Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed January 24, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070124 720.00 720.00 712.50 715.00 -12.25 26,460 225,830 +56
May07 070124 734.00 735.00 728.00 730.50 -11.50 2,955 58,931 -44
Jul07 070124 748.00 748.00 741.00 743.25 -11.50 4,453 40,447 +1,438
Aug07 070124 750.50 751.50 747.50 748.50 -12.00 180 3,079 +101
Sep07 070124 753.00 757.00 753.00 755.00 -9.00 3 678 +63
Nov07 070124 770.00 771.00 765.00 766.75 -11.75 3,874 80,645 +1,083
Jan08 070124 772.00 773.00 769.00 772.00 -10.00 297 2,157 +125
Total Volume and Open Interest 39,129 430,593 +3,318
Soybean Meal(CBOT)
Mar07 070124 208.30 208.70 206.70 208.40 -1.90 11,304 76,884 +795
May07 070124 212.80 213.10 211.30 212.90 -1.60 3,464 42,700 +734
Jul07 070124 217.30 217.70 215.70 216.80 -2.10 3,395 41,882 -238
Aug07 070124 218.50 219.50 217.50 218.50 -2.00 298 12,353 +0
Sep07 070124 220.00 220.70 219.00 219.80 -2.00 174 8,545 +63
Oct07 070124 221.00 222.50 220.50 221.30 -1.90 259 4,528 +37
Dec07 070124 224.70 225.50 223.60 224.60 -1.80 2,028 19,520 -322
Jan08 070124 225.50 225.60 225.20 225.30 -1.70 22 547 +5
Total Volume and Open Interest 21,226 207,992 +1,163
Soybean Oil(CBOT)
Mar07 070124 29.65 29.68 29.20 29.23 -0.70 16,547 136,826 +5,232
May07 070124 30.10 30.12 29.66 29.70 -0.68 4,529 50,958 +888
Jul07 070124 30.52 30.55 30.10 30.13 -0.69 3,401 32,617 +354
Aug07 070124 30.75 30.75 30.32 30.32 -0.66 246 6,363 -63
Sep07 070124 30.90 30.90 30.51 30.51 -0.65 215 3,839 +284
Oct07 070124 31.12 31.12 30.70 30.70 -0.65 9 3,639 +15
Dec07 070124 31.38 31.38 31.02 31.04 -0.69 2,296 25,865 -42
Jan08 070124 31.25 31.25 31.25 31.25 -0.65 29 113 +28
Total Volume and Open Interest 27,493 260,832 +6,871
Canola(WCE)
Mar07 070124 381.9 381.9 377.5 378.3 -3.4 3,181 64,584 +438
May07 070124 388.5 389.5 385.0 385.9 -4.3 652 10,742 +447
Jul07 070124 391.0 398.3 389.0 390.6 -6.6 11 9,727 +7
Total Volume and Open Interest 4,653 106,278 +1,551
Corn(CBOT)
Mar07 070124 402.00 403.00 397.50 400.75 -8.25 41,700 496,820 -10,347
May07 070124 413.00 414.25 409.00 412.50 -7.75 31,211 200,854 +17,736
Jul07 070124 418.00 420.50 414.50 418.50 -7.00 29,441 230,398 -536
Sep07 070124 405.00 406.50 402.50 404.75 -6.50 1,998 53,497 +730
Dec07 070124 397.00 399.00 395.50 397.75 -5.00 26,741 356,857 +7,897
Mar08 070124 401.00 404.75 400.50 404.00 -4.25 1,208 25,562 +734
Total Volume and Open Interest 134,428 1,487,457 +16,829
Wheat(CBOT)
Mar07 070124 474.00 474.00 463.50 466.00 -14.25 14,266 211,813 +204
May07 070124 487.00 487.00 477.00 480.00 -13.00 6,151 62,787 +1,923
Jul07 070124 494.00 494.00 485.00 488.00 -12.25 6,956 91,254 -207
Sep07 070124 498.50 498.50 492.00 494.75 -11.25 287 5,473 +226
Dec07 070124 510.00 511.00 505.50 507.50 -10.50 3,530 63,026 +254
Total Volume and Open Interest 31,580 457,290 +2,662
Wheat(KCBT)
Mar07 070124 490.50 493.00 486.50 486.75 -14.00 6,362 52,511 +155
May07 070124 496.50 501.50 494.50 494.75 -11.75 3,134 13,232 +499
Jul07 070124 503.00 503.50 497.75 499.50 -10.50 2,578 34,971 +737
Sep07 070124 509.00 509.00 504.50 506.00 -11.00 164 4,837 +16
Dec07 070124 519.50 519.50 515.50 516.00 -10.50 659 7,322 +406
Total Volume and Open Interest 13,056 116,457 +1,919
Wheat(MGE)
Mar07 070124 499.00 499.00 493.00 495.00 -10.75 0 18,059 +0
May07 070124 508.00 508.00 502.50 504.00 -11.00 0 5,866 +0
Jul07 070124 514.00 514.00 510.50 510.50 -12.25 0 2,583 +0
Sep07 070124 518.00 522.00 517.00 521.00 -7.75 1,335 6,251 +268
Dec07 070124 528.00 530.00 526.00 526.00 -9.00 0 10,572 +0
Total Volume and Open Interest 1,341 44,184 +268
Oats(CBOT)
Mar07 070124 266.50 266.50 262.00 263.25 -4.75 426 7,726 +117
May07 070124 273.00 273.00 269.00 271.50 -3.00 30 2,038 +7
Jul07 070124 278.00 278.00 275.00 276.00 -3.00 5 894 +1
Sep07 070124 263.00 263.00 263.00 263.00 -1.25 3 105 +1
Total Volume and Open Interest 871 16,779 +354
Rough Rice(CBOT)
Mar07 070124 10.26 10.27 10.15 10.18 -0.10 873 10,158 -810
May07 070124 10.54 10.56 10.46 10.48 -0.10 320 2,798 +263
Jul07 070124 10.76 10.76 10.69 10.69 -0.07 4 1,038 +5
Sep07 070124 10.69 10.72 10.69 10.72 -0.02 34 1,523 +46
Total Volume and Open Interest 1,415 17,068 -529
Live Cattle(CME)
Feb07 070124 89.500 90.200 89.500 89.850 +0.275 11,205 54,418 -4,833
Apr07 070124 92.550 93.000 92.500 92.925 +0.400 13,183 127,560 -677
Jun07 070124 89.075 89.200 88.800 89.100 +0.150 3,930 40,114 +552
Aug07 070124 87.150 87.550 87.100 87.500 +0.325 1,707 17,280 +233
Oct07 070124 90.350 90.750 90.300 90.750 +0.500 1,101 10,369 +239
Dec07 070124 91.000 91.400 91.000 91.350 +0.450 589 4,935 +234
Total Volume and Open Interest 31,921 257,867 -4,118
Feeder Cattle(CME)
Jan07 070124 94.650 94.900 94.550 94.700 +0.250 621 1,815 -292
Mar07 070124 92.800 93.800 92.800 93.700 +1.175 2,224 16,604 +298
Apr07 070124 95.200 95.550 94.750 95.350 +0.850 595 3,235 +146
May07 070124 95.900 96.500 95.900 96.500 +0.950 396 5,180 +53
Aug07 070124 99.000 99.300 98.750 99.200 +0.850 221 2,874 +58
Sep07 070124 98.500 98.500 98.100 98.100 +0.600 10 1,035 +6
Oct07 070124 98.450 98.450 98.450 98.450 +0.400 20 136 +9
Total Volume and Open Interest 4,087 30,903 +278
Lean Hogs(CME)
Feb07 070124 62.000 62.850 61.300 62.825 +1.025 6,126 20,613 -1,627
Apr07 070124 65.450 66.750 64.750 66.675 +1.375 9,116 84,143 +534
May07 070124 72.800 74.300 72.750 74.275 +1.000 98 3,156 +29
Jun07 070124 75.000 76.200 74.650 75.975 +0.950 2,256 33,056 +366
Jul07 070124 73.850 74.900 73.550 74.700 +0.675 1,164 10,707 +154
Aug07 070124 72.900 73.600 72.500 73.500 +0.500 412 6,379 +86
Oct07 070124 65.300 65.700 64.900 65.625 unch 306 6,592 +41
Dec07 070124 63.850 63.900 63.225 63.850 -0.250 162 5,866 +66
Total Volume and Open Interest 19,676 170,825 -333
Pork Bellies(CME)
Feb07 070124 95.500 99.000 95.000 98.925 +2.875 316 804 +69
Mar07 070124 96.100 99.000 95.400 98.800 +2.200 81 293 +9
May07 070124 97.100 98.500 97.000 98.500 +2.475 11 107 +8
Jul07 070124 98.000 100.050 98.000 100.050 +2.000 10 110 +5
Aug07 070124 96.650 98.750 96.650 98.500 +1.900 0 41 +0
Total Volume and Open Interest 418 1,355 +91
Class III Milk(CME)
Jan07 070124 13.54 13.54 13.54 13.54 unch 112 2,581 -95
Feb07 070124 13.75 13.75 13.72 13.73 unch 204 2,888 -19
Mar07 070124 13.97 13.97 13.88 13.93 -0.02 156 2,710 +59
Apr07 070124 14.20 14.25 14.16 14.25 +0.04 189 2,409 +22
May07 070124 14.53 14.60 14.53 14.56 -0.01 200 2,361 +13
Total Volume and Open Interest 1,629 27,161 +350
Cocoa(NYBOT)
Mar07 070124 1620 1622 1595 1599 -16 7,546 53,635 -2,242
May07 070124 1650 1650 1627 1631 -16 3,041 32,118 +706
Jul07 070124 1671 1672 1652 1655 -16 144 13,470 -11
Sep07 070124 1688 1688 1675 1675 -16 1,695 17,263 +1,275
Dec07 070124 1703 1703 1695 1695 -16 164 15,566 -108
Mar08 070124 1718 1718 1715 1715 -16 0 5,674 +0
May08 070124 1733 1733 1733 1733 -16 0 2,443 +0
Total Volume and Open Interest 12,590 143,412 -380
Coffee "C"(NYBOT)
Mar07 070124 115.50 117.30 115.30 116.95 +1.30 14,668 70,402 -3,284
May07 070124 118.50 120.50 118.50 120.15 +1.30 4,317 29,582 +298
Jul07 070124 121.80 123.40 121.50 123.10 +1.30 1,117 7,886 +18
Sep07 070124 124.75 126.50 124.75 125.90 +1.30 1,034 4,680 -81
Dec07 070124 128.50 129.90 128.00 129.55 +1.25 774 3,461 -419
Mar08 070124 131.80 133.05 131.80 133.05 +1.25 222 2,633 +116
Total Volume and Open Interest 22,238 125,945 -3,371
Orange Juice(NYBOT)
Mar07 070124 200.50 201.70 200.05 201.05 +0.30 2,528 24,086 -459
May07 070124 197.50 198.50 197.05 198.00 +0.20 372 3,207 +180
Jul07 070124 194.00 195.75 194.00 195.20 +0.20 58 871 +13
Sep07 070124 186.80 188.10 186.80 188.10 +0.10 121 291 +8
Nov07 070124 181.50 181.50 181.25 181.25 +1.00 396 3,219 +313
Jan08 070124 179.00 181.00 179.00 181.00 +1.00 72 272 +59
Total Volume and Open Interest 3,547 31,979 +114
Sugar #11(NYBOT)
Mar07 070124 10.80 10.97 10.75 10.76 -0.03 21,034 277,895 +447
May07 070124 10.94 11.12 10.90 10.93 -0.01 9,320 106,124 +2,325
Jul07 070124 10.85 10.98 10.80 10.82 -0.02 4,272 107,036 +43
Oct07 070124 11.03 11.12 10.99 11.00 -0.03 1,909 62,168 +587
Mar08 070124 11.51 11.61 11.48 11.50 -0.03 1,843 54,007 -38
Total Volume and Open Interest 39,480 654,555 +3,613
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070124 20.10 20.17 20.10 20.17 +0.07 222 3,325 -139
May07 070124 19.96 20.01 19.96 20.00 +0.03 105 2,803 +62
Jul07 070124 20.04 20.09 20.03 20.04 +0.01 151 2,423 +38
Sep07 070124 20.03 20.06 20.03 20.06 +0.05 21 1,848 -2
Total Volume and Open Interest 508 12,235 -40
London Cocoa(LCE)
Mar07 070124 878 893 874 875 -2 3,191 60,259 +112
May07 070124 894 910 892 893 -2 2,160 38,847 +497
Jul07 070124 909 925 907 908 unch 1,058 26,495 +306
Sep07 070124 923 937 920 920 -2 787 33,099 +296
Dec07 070124 919 934 916 916 -2 169 32,246 +20
Mar08 070124 933 943 925 925 -2 260 9,201 +13
May08 070124 943 943 934 934 -2 5 1,548 +0
Total Volume and Open Interest 7,630 203,070 +1,244
London Coffee(LCE)
Jan07 070124 1555.00 1591.00 1555.00 1577.00 +19.00 190 2,447 -51
Mar07 070124 1538.00 1574.00 1537.00 1562.00 +24.00 8,723 79,159 -2,865
May07 070124 1533.00 1568.00 1532.00 1559.00 +25.00 5,061 37,666 +1,990
Jul07 070124 1528.00 1556.00 1528.00 1551.00 +25.00 1,359 8,020 +172
Sep07 070124 1525.00 1547.00 1525.00 1542.00 +24.00 808 8,187 -133
Nov07 070124 1516.00 1523.00 1516.00 1523.00 +25.00 458 2,428 +184
Total Volume and Open Interest 16,803 141,100 -693
London Sugar(LCE)
Mar07 070124 332.00 340.00 331.50 337.20 +4.90 2,109 25,127 -564
May07 070124 322.00 327.00 320.90 325.20 +3.00 1,541 16,495 +511
Aug07 070124 315.00 318.60 314.40 317.10 +1.90 480 7,302 +193
Oct07 070124 311.40 315.40 311.40 313.10 +1.10 178 4,015 -177
Dec07 070124 314.00 317.30 314.00 316.20 +2.20 239 1,300 +175
Total Volume and Open Interest 4,793 60,313 +332
Cotton(NYBOT)
Mar07 070124 54.55 54.80 54.40 54.47 -0.35 10,782 101,211 -1,322
May07 070124 55.40 55.75 55.40 55.50 -0.27 4,285 33,616 +1,450
Jul07 070124 56.60 56.80 56.50 56.55 -0.40 1,060 15,241 +63
Oct07 070124 59.00 59.00 59.00 59.00 -0.35 32 197 +7
Dec07 070124 60.45 60.55 60.20 60.22 -0.45 5,010 29,467 +2,106
Mar08 070124 62.05 62.05 62.05 62.05 -0.40 90 1,810 +51
Total Volume and Open Interest 21,617 182,429 +2,620
Lumber(CME)
Mar07 070124 262.0 262.0 256.3 257.2 -3.2 697 5,169 +158
May07 070124 279.9 279.9 274.0 276.7 -3.2 122 1,102 +40
Jul07 070124 292.1 292.1 287.2 287.2 -6.7 10 228 +2
Sep07 070124 294.1 294.1 294.1 294.1 -4.0 4 96 +3
Total Volume and Open Interest 835 6,602 +203
Crude Oil(NYM)
Mar07 070124 54.75 55.45 53.70 55.37 +0.33 243,676 395,265 -6,354
Apr07 070124 55.40 56.20 54.50 56.16 +0.25 83,142 102,418 +7,605
May07 070124 56.20 56.90 55.10 56.85 +0.24 20,475 55,281 +2,142
Jun07 070124 56.80 57.48 56.08 57.48 +0.23 14,005 94,981 -1,118
Jul07 070124 56.80 58.02 56.80 58.02 +0.22 4,459 28,896 -1,473
Aug07 070124 58.51 58.51 58.51 58.51 +0.21 2,313 21,542 +401
Sep07 070124 58.15 59.00 58.15 58.94 +0.20 3,112 31,180 +307
Oct07 070124 58.45 59.33 58.45 59.33 +0.20 3,770 18,795 -653
Nov07 070124 59.70 59.70 59.70 59.70 +0.21 1,523 14,924 +94
Dec07 070124 59.30 60.04 58.45 60.04 +0.22 17,041 145,050 +1,025
Jan08 070124 60.31 60.31 60.31 60.31 +0.22 1,131 21,255 +89
Feb08 070124 60.51 60.51 60.51 60.51 +0.22 392 11,627 +127
Mar08 070124 60.68 60.68 60.68 60.68 +0.22 340 13,471 -26
Apr08 070124 60.81 60.81 60.81 60.81 +0.21 400 13,107 +400
May08 070124 60.91 60.91 60.91 60.91 +0.21 0 5,684 +0
Jun08 070124 60.25 61.00 60.25 61.00 +0.20 2,883 25,722 +2,225
Total Volume and Open Interest 417,434 1,269,509 -2,626
Heating Oil(NYM)
Feb07 070124 157.00 158.70 154.20 158.39 +0.76 25,993 32,597 -3,927
Mar07 070124 158.30 159.80 155.60 159.63 +0.38 34,114 78,523 +2,470
Apr07 070124 158.75 160.33 156.30 160.33 -0.02 8,679 28,213 -236
May07 070124 159.80 160.93 156.80 160.93 -0.12 3,474 12,688 +612
Jun07 070124 159.20 161.83 159.20 161.83 -0.02 3,775 19,700 -221
Jul07 070124 160.50 163.38 160.50 163.38 +0.08 1,392 8,547 +515
Aug07 070124 163.25 165.48 162.20 165.48 +0.13 349 3,963 +46
Sep07 070124 166.90 167.73 166.80 167.73 +0.13 777 5,774 +243
Oct07 070124 170.00 170.68 170.00 170.68 +0.13 295 2,877 -48
Nov07 070124 171.00 173.63 171.00 173.63 +0.13 181 1,824 -12
Dec07 070124 175.15 176.58 175.15 176.58 +0.13 2,317 12,737 +141
Jan08 070124 178.38 178.38 178.38 178.38 +0.13 66 5,922 +5
Total Volume and Open Interest 81,482 219,197 -355
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070124 144.75 146.90 141.00 146.90 +2.40 21,148 26,191 -2,222
Mar07 070124 148.25 150.25 144.25 150.25 +2.37 17,891 57,133 +1,246
Apr07 070124 162.25 164.06 158.85 164.06 +1.56 6,456 28,404 +1,575
May07 070124 164.25 166.63 161.86 166.63 +1.32 714 15,957 +115
Jun07 070124 166.80 169.00 164.90 169.00 +1.25 822 8,897 +6
Jul07 070124 166.15 169.07 166.15 169.07 +3.28 1,008 8,297 +126
Aug07 070124 166.95 170.00 166.95 170.00 +1.55 569 4,313 +57
Sep07 070124 166.69 167.00 165.88 167.00 +2.40 255 9,331 +68
Oct07 070124 157.50 157.50 157.00 157.00 -0.99 109 2,437 -15
Nov07 070124 153.50 156.00 153.50 156.00 +1.06 38 1,314 +31
Total Volume and Open Interest 49,042 165,097 +1,000
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070124 149.41 149.41 149.41 149.41 +4.41 1 2 +0
Apr07 070124 163.71 163.71 163.71 163.71 +1.07 2 3 +2
May07 070124 166.66 166.66 166.66 166.66 +1.12 1 1 +1
Total Volume and Open Interest 4 9 +3
Natural Gas(NYM)
Feb07 070124 7.470 7.540 7.350 7.421 -0.176 63,033 38,176 -2,372
Mar07 070124 7.450 7.470 7.290 7.379 -0.183 40,267 173,651 -3,435
Apr07 070124 7.390 7.390 7.270 7.319 -0.173 28,224 114,844 +4,123
May07 070124 7.430 7.430 7.310 7.354 -0.158 16,509 50,489 +30
Jun07 070124 7.460 7.460 7.360 7.406 -0.156 4,484 17,375 -278
Jul07 070124 7.530 7.530 7.420 7.476 -0.154 3,117 16,166 -764
Aug07 070124 7.600 7.600 7.480 7.543 -0.152 5,590 23,610 +871
Sep07 070124 7.660 7.660 7.540 7.600 -0.150 771 18,048 -32
Oct07 070124 7.770 7.770 7.720 7.724 -0.148 6,250 44,303 +1,318
Nov07 070124 8.310 8.310 8.229 8.229 -0.153 489 22,436 +148
Dec07 070124 8.780 8.780 8.749 8.749 -0.158 1,503 36,552 -8
Jan08 070124 8.900 9.040 8.900 9.014 -0.158 1,521 33,351 +369
Feb08 070124 9.020 9.040 9.009 9.009 -0.163 1,140 16,784 -63
Mar08 070124 8.830 8.840 8.804 8.804 -0.158 2,965 40,305 +53
Apr08 070124 7.570 7.570 7.539 7.539 -0.173 1,279 27,555 +311
May08 070124 7.450 7.500 7.400 7.424 -0.173 182 12,905 +142
Total Volume and Open Interest 179,620 924,398 +714
Brent Crude Oil(ICE)
Mar07 070124 54.90 55.55 53.88 55.43 +0.33 111,718 144,221 -17,053
Apr07 070124 55.50 56.01 54.32 55.88 +0.20 66,009 143,937 +751
May07 070124 56.31 56.60 54.92 56.51 +0.12 17,522 43,093 +2,477
Jun07 070124 56.71 57.20 55.55 57.12 +0.10 7,899 45,186 -74
Jul07 070124 57.23 57.65 56.50 57.65 +0.10 3,084 17,969 +94
Aug07 070124 57.72 58.14 57.44 58.14 +0.11 2,665 11,166 +1,056
Sep07 070124 58.55 58.55 58.55 58.55 +0.11 0 13,486 -336
Oct07 070124 58.94 58.94 58.94 58.94 +0.11 360 11,866 +1,116
Nov07 070124 59.29 59.29 59.29 59.29 +0.12 0 10,227 +647
Dec07 070124 59.00 59.70 58.00 59.59 +0.11 10,959 53,704 -2,255
Jan08 070124 58.37 59.87 58.37 59.87 +0.09 0 8,281 -155
Feb08 070124 60.10 60.10 60.10 60.10 +0.06 0 2,624 +20
Mar08 070124 60.28 60.28 60.28 60.28 +0.04 35 2,244 -15
Apr08 070124 60.42 60.42 60.42 60.42 +0.02 1 1,132 +0
Total Volume and Open Interest 225,586 599,677 -11,598
Gas Oil(ICE)
Feb07 070124 495.75 496.75 484.75 490.00 +5.00 35,334 61,435 -3,951
Mar07 070124 498.00 500.00 489.00 493.75 +5.25 27,038 78,320 -597
Apr07 070124 502.25 503.00 492.75 497.75 +5.50 10,651 30,816 +699
May07 070124 506.75 506.75 498.50 502.00 +5.25 3,742 19,617 -354
Jun07 070124 511.50 511.50 503.25 506.50 +5.00 3,890 41,315 -80
Jul07 070124 515.50 516.00 512.75 512.75 +5.00 0 14,692 +1,084
Aug07 070124 520.50 520.50 518.75 518.75 +5.00 0 7,007 +150
Sep07 070124 520.25 523.50 520.25 523.50 +4.75 0 13,267 -70
Oct07 070124 527.25 527.25 527.25 527.25 +4.00 0 4,029 +150
Nov07 070124 530.75 530.75 530.75 530.75 +3.75 0 3,986 +0
Total Volume and Open Interest 82,249 333,536 -2,671
US Dollar Index(NYBOT)
Mar07 070124 84.49 84.85 84.43 84.74 +0.26 3,128 19,882 +1,067
Jun07 070124 84.15 84.49 84.15 84.49 +0.26 10 2,048 -3
Sep07 070124 84.24 84.24 84.24 84.24 +0.26 0 39 +0
Total Volume and Open Interest 3,138 21,969 +1,064
Australian Dollar(CME)
Mar07 070124 78.13 78.13 77.82 77.96 -1.17 2,172 126,751 +3,290
Jun07 070124 77.76 77.76 77.76 77.76 -1.15 1 497 +6
Sep07 070124 77.50 77.50 77.50 77.50 -1.15 0 54 +0
Total Volume and Open Interest 2,173 127,566 +3,292
British Pound(CME)
Mar07 070124 197.22 197.22 196.40 196.71 -1.50 3,550 163,571 +1,429
Jun07 070124 196.57 196.57 196.57 196.57 -1.47 2 350 -182
Sep07 070124 196.47 196.47 196.47 196.47 -1.43 0 29 +1
Total Volume and Open Interest 3,552 163,961 +1,248
Canadian Dollar(CME)
Mar07 070124 84.97 84.97 84.61 84.96 +0.09 6,099 148,139 -130
Jun07 070124 84.88 85.19 84.88 85.19 +0.09 0 3,076 +2
Sep07 070124 85.19 85.43 85.19 85.43 +0.09 9 751 +9
Dec07 070124 85.45 85.70 85.42 85.67 +0.09 43 422 +22
Total Volume and Open Interest 6,151 152,395 -95
Japanese Yen(CME)
Mar07 070124 82.89 83.45 82.89 83.29 +0.46 6,525 321,756 +1,902
Jun07 070124 84.27 84.27 84.27 84.27 +0.46 20,000 22,985 +17,108
Sep07 070124 85.22 85.22 85.22 85.22 +0.48 0 13 +0
Total Volume and Open Interest 26,525 344,998 +19,010
Swiss Franc(CME)
Mar07 070124 80.68 80.68 80.42 80.47 -0.49 3,742 82,764 -4,092
Jun07 070124 81.09 81.09 81.09 81.09 -0.49 0 209 +2
Sep07 070124 81.66 81.66 81.66 81.66 -0.49 0 48 +0
Total Volume and Open Interest 3,742 83,065 -4,090
EuroFX(CME)
Mar07 070124 130.37 130.40 129.82 129.94 -0.61 5,705 167,447 +5,556
Jun07 070124 130.34 130.40 130.34 130.40 -0.61 1 1,598 +2
Sep07 070124 130.80 130.80 130.80 130.80 -0.60 0 251 +3
Total Volume and Open Interest 5,706 169,518 +5,560
Mexican Peso(CME)
Feb07 070124 9122.0 9122.0 9122.0 9122.0 +7.0      
Mar07 070124 9120.0 9125.0 9095.0 9115.0 +8.0 14,023 68,444 -540
Total Volume and Open Interest 14,097 90,420 -548
30-Year T-Bonds(CBOT)
Mar07 070124 110~11 110~19 110~06 110~10 -0~03 426,947 826,359 +21,309
Jun07 070124 110~09 110~16 110~06 110~07 -0~03 1,867 12,941 +1,130
Sep07 070124 110~07 110~07 110~07 110~07 -0~03 0 3 +0
Total Volume and Open Interest 428,814 839,326 +22,439
10-Year T-Notes(CBOT)
Mar07 070124 106~275 107~000 106~250 106~280 -0~005 1,010,615 2,289,173 +55,034
Jun07 070124 106~240 106~305 106~240 106~275 -0~005 14,033 108,223 +11,767
Total Volume and Open Interest 1,024,648 2,397,396 +66,801
5-Year T-Notes(CBOT)
Mar07 070124 104~210 104~210 104~175 104~195 unch 435,732 0 +0
Jun07 070124 104~230 104~230 104~225 104~225 unch 2,419 0 -25,394
Total Volume and Open Interest 438,151    
2 Year T-Notes(CBOT)
Mar07 070124 101~101 101~104 101~098 101~102 +0~002 390 758,281 +11,666
Total Volume and Open Interest 390 758,281 +11,666
Eurodollars(CME)
Mar07 070124 94.635 94.640 94.630 94.635 unch 13,656 1,281,965 +10,799
Jun07 070124 94.660 94.665 94.650 94.660 +0.005 20,936 1,359,704 -6,868
Sep07 070124 94.755 94.760 94.735 94.755 +0.005 14,059 1,377,287 +860
Dec07 070124 94.870 94.870 94.840 94.865 unch 17,597 1,403,983 +16,306
Mar08 070124 94.955 94.960 94.925 94.945 -0.005 18,569 917,590 +42,049
Jun08 070124 95.005 95.005 94.975 94.995 -0.005 17,736 699,680 +3,977
Sep08 070124 95.040 95.040 95.005 95.025 -0.005 13,634 617,458 -2,964
Dec08 070124 95.040 95.045 95.020 95.030 -0.005 28,037 442,352 +16,789
Mar09 070124 95.045 95.045 95.015 95.035 -0.005 9,437 335,182 +637
Jun09 070124 95.035 95.035 95.000 95.020 -0.005 6,629 239,060 -3,656
Sep09 070124 95.015 95.015 94.980 94.995 -0.010 9,558 202,870 +1,304
Dec09 070124 94.980 94.980 94.945 94.960 -0.010 16,984 142,167 -1,836
Mar10 070124 94.960 94.960 94.935 94.940 -0.010 5,825 118,003 -2,168
Jun10 070124 94.930 94.930 94.905 94.910 -0.010 5,689 82,671 -993
Sep10 070124 94.900 94.900 94.875 94.880 -0.010 5,102 89,645 -1,654
Dec10 070124 94.860 94.860 94.835 94.840 -0.010 5,314 85,641 -2,721
Mar11 070124 94.845 94.845 94.815 94.820 -0.015 3,862 72,384 +1,396
Jun11 070124 94.820 94.820 94.790 94.795 -0.015 3,539 57,894 +2,488
Total Volume and Open Interest 220,356 9,726,962 +75,014
3-Mth Euro-Yen(CME)
Mar07 070124 99.38 99.40 99.38 99.39 -0.01 2,117 20,897 +560
Jun07 070124 99.30 99.30 99.30 99.30 -0.02 200 9,370 +33
Sep07 070124 99.20 99.20 99.19 99.19 -0.04 301 4,266 -85
Dec07 070124 99.11 99.11 99.10 99.10 -0.03 275 7,564 +154
Mar08 070124 99.02 99.02 99.02 99.02 -0.03 461 3,581 -410
Jun08 070124 98.94 98.94 98.94 98.94 -0.02 100 832 +105
Sep08 070124 98.85 98.85 98.85 98.85 -0.03 0 231 +0
Dec08 070124 98.78 98.78 98.78 98.78 -0.01      
Mar09 070124 98.68 98.68 98.68 98.68 -0.02 0 12 +0
Jun09 070124 98.61 98.61 98.61 98.61 -0.02 0 20 +0
Total Volume and Open Interest 3,454 46,783 +357
3-Mth Euro-Yen(SIMEX)
Mar07 070124 99.38 99.39 99.38 99.38 unch 8,505 98,659 -376
Jun07 070124 99.30 99.31 99.30 99.30 unch 5,217 55,095 +1,031
Sep07 070124 99.21 99.21 99.19 99.19 -0.01 2,505 39,501 -1,932
Dec07 070124 99.12 99.13 99.10 99.11 -0.01 5,101 52,029 +21
Mar08 070124 99.03 99.04 99.02 99.02 -0.01 1,559 33,175 -305
Jun08 070124 98.95 98.96 98.93 98.94 -0.01 357 8,103 +180
Sep08 070124 98.85 98.85 98.85 98.85 -0.02 2 1,937 -656
Dec08 070124 98.77 98.77 98.77 98.77 -0.02 0 283 +0
Total Volume and Open Interest 23,646 290,833 -1,642
German Euro-Bund(EUREX)
Mar07 070124 115.44 115.55 115.29 115.37 -0.20 868,963 1,627,247 +3,723
Jun07 070124 114.98 115.03 114.81 114.87 -0.20 7,048 41,281 +4,113
Sep07 070124 114.89 114.89 114.89 114.89 -0.20 1,303 2 -2
Total Volume and Open Interest 877,314 1,668,530 +7,834
German Euro-Bobl(EUREX)
Mar07 070124 108.57 108.62 108.48 108.50 -0.11 406,033 1,118,939 -11,997
Jun07 070124 108.17 108.17 108.17 108.17 -0.11 1,151 3,932 +881
Sep07 070124 109.40 109.40 109.40 109.40 -0.11 76 0 +0
Total Volume and Open Interest 407,260 1,122,871 -11,116
Long Gilt(LIFFE)
Mar07 070124 106~27 107~00 106~21 106~23 -0~03 70,671 349,155 +12,308
Jun07 070124 108~18 108~18 108~18 108~18 -0~03 0 28 +0
Total Volume and Open Interest 70,671 349,183 +12,308
3-Mth Short Sterling(LIFFE)
Mar07 070124 94.28 94.28 94.28 94.28 +0.07 58,200 595,908 +4,174
Jun07 070124 94.17 94.17 94.17 94.17 +0.07 84,261 498,595 +4,928
Sep07 070124 94.17 94.17 94.17 94.17 +0.07 77,982 540,668 +2,563
Total Volume and Open Interest 366,791 2,686,502 +26,702
3-Mth Euribor(LIFFE)
Mar07 070124 96.075 96.080 96.070 96.075 unch 53,485 936,131 -14,649
Jun07 070124 95.895 95.910 95.890 95.895 -0.010 100,467 776,500 +13,453
Sep07 070124 95.845 95.860 95.835 95.840 -0.020 102,344 671,030 -2,172
Total Volume and Open Interest 503,010 4,004,952 +2,591
3-Mth Aus T-Bills(SFE)
Mar07 070124 93.46 93.60 93.44 93.59 +0.13 36,127 202,631 +15,467
Jun07 070124 93.39 93.58 93.38 93.57 +0.17 51,714 371,052 +18,097
Sep07 070124 93.37 93.59 93.36 93.56 +0.17 20,688 80,286 +5,238
Dec07 070124 93.39 93.60 93.37 93.58 +0.18 4,138 68,268 +906
Mar08 070124 93.43 93.63 93.41 93.60 +0.16 526 28,747 -434
Jun08 070124 93.46 93.66 93.46 93.63 +0.16 3,314 28,831 +2,232
Sep08 070124 93.49 93.65 93.49 93.64 +0.15 1,559 17,415 -1,442
Dec08 070124 93.57 93.66 93.57 93.66 +0.15 100 7,979 +0
Mar09 070124 93.67 93.67 93.66 93.66 +0.14 0 1,196 +0
Jun09 070124 93.67 93.67 93.67 93.67 +0.15 0 1,890 +0
Total Volume and Open Interest 118,166 808,421 +40,064
10-Year Aus T-Bonds(SFE)
Mar07 070124 94.07 94.19 94.06 94.17 +0.09 28,039 457,855 -3,936
Jun07 070124 94.17 94.17 94.17 94.17 +0.09      
Total Volume and Open Interest 28,039 457,855 -3,936
3-Year Aus T-Bonds(SFE)
Mar07 070124 93.87 94.06 93.86 94.02 +0.14 54,095 571,101 +7,981
Jun07 070124 94.04 94.04 94.04 94.04 +0.16 0 6,458 +0
Total Volume and Open Interest 54,095 577,559 +7,981
Gold(CMX)
Feb07 070124 643.5 648.5 639.0 648.2 +2.3 109,517 108,166 -15,668
Apr07 070124 649.7 655.5 644.8 654.5 +2.3 40,465 112,472 +27,729
Jun07 070124 656.9 660.8 651.5 660.8 +2.3 1,573 29,682 -533
Aug07 070124 667.0 667.0 667.0 667.0 +2.3 2,726 6,416 +1,897
Oct07 070124 673.2 673.2 673.2 673.2 +2.3 2,177 22,017 +1,786
Dec07 070124 675.0 679.4 671.0 679.4 +2.3 2,018 46,679 +1,363
Feb08 070124 685.5 685.5 685.5 685.5 +2.3 55 2,216 +32
Apr08 070124 691.4 691.4 691.4 691.4 +2.3 0 1,987 +0
Jun08 070124 697.3 697.3 697.3 697.3 +2.3 3 4,069 +1
Aug08 070124 703.3 703.3 703.3 703.3 +2.3 1 690 -1
Oct08 070124 709.2 709.2 709.2 709.2 +2.3 0 600 +0
Dec08 070124 715.1 715.1 715.1 715.1 +2.3 33 10,233 +6
Total Volume and Open Interest 159,022 361,114 +17,012
Silver(CMX)
Mar07 070124 1327.0 1329.0 1310.0 1327.3 +1.3 16,240 61,411 +1,334
May07 070124 1342.0 1342.0 1324.0 1339.4 +1.4 477 10,358 +334
Jul07 070124 1350.0 1354.0 1339.0 1350.5 +1.4 603 11,333 +191
Sep07 070124 1361.8 1361.8 1361.8 1361.8 +1.5 50 4,416 +22
Dec07 070124 1370.0 1374.3 1370.0 1374.3 +1.7 145 13,518 -19
Mar08 070124 1388.0 1390.0 1386.3 1386.3 +1.7 0 223 +0
May08 070124 1393.2 1393.2 1393.2 1393.2 +1.7      
Total Volume and Open Interest 17,637 108,484 +1,821
Platinum(NYM)
Jan07 070124 1183.1 1183.1 1183.1 1183.1 -10.1 1 5 -1
Apr07 070124 1179.5 1179.5 1168.2 1173.1 -10.1 1,018 9,014 +478
Jul07 070124 1179.1 1179.1 1179.1 1179.1 -10.1 0 81 +0
Oct07 070124 1184.1 1184.1 1184.1 1184.1 -10.1      
Total Volume and Open Interest 1,019 9,102 +477
Palladium(NYME)
Mar07 070124 349.40 351.00 347.00 349.15 -1.20 1,522 14,055 +402
Jun07 070124 355.55 356.00 354.15 354.15 -1.20 37 329 +19
Sep07 070124 359.15 359.15 359.15 359.15 -1.20 0 54 +0
Total Volume and Open Interest 1,559 14,479 +421
Copper(CMX)
Mar07 070124 259.40 261.60 257.50 260.15 +2.20 9,382 47,954 -233
May07 070124 261.00 261.20 258.00 260.50 +2.05 901 9,155 +367
Jul07 070124 260.50 261.00 258.30 259.50 +1.65 177 2,552 +22
Sep07 070124 258.00 258.00 256.95 256.95 +1.60 12 1,216 +7
Dec07 070124 252.00 252.15 252.00 252.15 +1.35 132 1,743 +81
Total Volume and Open Interest 11,432 70,723 +347
Aluminum(CMX)
Jan07 070124 127.00 127.00 127.00 127.00 -1.50 1 56 +10
Feb07 070124 128.00 128.00 128.00 128.00 -1.00 1 75 +0
Mar07 070124 127.50 127.50 127.50 127.50 -0.80 0 41 +0
Apr07 070124 126.30 126.30 126.30 126.30 -0.80 0 40 +0
May07 070124 125.10 125.10 125.10 125.10 -0.80 0 40 +0
Jun07 070124 123.90 123.90 123.90 123.90 -0.80 0 40 +0
Total Volume and Open Interest 2 624 +10
DJIA Index(CBOT)
Mar07 070124 12600 12665 12590 12661 +69 3,487 68,578 +129
Jun07 070124 12715 12762 12715 12762 +69 5 51 +0
Sep07 070124 12856 12856 12856 12856 +69 0 6 +0
Dec07 070124 12951 12951 12951 12951 +69 0 2 +0
Total Volume and Open Interest 3,492 68,637 +129
S & P 500(CME)
Mar07 070124 1436.50 1446.40 1435.70 1446.20 +10.80 26,632 607,261 -2,506
Jun07 070124 1454.90 1459.40 1454.90 1459.40 +10.90 1,926 15,899 +1,550
Sep07 070124 1473.60 1473.60 1473.60 1473.60 +11.10 7 11,391 -6
Dec07 070124 1485.60 1485.60 1485.60 1485.60 +11.10 0 1,811 +0
Total Volume and Open Interest 28,565 636,740 -962
S & P 500 E-Mini(Globex)
Mar07 070124 1435.00 1446.50 1434.75 1446.25 +10.75 1,051,050 1,648,996 +12,979
Jun07 070124 1450.00 1459.50 1449.75 1459.50 +11.00 500 15,766 -145
Total Volume and Open Interest 1,051,550 1,664,762 +12,834
NASDAQ 100(CME)
Mar07 070124 1797.00 1816.00 1793.00 1815.30 +28.30 4,293 49,903 +113
Jun07 070124 1837.30 1837.30 1837.30 1837.30 +28.30 0 24 +0
Sep07 070124 1859.30 1859.30 1859.30 1859.30 +28.30      
Total Volume and Open Interest 4,293 49,927 +113
NASDAQ 100 E-Mini(Globex)
Mar07 070124 1786.50 1815.80 1784.80 1815.30 +28.30 330,904 384,678 -160
Jun07 070124 1822.00 1837.30 1817.00 1837.30 +28.30 36 437 -9
Total Volume and Open Interest 330,940 385,115 -169
S & P Midcap 400(CME)
Mar07 070124 825.00 831.20 824.50 831.20 +8.70 58 7,873 +5
Jun07 070124 839.40 839.40 839.40 839.40 +8.70      
Sep07 070124 847.60 847.60 847.60 847.60 +8.70      
Total Volume and Open Interest 58 7,873 +5
Russell 2000(CME)
Mar07 070124 790.00 798.40 790.00 798.10 +9.30 786 31,630 -118
Jun07 070124 805.10 805.10 805.10 805.10 +9.30 0 3 +0
Sep07 070124 803.50 812.10 803.50 812.10 +9.30 0 22 +0
Total Volume and Open Interest 786 31,655 -118
Russell 2000 E-Mini(Globex)
Mar07 070124 788.80 798.60 788.40 798.10 +9.30 174,783 368,597 +2,776
Jun07 070124 796.40 805.50 796.30 805.10 +9.30 147 308 +11
Total Volume and Open Interest 174,930 368,905 +2,787
Value Line(KCBT)
Mar07 070124 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070124 17550 17690 17550 17675 +170      
Jun07 070124 17675 17690 17675 17675 +170      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070124 17500 17580 17500 17505 +80 44,936 246,023 +1,956
Jun07 070124 17485 17520 17455 17455 +100 36 1,136 +0
Sep07 070124 17475 17475 17475 17475 +95 0 10 +0
Total Volume and Open Interest 44,972 247,472 +1,956
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070124 5614.0 5660.5 5604.5 5652.0 +70.5 119,222 412,766 +9,302
Mar07 070124 5621.0 5674.5 5621.0 5666.5 +70.5 1,209 49,341 -176
Total Volume and Open Interest 120,452 465,735 +9,147
Hang Seng Index(HKFE)
Jan07 070124 20870 20955 20709 20757 -12 48,435 118,594 +1,681
Feb07 070124 20928 21010 20771 20816 -15 3,716 10,706 +1,641
Mar07 070124 20886 20970 20787 20787 -23 135 3,818 +24
Total Volume and Open Interest 52,346 134,505 +3,381
DAX(EUREX)
Mar07 070124 6739.0 6796.0 6715.0 6784.0 +70.5 206,715 222,320 +3,822
Jun07 070124 6801.0 6861.0 6785.0 6849.5 +71.5 407 10,179 +4
Sep07 070124 6877.5 6934.0 6859.0 6925.0 +72.0 332 2,639 +7
Total Volume and Open Interest 207,454 235,138 +3,833
FT-SE 100(EURONEXT)
Mar07 070124 6243.50 6314.00 6240.00 6297.50 +84.00 80,063 515,659 -5,636
Jun07 070124 6268.00 6329.00 6267.50 6323.50 +84.00 77 21,892 -63
Sep07 070124 6308.00 6368.00 6308.00 6362.00 +84.50 0 573 +0
Total Volume and Open Interest 80,140 538,135 -5,699
SPI 200(SFE)
Mar07 070124 5760.0 5764.0 5719.0 5747.0 +30.0 14,770 270,315 -5,000
Jun07 070124 5792.0 5792.0 5765.0 5784.0 +30.0 558 6,155 +459
Sep07 070124 5776.0 5785.0 5768.0 5785.0 +30.0 0 3,030 +0
Total Volume and Open Interest 15,336 282,007 -4,541
GSCI(CME)
Feb07 070124 412.80 415.20 407.80 415.20 -0.20 325 20,182 -143
Mar07 070124 418.50 418.50 418.50 418.50 -1.30      
Apr07 070124 421.00 421.00 421.00 421.00 -2.00      
Total Volume and Open Interest 325 20,182 -143
Reuters CRB Index(NYBOT)
Feb07 070124 391.25 391.25 391.25 391.25 -0.25 0 11 +0
Apr07 070124 394.00 394.50 393.00 394.25 -0.25 5 500 -1
Jun07 070124 398.25 398.25 398.25 398.25 -0.25 0 401 +0
Total Volume and Open Interest 5 912 -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

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!!!