0 11 -1
Apr07 070122 392.25 393.50 391.50 391.50 +0.50 15 493 +0
Jun07 070122 395.50 395.50 395.50 395.50 +0.50 0 401 +0
Total Volume and Open Interest 15 905 -1
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php