Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue January 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070123 726.00 728.00 721.50 727.25 +10.00 19,440 225,774 +143
May07 070123 740.50 742.50 736.75 742.00 +9.25 2,558 58,975 +1,427
Jul07 070123 754.00 755.00 750.00 754.75 +9.00 3,665 39,009 -333
Aug07 070123 756.00 761.00 756.00 760.50 +8.00 112 2,978 -109
Sep07 070123 764.00 764.00 762.00 764.00 +7.00 6 615 -97
Nov07 070123 776.00 779.50 773.00 778.50 +9.75 2,910 79,562 -315
Jan08 070123 778.50 782.00 776.50 782.00 +7.00 466 2,032 +231
Total Volume and Open Interest 29,921 427,275 +1,318
Soybean Meal(CBOT)
Mar07 070123 211.80 212.00 209.20 210.30 +1.10 9,690 76,089 +479
May07 070123 215.70 215.70 213.40 214.50 +1.40 1,730 41,966 +90
Jul07 070123 219.00 219.80 217.60 218.90 +1.30 4,437 42,120 -87
Aug07 070123 220.50 221.30 219.30 220.50 +1.70 226 12,353 -8
Sep07 070123 223.50 223.50 221.00 221.80 +1.30 176 8,482 -143
Oct07 070123 225.00 225.00 222.50 223.20 +1.40 67 4,491 +34
Dec07 070123 228.30 228.30 225.30 226.40 +1.50 1,832 19,842 +83
Jan08 070123 228.00 228.00 226.50 227.00 +1.50 5 542 +1
Total Volume and Open Interest 18,399 206,829 +605
Soybean Oil(CBOT)
Mar07 070123 29.62 29.97 29.57 29.93 +0.62 6,434 131,594 +382
May07 070123 30.19 30.40 30.05 30.38 +0.57 2,334 50,070 -292
Jul07 070123 30.70 30.82 30.50 30.82 +0.58 2,535 32,263 +100
Aug07 070123 30.65 30.98 30.65 30.98 +0.57 207 6,426 -4
Sep07 070123 31.05 31.25 30.90 31.16 +0.59 76 3,555 -125
Oct07 070123 31.20 31.35 31.05 31.35 +0.56 43 3,624 -6
Dec07 070123 31.60 31.75 31.43 31.73 +0.54 1,141 25,907 -350
Jan08 070123 31.70 31.90 31.70 31.90 +0.55 17 85 +15
Total Volume and Open Interest 12,994 253,961 -137
Canola(WCE)
Jan07 070112 364.0 379.5 364.0 379.5 +17.2 0 59 +0
Mar07 070123 378.9 382.0 378.9 381.7 +4.1 4,474 64,146 +132
May07 070123 386.3 390.2 386.3 390.2 +3.6 845 10,295 +247
Jul07 070123 395.0 398.3 395.0 397.2 +0.7 19 9,720 -3
Total Volume and Open Interest 6,235 104,727 +706
Corn(CBOT)
Mar07 070123 410.00 410.50 405.00 409.00 +4.75 25,675 507,167 -1,335
May07 070123 421.50 422.00 416.25 420.25 +4.25 9,419 183,118 +909
Jul07 070123 428.00 428.50 422.00 425.50 +3.25 16,562 230,934 +979
Sep07 070123 409.50 411.50 408.00 411.25 +5.75 2,027 52,767 +528
Dec07 070123 399.50 403.00 399.00 402.75 +6.25 18,504 348,960 +3,125
Mar08 070123 405.25 408.50 405.25 408.25 +7.00 916 24,828 +223
Total Volume and Open Interest 75,058 1,470,628 +4,109
Wheat(CBOT)
Mar07 070123 470.00 481.00 468.50 480.25 +15.25 12,795 211,609 -2,406
May07 070123 482.00 494.00 481.50 493.00 +14.25 7,403 60,864 +4,358
Jul07 070123 491.00 500.50 489.50 500.25 +13.25 6,609 91,461 -851
Sep07 070123 497.00 506.50 495.00 506.00 +13.00 331 5,247 -33
Dec07 070123 508.00 519.00 507.00 518.00 +13.00 2,495 62,772 -490
Total Volume and Open Interest 29,743 454,628 +584
Wheat(KCBT)
Mar07 070123 492.50 501.00 490.50 500.75 +13.75 4,607 52,356 -643
May07 070123 503.00 508.50 499.00 506.50 +6.50 2,213 12,733 +825
Jul07 070123 502.00 510.00 501.50 510.00 +9.50 1,467 34,234 +386
Sep07 070123 510.00 518.00 507.50 517.00 +9.50 212 4,821 -33
Dec07 070123 517.00 526.50 516.00 526.50 +10.75 214 6,916 +50
Total Volume and Open Interest 8,746 114,538 +579
Wheat(MGE)
Mar07 070123 500.00 506.00 498.00 505.75 +9.75 2,168 18,059 -598
May07 070123 508.00 515.00 507.00 515.00 +11.00 1,137 5,866 -179
Jul07 070123 517.00 523.00 516.00 522.75 +9.00 696 2,583 +183
Sep07 070123 520.00 530.00 519.00 528.75 +8.50 513 5,983 +90
Dec07 070123 528.00 536.50 528.00 535.00 +10.00 829 10,572 -25
Total Volume and Open Interest 5,364 43,916 -521
Oats(CBOT)
Mar07 070123 269.25 269.50 265.00 268.00 +1.00 236 7,609 +10
May07 070123 275.50 275.50 272.50 274.50 +0.50 143 2,031 +82
Jul07 070123 280.00 280.00 279.00 279.00 unch 10 893 -1
Sep07 070123 264.00 264.75 264.00 264.25 +2.25 8 104 +0
Total Volume and Open Interest 450 16,425 +140
Rough Rice(CBOT)
Mar07 070123 10.20 10.30 10.20 10.27 +0.04 1,779 10,968 -468
May07 070123 10.51 10.58 10.51 10.58 +0.05 235 2,535 +67
Jul07 070123 10.76 10.78 10.76 10.76 +0.04 16 1,033 -8
Sep07 070123 10.63 10.74 10.63 10.74 +0.11 45 1,477 +9
Total Volume and Open Interest 2,110 17,597 -570
Live Cattle(CME)
Feb07 070123 90.000 90.475 89.500 89.575 -0.675 13,848 59,251 -4,533
Apr07 070123 92.700 93.100 92.300 92.525 -0.175 17,957 128,237 +2,213
Jun07 070123 89.075 89.350 88.675 88.950 -0.125 6,129 39,562 +2,662
Aug07 070123 87.225 87.400 86.900 87.175 -0.225 1,627 17,047 +468
Oct07 070123 90.300 90.500 90.050 90.250 -0.200 979 10,130 +375
Dec07 070123 91.000 91.175 90.700 90.900 -0.200 479 4,701 +125
Total Volume and Open Interest 41,121 261,985 +1,350
Feeder Cattle(CME)
Jan07 070123 94.200 94.600 94.050 94.450 +0.025 584 2,107 -153
Mar07 070123 92.500 93.100 92.025 92.525 +0.150 2,559 16,306 +71
Apr07 070123 94.250 95.000 94.000 94.500 -0.300 510 3,089 +209
May07 070123 95.000 96.000 95.000 95.550 -0.250 840 5,127 +145
Aug07 070123 98.200 99.000 98.000 98.350 -0.450 110 2,816 -1
Sep07 070123 97.600 98.000 97.400 97.500 -0.250 21 1,029 +4
Oct07 070123 97.500 98.050 97.000 98.050 -0.150 12 127 +1
Total Volume and Open Interest 4,637 30,625 +277
Lean Hogs(CME)
Feb07 070123 61.150 61.850 60.750 61.800 +0.850 9,206 22,240 -2,307
Apr07 070123 64.800 65.550 64.350 65.300 +0.750 12,939 83,609 +571
May07 070123 72.700 73.300 72.500 73.275 +0.350 80 3,127 +24
Jun07 070123 74.500 75.150 74.025 75.025 +0.625 2,414 32,690 +677
Jul07 070123 73.800 74.200 73.350 74.025 +0.400 1,036 10,553 +441
Aug07 070123 72.600 73.250 72.400 73.000 +0.475 338 6,293 +84
Oct07 070123 65.325 65.650 65.000 65.625 +0.350 163 6,551 +12
Dec07 070123 63.500 64.150 63.500 64.100 +0.600 304 5,800 +19
Total Volume and Open Interest 26,523 171,158 -470
Pork Bellies(CME)
Feb07 070123 97.900 97.900 94.900 96.050 +0.175 180 735 -23
Mar07 070123 97.600 97.700 95.800 96.600 +0.800 155 284 +64
May07 070123 97.500 97.500 96.025 96.025 +0.525 6 99 +4
Jul07 070123 98.500 98.500 98.000 98.050 +1.100 2 105 +1
Aug07 070123 96.600 96.600 96.600 96.600 unch 1 41 +1
Total Volume and Open Interest 344 1,264 +47
Class III Milk(CME)
Jan07 070123 13.50 13.54 13.49 13.54 +0.04 2 2,676 +0
Feb07 070123 13.66 13.75 13.64 13.73 +0.07 70 2,907 -3
Mar07 070123 13.82 13.95 13.77 13.95 +0.14 67 2,651 -8
Apr07 070123 14.00 14.30 13.99 14.21 +0.19 59 2,387 -12
May07 070123 14.40 14.58 14.39 14.57 +0.14 35 2,348 -14
Total Volume and Open Interest 681 26,811 +139
Cocoa(NYBOT)
Mar07 070123 1599 1617 1599 1615 +26 4,599 55,877 -1,550
May07 070123 1633 1650 1631 1647 +25 1,405 31,412 +606
Jul07 070123 1657 1673 1657 1671 +25 843 13,481 +310
Sep07 070123 1692 1693 1691 1691 +25 22 15,988 +10
Dec07 070123 1697 1711 1697 1711 +26 330 15,674 -260
Mar08 070123 1731 1731 1731 1731 +26 200 5,674 +50
May08 070123 1749 1749 1749 1749 +25 0 2,443 +0
Total Volume and Open Interest 7,399 143,792 -834
Coffee "C"(NYBOT)
Mar07 070123 117.25 117.25 115.35 115.65 -1.70 16,688 73,686 -1,603
May07 070123 120.30 120.30 118.50 118.85 -1.70 4,228 29,284 +979
Jul07 070123 123.00 123.25 121.70 121.80 -1.70 1,536 7,868 +416
Sep07 070123 125.50 125.60 124.50 124.60 -1.70 599 4,761 +135
Dec07 070123 129.30 130.00 128.00 128.30 -1.55 83 3,880 +25
Mar08 070123 133.00 133.00 131.80 131.80 -1.35 255 2,517 -69
Total Volume and Open Interest 23,716 129,316 -201
Orange Juice(NYBOT)
Mar07 070123 203.80 204.00 200.20 200.75 -3.90 1,463 24,545 +353
May07 070123 200.30 200.50 197.00 197.80 -3.70 278 3,027 +131
Jul07 070123 197.00 197.00 194.75 195.00 -3.70 18 858 +55
Sep07 070123 190.50 190.50 188.00 188.00 -3.50 16 283 +0
Nov07 070123 182.25 182.25 180.00 180.25 -2.50 253 2,906 +164
Jan08 070123 180.50 180.50 179.80 180.00 -2.50 15 213 +0
Total Volume and Open Interest 2,043 31,865 +703
Sugar #11(NYBOT)
Mar07 070123 10.95 10.95 10.76 10.79 -0.14 29,044 277,448 +242
May07 070123 11.05 11.06 10.92 10.94 -0.12 11,427 103,799 +1,651
Jul07 070123 10.95 10.96 10.82 10.84 -0.10 7,946 106,993 +1,248
Oct07 070123 11.12 11.15 11.02 11.03 -0.09 3,915 61,581 +1,279
Mar08 070123 11.52 11.55 11.48 11.53 +0.02 2,724 54,045 +422
Total Volume and Open Interest 57,226 650,942 +5,811
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070123 20.10 20.10 20.10 20.10 +0.04 981 3,464 +30
May07 070123 19.90 19.98 19.90 19.97 +0.06 53 2,741 +37
Jul07 070123 19.94 20.03 19.94 20.03 +0.12 21 2,385 +1
Sep07 070123 19.93 20.01 19.93 20.01 +0.10 12 1,850 +3
Total Volume and Open Interest 1,078 12,275 +72
London Cocoa(LCE)
Mar07 070123 865 880 865 877 +5 3,856 60,147 +411
May07 070123 887 897 884 895 +5 2,755 38,350 +254
Jul07 070123 899 911 897 908 +5 705 26,189 +345
Sep07 070123 913 924 912 922 +4 1,457 32,803 +1,172
Dec07 070123 912 918 911 918 +4 364 32,226 +81
Mar08 070123 920 929 919 927 +6 283 9,188 +256
May08 070123 938 938 936 936 +6 0 1,548 +0
Total Volume and Open Interest 9,430 201,826 +2,514
London Coffee(LCE)
Jan07 070123 1572.00 1585.00 1548.00 1558.00 -22.00 458 2,498 -117
Mar07 070123 1566.00 1567.00 1530.00 1538.00 -30.00 7,460 82,024 -1,255
May07 070123 1555.00 1558.00 1527.00 1534.00 -24.00 3,859 35,676 +683
Jul07 070123 1543.00 1549.00 1523.00 1526.00 -22.00 621 7,848 -15
Sep07 070123 1537.00 1540.00 1515.00 1518.00 -21.00 380 8,320 +107
Nov07 070123 1512.00 1520.00 1496.00 1498.00 -17.00 205 2,244 +73
Total Volume and Open Interest 13,148 141,793 -535
London Sugar(LCE)
Mar07 070123 335.00 335.50 332.00 332.30 -2.60 2,956 25,691 -708
May07 070123 324.20 324.90 321.20 322.20 -2.70 1,468 15,984 -203
Aug07 070123 319.00 319.00 315.00 315.20 -3.20 394 7,109 +4
Oct07 070123 315.40 315.40 312.00 312.00 -2.40 422 4,192 +181
Dec07 070123 316.70 316.70 314.00 314.00 -2.90 13 1,125 -9
Total Volume and Open Interest 5,309 59,981 -732
Cotton(NYBOT)
Mar07 070123 54.30 55.00 54.25 54.82 +0.73 8,752 102,533 -2,086
May07 070123 55.45 56.00 55.40 55.77 +0.60 3,032 32,166 +1,232
Jul07 070123 56.50 57.00 56.50 56.95 +0.65 1,430 15,178 -134
Oct07 070123 59.10 59.35 59.10 59.35 +0.76 29 190 +11
Dec07 070123 60.20 60.70 60.15 60.67 +0.72 1,620 27,361 +586
Mar08 070123 62.45 62.45 62.45 62.45 +0.73 0 1,759 +0
Total Volume and Open Interest 14,872 179,809 -388
Lumber(CME)
Mar07 070123 261.2 263.3 260.0 260.4 -1.2 647 5,011 +12
May07 070123 280.0 282.0 279.5 279.9 -2.1 181 1,062 +12
Jul07 070123 295.9 295.9 292.9 293.9 -3.6 18 226 -2
Sep07 070123 304.0 304.0 298.1 298.1 -2.2 10 93 -1
Total Volume and Open Interest 858 6,399 +21
Crude Oil(NYM)
Mar07 070123 53.40 55.15 53.05 55.04 +2.46 268,288 401,619 +8,266
Apr07 070123 54.25 55.91 54.20 55.91 +2.38 63,574 94,813 +1,913
May07 070123 55.20 56.70 55.20 56.61 +2.28 20,373 53,139 +1,371
Jun07 070123 55.85 57.30 55.80 57.25 +2.21 16,795 96,099 +2,105
Jul07 070123 56.45 57.80 56.45 57.80 +2.15 3,976 30,369 +30
Aug07 070123 56.85 58.30 56.85 58.30 +2.11 3,904 21,141 -538
Sep07 070123 58.74 58.74 58.74 58.74 +2.07 3,678 30,873 -151
Oct07 070123 59.13 59.13 59.13 59.13 +2.03 1,541 19,448 +347
Nov07 070123 59.49 59.49 59.49 59.49 +1.98 619 14,830 +349
Dec07 070123 58.45 59.82 58.45 59.82 +1.95 8,205 144,025 +1,024
Jan08 070123 60.09 60.09 60.09 60.09 +1.92 1,097 21,166 -42
Feb08 070123 60.29 60.29 60.29 60.29 +1.90 256 11,500 +153
Mar08 070123 60.46 60.46 60.46 60.46 +1.88 35 13,497 +4
Apr08 070123 60.60 60.60 60.60 60.60 +1.86 200 12,707 +0
May08 070123 60.70 60.70 60.70 60.70 +1.80 400 5,684 +95
Jun08 070123 59.65 60.80 59.65 60.80 +1.78 1,912 23,497 +236
Total Volume and Open Interest 459,453 1,272,135 -28,435
Heating Oil(NYM)
Feb07 070123 153.60 158.30 153.00 157.63 +6.79 32,134 36,524 -4,210
Mar07 070123 154.80 159.50 154.50 159.25 +6.80 29,692 76,053 +1,876
Apr07 070123 155.80 160.35 155.80 160.35 +6.45 6,068 28,449 +893
May07 070123 157.00 161.05 157.00 161.05 +6.20 2,020 12,076 +291
Jun07 070123 158.50 161.85 158.00 161.85 +6.00 2,625 19,921 +599
Jul07 070123 159.90 163.30 159.90 163.30 +5.90 923 8,032 +55
Aug07 070123 162.15 165.35 162.15 165.35 +5.80 379 3,917 +166
Sep07 070123 164.85 167.60 164.35 167.60 +5.75 465 5,531 -213
Oct07 070123 167.85 170.55 167.35 170.55 +5.70 161 2,925 -23
Nov07 070123 170.90 173.50 169.70 173.50 +5.60 46 1,836 +14
Dec07 070123 172.80 176.45 172.80 176.45 +5.55 1,480 12,596 +11
Jan08 070123 174.50 178.25 174.50 178.25 +5.50 265 5,917 +179
Total Volume and Open Interest 76,331 219,552 -343
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070123 138.36 144.93 137.55 144.50 +6.35 23,588 28,413 -4,901
Mar07 070123 142.10 148.38 141.97 147.88 +6.03 16,378 55,887 +2,786
Apr07 070123 157.50 162.89 157.41 162.50 +5.89 5,531 26,829 +364
May07 070123 161.55 165.34 161.45 165.31 +5.35 1,948 15,842 +716
Jun07 070123 164.00 168.00 163.90 167.75 +6.10 560 8,891 -155
Jul07 070123 166.19 166.19 165.79 165.79 +2.54 78 8,171 +23
Aug07 070123 166.00 168.52 166.00 168.45 +5.20 54 4,256 +0
Sep07 070123 164.60 164.60 164.60 164.60 +2.85 275 9,263 -1
Oct07 070123 157.99 157.99 157.99 157.99 +5.49 112 2,452 -6
Nov07 070123 154.94 154.94 154.94 154.94 +6.02 77 1,283 +5
Total Volume and Open Interest 48,627 164,097 -1,149
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070123 145.00 145.00 145.00 145.00 +3.50 2 2 +0
Apr07 070123 162.64 162.64 162.64 162.64 +4.64 0 1 +0
May07 070123 165.54 165.54 165.54 165.54 +1.04      
Total Volume and Open Interest 2 6 +0
Natural Gas(NYM)
Feb07 070123 7.495 7.615 7.360 7.597 +0.278 68,864 40,548 -216
Mar07 070123 7.460 7.570 7.350 7.562 +0.251 31,235 177,086 -576
Apr07 070123 7.470 7.500 7.320 7.492 +0.156 14,187 110,721 +724
May07 070123 7.505 7.560 7.350 7.512 +0.131 8,453 50,459 -151
Jun07 070123 7.560 7.620 7.435 7.562 +0.109 2,772 17,653 +19
Jul07 070123 7.630 7.630 7.460 7.630 +0.095 2,378 16,930 +195
Aug07 070123 7.720 7.720 7.680 7.695 +0.085 2,619 22,739 +110
Sep07 070123 7.770 7.770 7.730 7.750 +0.080 875 18,080 +222
Oct07 070123 7.890 7.890 7.770 7.872 +0.077 2,801 42,985 +179
Nov07 070123 8.390 8.390 8.250 8.382 +0.037 292 22,288 +71
Dec07 070123 8.910 8.910 8.820 8.907 +0.002 727 36,560 +229
Jan08 070123 9.200 9.220 9.100 9.172 -0.008 1,451 32,982 +112
Feb08 070123 9.150 9.180 9.100 9.172 -0.008 54 16,847 -11
Mar08 070123 8.950 8.962 8.930 8.962 -0.013 1,393 40,252 +281
Apr08 070123 7.730 7.730 7.600 7.712 -0.053 1,518 27,244 -174
May08 070123 7.700 7.700 7.500 7.597 -0.058 9 12,763 +3
Total Volume and Open Interest 140,493 923,684 +1,193
Brent Crude Oil(ICE)
Mar07 070123 52.81 55.18 52.59 55.10 +2.40 106,263 161,274 +9,879
Apr07 070123 53.55 55.78 53.50 55.68 +2.18 54,885 143,186 +4,871
May07 070123 54.31 56.41 54.31 56.39 +2.09 16,363 40,616 +31
Jun07 070123 55.10 57.02 55.10 57.02 +2.03 9,345 45,260 +537
Jul07 070123 55.72 57.55 55.72 57.55 +1.95 2,476 17,875 +121
Aug07 070123 56.26 58.03 56.26 58.03 +1.88 1,824 10,110 +231
Sep07 070123 58.44 58.44 58.44 58.44 +1.84 0 13,822 +66
Oct07 070123 57.58 58.83 57.58 58.83 +1.84 0 10,750 +20
Nov07 070123 59.17 59.17 59.17 59.17 +1.82 0 9,580 +187
Dec07 070123 57.99 59.48 57.92 59.48 +1.80 7,413 55,959 +879
Jan08 070123 59.78 59.78 59.78 59.78 +1.81 0 8,436 +300
Feb08 070123 60.04 60.04 60.04 60.04 +1.79 0 2,604 +0
Mar08 070123 58.89 60.24 58.89 60.24 +1.77 0 2,259 +0
Apr08 070123 59.27 60.40 59.27 60.40 +1.72 0 1,132 +0
Total Volume and Open Interest 199,877 611,275 +17,878
Gas Oil(ICE)
Feb07 070123 479.00 497.00 477.25 485.00 -5.50 39,724 65,386 +2,151
Mar07 070123 483.00 500.75 481.00 488.50 -6.00 28,783 78,917 +3,423
Apr07 070123 488.00 504.00 488.00 492.25 -6.50 12,318 30,117 +2,077
May07 070123 494.50 508.00 494.00 496.75 -6.50 4,434 19,971 +682
Jun07 070123 499.00 512.50 499.00 501.50 -6.50 3,377 41,395 -481
Jul07 070123 507.75 507.75 507.75 507.75 -6.50 889 13,608 +495
Aug07 070123 513.75 513.75 513.75 513.75 -7.00 299 6,857 +160
Sep07 070123 518.75 518.75 518.75 518.75 -7.25 0 13,337 -10
Oct07 070123 523.25 523.25 523.25 523.25 -7.25 0 3,879 +0
Nov07 070123 527.00 527.00 527.00 527.00 -6.50 0 3,986 +0
Total Volume and Open Interest 91,622 336,207 +8,954
US Dollar Index(NYBOT)
Mar07 070123 84.86 84.90 84.28 84.48 -0.36 681 18,815 +106
Jun07 070123 84.06 84.24 84.06 84.23 -0.36 9 2,051 +5
Sep07 070123 83.98 83.98 83.98 83.98 -0.36 0 39 +0
Total Volume and Open Interest 690 20,905 +111
Australian Dollar(CME)
Mar07 070123 79.25 79.25 79.09 79.13 +0.42 920 123,461 -2,143
Jun07 070123 78.91 78.91 78.91 78.91 +0.42 0 491 +23
Sep07 070123 78.65 78.65 78.65 78.65 +0.42 0 54 +0
Total Volume and Open Interest 920 124,274 -2,120
British Pound(CME)
Mar07 070123 199.01 199.01 198.18 198.21 +0.63 1,849 162,142 +5,443
Jun07 070123 198.04 198.04 198.04 198.04 +0.62 0 532 -19
Sep07 070123 197.90 197.90 197.90 197.90 +0.62 0 28 +0
Total Volume and Open Interest 1,849 162,713 +5,424
Canadian Dollar(CME)
Mar07 070123 84.79 84.98 84.58 84.87 +0.14 2,092 148,269 +7,174
Jun07 070123 85.10 85.10 85.10 85.10 +0.14 6 3,074 -14
Sep07 070123 85.25 85.34 85.25 85.34 +0.14 3 742 +3
Dec07 070123 85.47 85.59 85.47 85.58 +0.14 4 400 -14
Total Volume and Open Interest 2,105 152,490 +7,149
Japanese Yen(CME)
Mar07 070123 83.11 83.11 82.80 82.83 -0.03 3,135 319,854 -1,373
Jun07 070123 83.81 83.81 83.81 83.81 -0.03 0 5,877 -176
Sep07 070123 84.74 84.74 84.74 84.74 -0.03 0 13 +0
Total Volume and Open Interest 3,135 325,988 -1,547
Swiss Franc(CME)
Mar07 070123 81.03 81.20 80.85 80.96 +0.49 1,085 86,856 +1,035
Jun07 070123 81.58 81.58 81.58 81.58 +0.49 0 207 +0
Sep07 070123 82.15 82.15 82.15 82.15 +0.49 0 48 +0
Total Volume and Open Interest 1,085 87,155 +1,035
EuroFX(CME)
Mar07 070123 130.70 130.72 130.39 130.55 +0.68 1,487 161,891 -3,892
Jun07 070123 131.02 131.02 131.01 131.01 +0.68 8 1,596 +24
Sep07 070123 131.40 131.40 131.40 131.40 +0.68 0 248 -1
Total Volume and Open Interest 1,495 163,958 -3,870
Mexican Peso(CME)
Feb07 070123 9115.0 9115.0 9115.0 9115.0 -17.0      
Mar07 070123 9112.0 9120.0 9065.0 9107.0 -18.0 14,062 68,984 +2,216
Total Volume and Open Interest 14,062 90,968 +2,216
30-Year T-Bonds(CBOT)
Mar07 070123 110~28 111~00 110~09 110~13 -0~17 195,729 805,050 +467
Jun07 070123 110~18 110~24 110~08 110~10 -0~17 243 11,811 +110
Sep07 070123 110~10 110~10 110~10 110~10 -0~17 0 3 +0
Total Volume and Open Interest 195,972 816,887 +577
10-Year T-Notes(CBOT)
Mar07 070123 107~035 107~065 106~265 106~285 -0~080 538,631 2,234,139 -22,049
Jun07 070123 107~025 107~055 106~270 106~280 -0~085 3,652 96,456 +2,737
Total Volume and Open Interest 542,283 2,330,595 -19,312
5-Year T-Notes(CBOT)
Mar07 070123 104~255 104~260 104~190 104~195 -0~050 260,803 0 +0
Jun07 070123 104~285 104~285 104~225 104~225 -0~050 152 25,394 +298
Total Volume and Open Interest 260,955 25,394 +298
2 Year T-Notes(CBOT)
Mar07 070123 101~108 101~108 101~098 101~100 -0~005 4,803 746,615 -20,128
Total Volume and Open Interest 4,803 746,615 -20,128
Eurodollars(CME)
Mar07 070123 94.640 94.640 94.630 94.635 -0.005 24,709 1,271,166 -2,184
Jun07 070123 94.680 94.680 94.650 94.655 -0.020 21,398 1,366,572 -15,713
Sep07 070123 94.780 94.785 94.740 94.750 -0.030 22,107 1,376,427 -1,308
Dec07 070123 94.900 94.900 94.855 94.865 -0.030 15,076 1,387,677 +11,065
Mar08 070123 94.985 94.990 94.945 94.950 -0.030 12,623 875,541 +1,821
Jun08 070123 95.030 95.030 94.995 95.000 -0.025 13,568 695,703 -14,440
Sep08 070123 95.060 95.065 95.025 95.030 -0.025 11,323 620,422 -5,763
Dec08 070123 95.070 95.070 95.035 95.035 -0.030 7,963 425,563 +2,928
Mar09 070123 95.080 95.080 95.040 95.040 -0.035 4,430 334,545 +3,738
Jun09 070123 95.065 95.065 95.020 95.025 -0.035 2,445 242,716 +960
Sep09 070123 95.045 95.045 95.000 95.005 -0.035 4,111 201,566 -726
Dec09 070123 95.015 95.015 94.970 94.970 -0.040 3,918 144,003 +1,978
Mar10 070123 95.000 95.000 94.950 94.950 -0.045 1,737 120,171 +393
Jun10 070123 94.970 94.970 94.920 94.920 -0.045 6,640 83,664 -1,470
Sep10 070123 94.945 94.945 94.890 94.890 -0.050 4,608 91,299 -1,703
Dec10 070123 94.905 94.905 94.850 94.850 -0.050 1,684 88,362 -1,112
Mar11 070123 94.890 94.890 94.835 94.835 -0.050 2,154 70,988 -322
Jun11 070123 94.870 94.870 94.810 94.810 -0.055 2,149 55,406 -1,480
Total Volume and Open Interest 169,395 9,651,948 -25,891
3-Mth Euro-Yen(CME)
Mar07 070123 99.38 99.40 99.38 99.40 unch 267 20,337 -1,126
Jun07 070123 99.30 99.32 99.30 99.32 unch 60 9,337 +65
Sep07 070123 99.20 99.23 99.20 99.23 +0.01 21 4,351 +22
Dec07 070123 99.12 99.13 99.11 99.13 +0.01 53 7,410 -61
Mar08 070123 99.03 99.05 99.03 99.05 +0.02 0 3,991 -166
Jun08 070123 98.95 98.96 98.95 98.96 +0.01 0 727 +0
Sep08 070123 98.88 98.88 98.88 98.88 +0.01 0 231 +0
Dec08 070123 98.79 98.79 98.79 98.79 +0.05      
Mar09 070123 98.70 98.70 98.70 98.70 -0.01 0 12 -5
Jun09 070123 98.63 98.63 98.63 98.63 unch 0 20 +0
Total Volume and Open Interest 401 46,426 -1,271
3-Mth Euro-Yen(SIMEX)
Mar07 070123 99.40 99.41 99.38 99.38 -0.02 6,015 99,035 +2,420
Jun07 070123 99.32 99.33 99.30 99.30 -0.01 5,899 54,064 +1,359
Sep07 070123 99.22 99.24 99.20 99.20 -0.01 3,070 41,433 +111
Dec07 070123 99.12 99.15 99.12 99.12 unch 2,596 52,008 +30
Mar08 070123 99.06 99.06 99.03 99.03 unch 25 33,480 -50
Jun08 070123 98.95 98.96 98.95 98.95 -0.01 250 7,923 -54
Sep08 070123 98.87 98.87 98.87 98.87 unch 5 2,593 +5
Dec08 070123 98.79 98.79 98.79 98.79 unch 2 283 -2
Total Volume and Open Interest 17,872 292,475 +3,824
German Euro-Bund(EUREX)
Mar07 070123 115.48 115.75 115.38 115.57 unch 1,369,106 1,623,524 -73,628
Jun07 070123 115.01 115.22 114.90 115.07 unch 1,642 37,168 +1,342
Sep07 070123 115.13 115.13 115.09 115.09 -0.12 578 4 +2
Total Volume and Open Interest 1,371,326 1,660,696 -72,284
German Euro-Bobl(EUREX)
Mar07 070123 108.59 108.72 108.53 108.61 -0.05 637,350 1,130,936 -31,881
Jun07 070123 108.28 108.28 108.28 108.28 -0.05 5 3,051 +5
Sep07 070123 109.51 109.51 109.51 109.51 -0.05      
Total Volume and Open Interest 637,355 1,133,987 -31,876
Long Gilt(LIFFE)
Mar07 070123 106~27 107~01 106~21 106~26 -0~02 39,074 336,847 +1,280
Jun07 070123 108~21 108~21 108~21 108~21 -0~02 0 28 +0
Total Volume and Open Interest 39,074 336,875 +1,280
3-Mth Short Sterling(LIFFE)
Mar07 070123 94.21 94.21 94.21 94.21 unch 72,256 591,734 +2,749
Jun07 070123 94.10 94.10 94.10 94.10 +0.01 91,509 493,667 +30,719
Sep07 070123 94.10 94.10 94.10 94.10 unch 55,418 538,105 +6,210
Total Volume and Open Interest 310,135 2,659,800 +42,439
3-Mth Euribor(LIFFE)
Mar07 070123 96.080 96.080 96.070 96.075 unch 70,074 950,780 -7,479
Jun07 070123 95.910 95.920 95.890 95.905 -0.010 134,695 763,047 +2,885
Sep07 070123 95.860 95.880 95.845 95.860 -0.010 127,345 673,202 +16,328
Total Volume and Open Interest 714,488 4,002,361 +35,239
3-Mth Aus T-Bills(SFE)
Mar07 070123 93.46 93.47 93.45 93.46 +0.01 19,892 187,164 +9,096
Jun07 070123 93.41 93.41 93.38 93.40 +0.01 34,163 352,955 +21,806
Sep07 070123 93.41 93.41 93.37 93.39 +0.01 7,553 75,048 +7,523
Dec07 070123 93.43 93.43 93.39 93.40 unch 3,130 67,362 +630
Mar08 070123 93.43 93.44 93.43 93.44 +0.01 807 29,181 +557
Jun08 070123 93.49 93.49 93.47 93.47 unch 1,672 26,599 +100
Sep08 070123 93.50 93.50 93.49 93.49 unch 459 18,857 +226
Dec08 070123 93.53 93.53 93.51 93.51 unch 0 7,979 -160
Mar09 070123 93.52 93.52 93.52 93.52 unch 0 1,196 +0
Jun09 070123 93.52 93.52 93.52 93.52 unch 0 1,890 +0
Total Volume and Open Interest 67,676 768,357 +39,778
10-Year Aus T-Bonds(SFE)
Mar07 070123 94.10 94.10 94.07 94.08 unch 27,936 461,791 +15,581
Jun07 070123 94.08 94.08 94.08 94.08 unch      
Total Volume and Open Interest 27,936 461,791 +15,581
3-Year Aus T-Bonds(SFE)
Mar07 070123 93.90 93.90 93.87 93.88 +0.01 48,810 563,120 -5,057
Jun07 070123 93.88 93.88 93.88 93.88 unch 0 6,458 +0
Total Volume and Open Interest 48,810 569,578 -5,057
Gold(CMX)
Feb07 070123 639.5 646.9 639.0 645.9 +11.8 62,237 123,834 -6,994
Apr07 070123 645.2 653.2 645.2 652.2 +11.9 19,375 84,743 +9,701
Jun07 070123 652.5 659.0 652.5 658.5 +12.0 1,391 30,215 -365
Aug07 070123 660.0 664.7 660.0 664.7 +12.1 164 4,519 +32
Oct07 070123 672.5 672.5 670.9 670.9 +12.3 775 20,231 +595
Dec07 070123 675.0 678.0 675.0 677.1 +12.5 1,088 45,316 +459
Feb08 070123 681.5 683.2 681.5 683.2 +12.7 0 2,184 +0
Apr08 070123 689.1 689.1 689.1 689.1 +12.8 0 1,987 +0
Jun08 070123 695.0 695.0 695.0 695.0 +12.9 101 4,068 +50
Aug08 070123 701.0 701.0 701.0 701.0 +13.0 0 691 +0
Oct08 070123 706.9 706.9 706.9 706.9 +13.1 0 600 +0
Dec08 070123 712.8 712.8 712.8 712.8 +13.2 165 10,227 +3
Total Volume and Open Interest 85,303 344,102 +3,476
Silver(CMX)
Mar07 070123 1320.0 1331.5 1314.0 1326.0 +26.0 20,194 60,077 +1,144
May07 070123 1336.0 1343.0 1334.0 1338.0 +26.1 643 10,024 +277
Jul07 070123 1350.0 1354.0 1340.0 1349.1 +26.1 164 11,142 -5
Sep07 070123 1360.3 1360.3 1360.3 1360.3 +26.1 18 4,394 +11
Dec07 070123 1371.0 1378.0 1371.0 1372.6 +26.1 31 13,537 -5
Mar08 070123 1384.6 1384.6 1384.6 1384.6 +26.1 47 223 +22
May08 070123 1391.5 1391.5 1391.5 1391.5 +26.0      
Total Volume and Open Interest 21,337 106,663 +1,433
Platinum(NYM)
Jan07 070123 1193.2 1193.2 1193.2 1193.2 +18.1 0 6 +0
Apr07 070123 1175.0 1183.8 1175.0 1183.2 +18.1 814 8,536 -24
Jul07 070123 1189.2 1189.2 1189.2 1189.2 +17.8 63 81 +39
Oct07 070123 1194.2 1194.2 1194.2 1194.2 +17.8      
Total Volume and Open Interest 877 8,625 +15
Palladium(NYME)
Mar07 070123 350.00 353.50 348.00 350.35 +3.65 945 13,653 +202
Jun07 070123 358.00 358.00 355.35 355.35 +3.65 38 310 +7
Sep07 070123 360.35 360.35 360.35 360.35 +3.65 0 54 +0
Total Volume and Open Interest 983 14,058 +209
Copper(CMX)
Mar07 070123 253.75 261.25 253.60 257.95 +5.00 5,891 48,187 -416
May07 070123 254.50 261.00 254.50 258.45 +4.85 984 8,788 +300
Jul07 070123 258.70 258.70 257.85 257.85 +4.75 157 2,530 +35
Sep07 070123 257.50 257.50 255.35 255.35 +4.15 26 1,209 +13
Dec07 070123 251.50 251.50 250.80 250.80 +3.50 13 1,662 +2
Total Volume and Open Interest 7,473 70,376 -133
Aluminum(CMX)
Jan07 070123 128.50 128.50 128.50 128.50 +3.50 1 46 +8
Feb07 070123 129.00 129.00 129.00 129.00 +3.00 6 75 +5
Mar07 070123 128.30 128.30 128.30 128.30 +3.00 0 41 +0
Apr07 070123 127.10 127.10 127.10 127.10 +3.00 0 40 +0
May07 070123 125.90 125.90 125.90 125.90 +3.00 0 40 +0
Jun07 070123 124.70 124.70 124.70 124.70 +3.00 0 40 +0
Total Volume and Open Interest 7 614 +13
DJIA Index(CBOT)
Mar07 070123 12518 12600 12513 12592 +58 7,572 68,449 -648
Jun07 070123 12650 12700 12650 12693 +58 3 51 +0
Sep07 070123 12787 12787 12787 12787 +58 0 6 +0
Dec07 070123 12882 12882 12882 12882 +58 0 2 +0
Total Volume and Open Interest 7,575 68,508 -648
S & P 500(CME)
Mar07 070123 1429.80 1437.90 1428.00 1435.40 +4.50 24,888 609,767 -1,443
Jun07 070123 1448.50 1448.50 1448.50 1448.50 +4.60 166 14,349 -501
Sep07 070123 1462.50 1462.50 1462.50 1462.50 +4.60 0 11,397 -330
Dec07 070123 1474.50 1474.50 1474.50 1474.50 +4.60 0 1,811 +0
Total Volume and Open Interest 25,055 637,702 -2,274
S & P 500 E-Mini(Globex)
Mar07 070123 1431.25 1438.00 1427.75 1435.50 +4.50 1,036,460 1,636,017 -11,065
Jun07 070123 1444.50 1451.00 1442.00 1448.50 +4.50 1,259 15,911 +70
Total Volume and Open Interest 1,037,719 1,651,928 -10,995
NASDAQ 100(CME)
Mar07 070123 1789.50 1803.00 1783.00 1787.00 -5.30 5,625 49,790 +389
Jun07 070123 1809.00 1809.00 1809.00 1809.00 -5.30 0 24 +0
Sep07 070123 1831.00 1831.00 1831.00 1831.00 -5.30      
Total Volume and Open Interest 5,625 49,814 +389
NASDAQ 100 E-Mini(Globex)
Mar07 070123 1792.50 1803.30 1783.30 1787.00 -5.30 308,366 384,838 +448
Jun07 070123 1814.30 1818.80 1807.30 1809.00 -5.30 68 446 +2
Total Volume and Open Interest 308,434 385,284 +450
S & P Midcap 400(CME)
Mar07 070123 816.80 825.60 816.80 822.50 +4.50 134 7,868 +48
Jun07 070123 830.70 830.70 830.70 830.70 +4.50      
Sep07 070123 838.90 838.90 838.90 838.90 +4.50      
Total Volume and Open Interest 134 7,868 +48
Russell 2000(CME)
Mar07 070123 781.25 792.80 780.00 788.80 +6.80 1,652 31,748 +771
Jun07 070123 795.80 795.80 795.80 795.80 +6.80 0 3 +0
Sep07 070123 802.80 802.80 802.80 802.80 +6.80 10 22 +10
Total Volume and Open Interest 1,662 31,773 +781
Russell 2000 E-Mini(Globex)
Mar07 070123 782.30 793.40 779.30 788.80 +6.80 152,869 365,821 +3,275
Jun07 070123 787.80 800.20 787.10 795.80 +6.80 150 297 +9
Total Volume and Open Interest 153,019 366,118 +3,284
Value Line(KCBT)
Mar07 070123 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070123 17430 17540 17400 17505 +125      
Jun07 070123 17505 17505 17505 17505 +125      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070123 17355 17450 17330 17425 +5 35,540 244,067 +1,851
Jun07 070123 17355 17380 17295 17355 -15 0 1,136 +0
Sep07 070123 17380 17380 17380 17380 -15 0 10 +0
Total Volume and Open Interest 35,540 245,516 +1,851
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070123 5597.5 5614.0 5551.5 5581.5 -10.5 98,076 403,464 +13,647
Mar07 070123 5611.5 5620.5 5569.0 5596.0 -10.5 1,054 49,517 +396
Total Volume and Open Interest 99,130 456,588 +14,043
Hang Seng Index(HKFE)
Jan07 070123 20709 20799 20592 20769 -23 37,614 116,913 +1,052
Feb07 070123 20791 20863 20658 20831 -21 1,739 9,065 +697
Mar07 070123 20765 20820 20645 20810 -20 119 3,794 +31
Total Volume and Open Interest 39,494 131,124 +1,795
DAX(EUREX)
Mar07 070123 6724.5 6746.5 6661.0 6713.5 -13.5 169,705 218,498 -5,163
Jun07 070123 6790.0 6808.0 6729.0 6778.0 -14.0 769 10,175 +307
Sep07 070123 6875.5 6885.0 6807.0 6853.0 -13.5 219 2,632 -52
Total Volume and Open Interest 170,693 231,305 -4,908
FT-SE 100(EURONEXT)
Mar07 070123 6223.00 6234.50 6179.00 6213.50 -0.50 71,966 521,295 +1,654
Jun07 070123 6237.00 6260.00 6236.50 6239.50 -0.50 498 21,955 +212
Sep07 070123 6277.50 6277.50 6277.50 6277.50 -0.50 1 573 +0
Total Volume and Open Interest 72,465 543,834 +1,862
SPI 200(SFE)
Mar07 070123 5686.0 5722.0 5681.0 5717.0 +9.0 16,435 275,315 +6,057
Jun07 070123 5724.0 5754.0 5724.0 5754.0 +8.0 337 5,696 +120
Sep07 070123 5755.0 5755.0 5755.0 5755.0 +8.0 5 3,030 +5
Total Volume and Open Interest 16,978 286,548 +6,023
GSCI(CME)
Feb07 070123 407.60 415.40 407.00 415.40 +13.10 1,098 20,325 +728
Mar07 070123 419.80 419.80 419.80 419.80 +10.80      
Apr07 070123 423.00 423.00 423.00 423.00 +11.00      
Total Volume and Open Interest 1,098 20,325 +728
Reuters CRB Index(NYBOT)
Feb07 070123 391.50 391.50 391.50 391.50 +3.00 0 11 +0
Apr07 070123 394.50 394.50 393.50 394.50 +3.00 19 501 +8
Jun07 070123 398.50 398.50 398.50 398.50 +3.00 0 401 +0
Total Volume and Open Interest 19 913 +8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz