Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu January 25, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070125 720.00 720.50 708.00 713.25 -1.75 29,163 220,402 -5,428
May07 070125 734.00 735.00 723.25 728.50 -2.00 9,522 64,137 +5,206
Jul07 070125 748.00 748.00 736.75 742.00 -1.25 4,479 40,288 -159
Aug07 070125 751.00 751.00 744.00 748.00 -0.50 213 3,121 +42
Sep07 070125 753.00 753.00 753.00 753.00 -2.00 95 680 +2
Nov07 070125 770.00 771.00 760.50 765.50 -1.25 6,346 80,391 -254
Jan08 070125 772.00 773.00 767.00 771.50 -0.50 47 2,159 +2
Total Volume and Open Interest 50,321 430,267 -326
Soybean Meal(CBOT)
Mar07 070125 208.90 209.10 205.50 208.20 -0.20 11,726 75,138 -1,746
May07 070125 214.00 214.00 210.40 213.20 +0.30 4,465 43,627 +927
Jul07 070125 218.50 218.50 215.00 217.50 +0.70 2,124 42,175 +293
Aug07 070125 220.50 220.50 216.80 219.50 +1.00 442 12,320 -33
Sep07 070125 222.00 222.00 218.50 221.00 +1.20 139 8,589 +44
Oct07 070125 223.50 223.50 220.00 222.20 +0.90 251 4,584 +56
Dec07 070125 226.50 226.70 223.00 225.60 +1.00 3,083 20,632 +1,112
Jan08 070125 224.50 226.50 224.50 226.20 +0.90 16 561 +14
Total Volume and Open Interest 22,350 208,705 +713
Soybean Oil(CBOT)
Mar07 070125 29.23 29.32 28.84 28.92 -0.31 15,264 135,379 -1,447
May07 070125 29.70 29.76 29.30 29.39 -0.31 4,879 51,843 +885
Jul07 070125 30.13 30.17 29.70 29.82 -0.31 2,518 32,535 -82
Aug07 070125 30.27 30.35 30.00 30.00 -0.32 238 6,304 -59
Sep07 070125 30.50 30.55 30.18 30.18 -0.33 41 3,632 -207
Oct07 070125 30.70 30.71 30.35 30.35 -0.35 71 3,642 +3
Dec07 070125 31.08 31.10 30.65 30.73 -0.31 3,222 26,620 +755
Jan08 070125 31.27 31.27 31.05 31.05 -0.20 0 113 +0
Total Volume and Open Interest 26,258 260,680 -152
Canola(WCE)
Mar07 070125 379.9 381.0 375.0 375.5 -2.8 3,059 63,456 -1,128
May07 070125 385.6 388.9 383.5 383.8 -2.1 825 11,098 +356
Jul07 070125 392.0 393.0 388.5 389.5 -1.1 96 9,730 +3
Total Volume and Open Interest 4,110 105,577 -701
Corn(CBOT)
Mar07 070125 404.25 407.50 399.00 407.00 +6.25 39,476 488,818 -8,002
May07 070125 415.50 418.25 410.50 418.00 +5.50 18,248 207,923 +7,069
Jul07 070125 422.00 424.50 416.50 424.00 +5.50 18,179 225,318 -5,080
Sep07 070125 406.00 408.00 403.50 407.75 +3.00 3,211 52,945 -552
Dec07 070125 400.50 401.50 394.00 399.25 +1.50 21,130 358,209 +1,352
Mar08 070125 404.50 405.00 400.50 405.00 +1.00 449 25,892 +330
Total Volume and Open Interest 101,857 1,482,691 -4,766
Wheat(CBOT)
Mar07 070125 469.50 471.50 461.00 468.75 +2.75 17,420 205,078 -6,735
May07 070125 482.00 484.50 474.50 481.25 +1.25 8,845 71,925 +9,138
Jul07 070125 491.00 492.00 483.25 490.50 +2.50 5,090 91,122 -132
Sep07 070125 492.50 498.00 491.50 496.50 +1.75 488 5,330 -143
Dec07 070125 509.00 511.50 504.50 510.75 +3.25 3,947 62,545 -481
Total Volume and Open Interest 36,324 459,191 +1,901
Wheat(KCBT)
Mar07 070125 489.00 494.00 483.50 494.00 +7.25 7,247 51,888 -623
May07 070125 497.50 503.00 493.00 502.00 +7.25 1,867 13,380 +148
Jul07 070125 502.00 507.00 496.25 506.00 +6.50 2,586 35,253 +282
Sep07 070125 504.00 512.00 503.00 511.75 +5.75 180 4,859 +22
Dec07 070125 520.00 521.00 514.00 520.00 +4.00 396 7,486 +164
Total Volume and Open Interest 12,298 116,459 +2
Wheat(MGE)
Mar07 070125 498.00 498.00 491.00 497.00 +2.00 3,924 16,779 -1,280
May07 070125 507.00 507.00 500.50 506.00 +2.00 1,241 6,314 +448
Jul07 070125 515.00 515.75 509.00 515.75 +5.25 732 2,953 +370
Sep07 070125 518.00 525.00 515.00 523.25 +2.25 509 6,370 +119
Dec07 070125 528.00 532.00 524.00 531.00 +5.00 1,753 11,537 +965
Total Volume and Open Interest 8,161 44,819 +635
Oats(CBOT)
Mar07 070125 265.75 266.50 263.00 265.75 +2.50 516 7,584 -142
May07 070125 274.00 274.00 271.00 273.50 +2.00 242 2,139 +101
Jul07 070125 278.00 278.00 275.50 277.75 +1.75 58 893 -1
Sep07 070125 263.75 264.25 263.00 264.25 +1.25 2 105 +0
Total Volume and Open Interest 1,258 16,902 +123
Rough Rice(CBOT)
Mar07 070125 10.15 10.22 10.12 10.19 +0.01 540 10,092 -66
May07 070125 10.45 10.49 10.42 10.49 +0.01 177 2,922 +124
Jul07 070125 10.67 10.74 10.67 10.71 +0.02 101 1,119 +81
Sep07 070125 10.71 10.73 10.71 10.73 +0.01 165 1,533 +10
Total Volume and Open Interest 1,177 17,338 +270
Live Cattle(CME)
Feb07 070125 89.750 90.450 89.700 90.125 +0.275 8,814 51,355 -3,063
Apr07 070125 92.925 93.400 92.700 92.975 +0.050 11,003 128,533 +973
Jun07 070125 89.100 89.550 89.050 89.425 +0.325 2,734 40,646 +532
Aug07 070125 87.300 87.700 87.250 87.650 +0.150 1,432 17,655 +375
Oct07 070125 90.700 91.100 90.600 91.075 +0.325 1,338 10,821 +452
Dec07 070125 91.250 91.475 91.200 91.450 +0.100 87 4,938 +3
Total Volume and Open Interest 25,548 257,252 -615
Feeder Cattle(CME)
Jan07 070125 94.650 94.850 94.600 94.725 +0.025 622 1,449 -366
Mar07 070125 93.450 94.600 93.450 94.300 +0.600 1,508 16,610 +6
Apr07 070125 95.150 96.150 95.000 95.950 +0.600 352 3,357 +122
May07 070125 96.100 97.350 96.100 97.025 +0.525 560 5,349 +169
Aug07 070125 98.700 99.500 98.700 99.450 +0.250 178 2,914 +40
Sep07 070125 98.125 98.350 98.100 98.350 +0.250 15 1,035 +0
Oct07 070125 98.500 98.900 98.500 98.900 +0.450 0 136 +0
Total Volume and Open Interest 3,238 30,876 -27
Lean Hogs(CME)
Feb07 070125 62.700 63.400 62.500 63.350 +0.525 9,210 18,438 -2,175
Apr07 070125 66.700 67.800 66.550 67.500 +0.825 12,150 86,005 +1,862
May07 070125 73.950 74.725 73.800 74.700 +0.425 89 3,179 +23
Jun07 070125 76.000 76.700 75.550 76.650 +0.675 3,919 34,331 +1,275
Jul07 070125 74.650 75.050 74.200 75.000 +0.300 1,566 10,883 +176
Aug07 070125 73.450 74.000 73.100 73.725 +0.225 1,108 7,163 +784
Oct07 070125 65.700 65.750 65.300 65.675 +0.050 503 6,785 +193
Dec07 070125 64.000 64.000 63.525 64.000 +0.150 407 5,937 +71
Total Volume and Open Interest 28,957 173,035 +2,210
Pork Bellies(CME)
Feb07 070125 99.050 99.225 96.525 98.100 -0.825 491 800 -4
Mar07 070125 99.200 99.500 96.950 98.450 -0.350 148 349 +56
May07 070125 98.500 98.500 98.500 98.500 unch 8 112 +5
Jul07 070125 99.700 99.700 99.700 99.700 -0.350 4 112 +2
Aug07 070125 98.500 98.500 98.500 98.500 unch 2 41 +0
Total Volume and Open Interest 653 1,414 +59
Class III Milk(CME)
Jan07 070125 13.52 13.54 13.52 13.54 unch 10 2,579 -2
Feb07 070125 13.73 14.05 13.70 14.05 +0.32 64 2,865 -23
Mar07 070125 13.99 14.40 13.95 14.37 +0.44 119 2,733 +23
Apr07 070125 14.30 14.98 14.25 14.75 +0.50 104 2,436 +27
May07 070125 14.58 15.05 14.56 15.05 +0.49 110 2,379 +18
Total Volume and Open Interest 1,493 27,833 +672
Cocoa(NYBOT)
Mar07 070125 1608 1613 1596 1602 +3 4,057 52,880 -755
May07 070125 1637 1645 1630 1634 +3 1,371 32,655 +537
Jul07 070125 1660 1668 1654 1656 +1 633 13,536 +66
Sep07 070125 1676 1676 1676 1676 +1 501 17,340 +77
Dec07 070125 1704 1705 1696 1696 +1 69 15,572 +6
Mar08 070125 1716 1716 1716 1716 +1 5 5,674 +0
May08 070125 1733 1736 1733 1736 +3 0 2,443 +0
Total Volume and Open Interest 6,646 143,348 -64
Coffee "C"(NYBOT)
Mar07 070125 117.00 117.00 115.90 116.00 -0.95 11,276 68,890 -1,512
May07 070125 119.80 120.00 119.10 119.20 -0.95 5,567 30,870 +1,288
Jul07 070125 122.70 123.00 122.10 122.15 -0.95 1,006 7,788 -98
Sep07 070125 125.50 125.50 125.00 125.00 -0.90 862 5,090 +410
Dec07 070125 129.25 129.25 128.70 128.75 -0.80 398 3,709 +248
Mar08 070125 132.30 132.30 132.30 132.30 -0.75 384 2,810 +177
Total Volume and Open Interest 19,785 126,551 +606
Orange Juice(NYBOT)
Mar07 070125 202.10 202.10 202.10 202.10 +1.05 1,358 24,055 -31
May07 070125 198.10 199.25 197.50 198.80 +0.80 304 3,400 +193
Jul07 070125 195.50 195.50 195.50 195.50 +0.30 21 876 +5
Sep07 070125 187.75 188.25 187.00 187.00 -1.10 34 312 +21
Nov07 070125 180.50 181.25 179.95 179.95 -1.30 8 3,255 +36
Jan08 070125 179.50 179.50 179.50 179.50 -1.50 1 271 -1
Total Volume and Open Interest 1,727 32,203 +224
Sugar #11(NYBOT)
Mar07 070125 10.80 10.86 10.66 10.69 -0.07 28,195 277,042 -853
May07 070125 11.00 11.05 10.85 10.88 -0.05 14,225 109,995 +3,871
Jul07 070125 10.98 10.98 10.75 10.77 -0.05 5,568 108,240 +1,204
Oct07 070125 11.10 11.10 10.90 10.94 -0.06 1,505 62,863 +695
Mar08 070125 11.56 11.59 11.40 11.44 -0.06 1,418 53,908 -99
Total Volume and Open Interest 51,992 659,737 +5,182
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070125 20.17 20.17 20.11 20.11 -0.06 193 3,355 +30
May07 070125 20.00 20.00 20.00 20.00 unch 64 2,837 +34
Jul07 070125 20.03 20.03 20.03 20.03 -0.01 73 2,473 +50
Sep07 070125 20.04 20.04 20.03 20.03 -0.03 8 1,851 +3
Total Volume and Open Interest 345 12,352 +117
London Cocoa(LCE)
Mar07 070125 875 882 871 880 +5 3,894 58,531 -1,728
May07 070125 893 901 889 898 +5 2,922 38,837 -10
Jul07 070125 910 914 905 913 +5 1,821 26,922 +427
Sep07 070125 924 925 919 925 +5 367 33,269 +170
Dec07 070125 913 923 913 921 +5 850 32,936 +690
Mar08 070125 926 930 926 930 +5 26 9,046 -155
May08 070125 938 939 938 939 +5 1 1,548 +0
Total Volume and Open Interest 9,881 202,464 -606
London Coffee(LCE)
Jan07 070125 1592.00 1603.00 1585.00 1597.00 +20.00 238 2,138 -309
Mar07 070125 1565.00 1575.00 1564.00 1572.00 +10.00 7,560 77,742 -1,417
May07 070125 1560.00 1569.00 1560.00 1567.00 +8.00 4,178 38,315 +649
Jul07 070125 1556.00 1560.00 1551.00 1559.00 +8.00 480 8,070 +50
Sep07 070125 1552.00 1554.00 1538.00 1551.00 +9.00 317 8,145 -42
Nov07 070125 1532.00 1536.00 1523.00 1536.00 +13.00 137 2,428 +0
Total Volume and Open Interest 12,910 140,031 -1,069
London Sugar(LCE)
Mar07 070125 337.00 340.70 335.00 336.80 -0.40 7,923 24,008 -1,119
May07 070125 324.20 328.40 324.00 325.80 +0.60 2,591 17,600 +1,105
Aug07 070125 318.50 319.00 315.70 317.00 -0.10 270 7,412 +110
Oct07 070125 314.50 314.90 311.20 313.00 -0.10 64 4,017 +2
Dec07 070125 318.20 318.20 314.70 316.00 -0.20 110 1,250 -50
Total Volume and Open Interest 11,202 60,509 +196
Cotton(NYBOT)
Mar07 070125 54.47 54.60 54.22 54.37 -0.10 5,423 100,365 -846
May07 070125 55.40 55.57 55.29 55.40 -0.10 2,931 34,095 +479
Jul07 070125 56.50 56.60 56.40 56.50 -0.05 614 15,300 +59
Oct07 070125 58.80 58.80 58.80 58.80 -0.20 0 197 +0
Dec07 070125 60.30 60.30 60.00 60.11 -0.11 2,070 29,761 +294
Mar08 070125 61.85 61.85 61.85 61.85 -0.20 3 1,810 +0
Total Volume and Open Interest 11,068 182,430 +1
Lumber(CME)
Mar07 070125 257.4 263.0 257.4 260.0 +2.8 737 5,426 +257
May07 070125 275.5 279.3 275.5 276.5 -0.2 273 1,166 +64
Jul07 070125 285.5 291.5 285.5 290.0 +2.8 21 237 +9
Sep07 070125 295.0 295.6 295.0 295.5 +1.4 0 96 +0
Total Volume and Open Interest 1,034 6,933 +331
Crude Oil(NYM)
Mar07 070125 55.15 55.90 54.10 54.23 -1.14 250,596 389,297 -5,968
Apr07 070125 56.00 56.50 55.05 55.12 -1.04 78,922 102,285 -133
May07 070125 56.85 57.30 55.75 55.86 -0.99 20,726 55,627 +346
Jun07 070125 57.45 57.65 56.51 56.51 -0.97 18,538 97,638 +2,657
Jul07 070125 58.15 58.15 57.07 57.07 -0.95 2,873 29,488 +592
Aug07 070125 57.57 57.57 57.57 57.57 -0.94 1,534 21,428 -114
Sep07 070125 58.90 58.90 58.01 58.01 -0.93 1,618 31,167 -13
Oct07 070125 59.35 59.35 58.41 58.41 -0.92 1,646 18,293 -502
Nov07 070125 59.60 59.60 58.79 58.79 -0.91 973 14,995 +71
Dec07 070125 60.10 60.12 59.13 59.13 -0.91 14,856 143,916 -1,134
Jan08 070125 60.15 60.15 59.40 59.40 -0.91 112 21,249 -6
Feb08 070125 59.61 59.61 59.61 59.61 -0.90 92 11,556 -71
Mar08 070125 59.90 59.90 59.78 59.78 -0.90 100 13,571 +100
Apr08 070125 59.91 59.91 59.91 59.91 -0.90 115 12,680 -427
May08 070125 60.01 60.01 60.01 60.01 -0.90 0 5,684 +0
Jun08 070125 61.10 61.10 60.10 60.10 -0.90 5,307 27,382 +1,660
Total Volume and Open Interest 412,024 1,266,251 -3,258
Heating Oil(NYM)
Feb07 070125 158.30 160.00 154.70 154.91 -3.48 32,913 26,095 -6,502
Mar07 070125 159.30 161.10 155.80 155.94 -3.69 39,457 81,913 +3,390
Apr07 070125 160.00 160.35 156.70 156.89 -3.44 10,543 29,796 +1,583
May07 070125 160.50 160.50 157.49 157.49 -3.44 2,802 12,532 -156
Jun07 070125 162.80 162.80 158.49 158.49 -3.34 2,135 20,120 +420
Jul07 070125 163.50 163.50 160.24 160.24 -3.14 643 8,593 +46
Aug07 070125 165.60 165.60 162.49 162.49 -2.99 623 3,950 -13
Sep07 070125 166.40 167.00 164.84 164.84 -2.89 551 5,560 -214
Oct07 070125 171.10 171.10 167.79 167.79 -2.89 87 2,875 -2
Nov07 070125 175.00 175.00 170.74 170.74 -2.89 124 1,826 +2
Dec07 070125 177.10 178.10 173.69 173.69 -2.89 828 12,558 -179
Jan08 070125 178.35 178.35 175.49 175.49 -2.89 425 5,900 -22
Total Volume and Open Interest 91,286 217,629 -1,568
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070125 146.70 150.05 143.10 145.10 -1.80 24,609 22,282 -3,909
Mar07 070125 149.41 152.91 147.00 148.15 -2.10 23,502 62,007 +4,874
Apr07 070125 163.90 166.03 161.25 162.10 -1.96 6,803 28,739 +335
May07 070125 167.20 168.80 164.31 164.70 -1.93 2,232 15,815 -142
Jun07 070125 169.59 171.49 166.53 167.50 -1.50 1,912 9,107 +210
Jul07 070125 172.83 172.83 169.60 169.60 +0.53 764 8,528 +231
Aug07 070125 170.12 171.07 168.50 168.85 -1.15 333 4,395 +82
Sep07 070125 169.66 169.66 168.20 168.20 +1.20 472 9,473 +142
Oct07 070125 159.98 159.98 159.98 159.98 +2.98 60 2,474 +37
Nov07 070125 154.01 154.01 154.01 154.01 -1.99 4 1,314 +0
Total Volume and Open Interest 60,778 167,007 +1,910
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070125 149.40 149.40 149.40 149.40 -0.01 1 2 +0
Apr07 070125 161.46 161.46 161.46 161.46 -2.25 0 3 +0
May07 070125 164.41 164.41 164.41 164.41 -2.25 0 1 +0
Total Volume and Open Interest 1 9 +0
Natural Gas(NYM)
Feb07 070125 7.240 7.290 6.860 6.905 -0.516 58,614 33,851 -4,325
Mar07 070125 7.220 7.270 6.835 6.910 -0.469 32,342 176,694 +3,043
Apr07 070125 7.220 7.240 6.940 6.950 -0.369 17,612 116,072 +1,228
May07 070125 7.260 7.290 7.010 7.010 -0.344 8,747 50,730 +241
Jun07 070125 7.320 7.340 7.092 7.092 -0.314 3,540 17,586 +211
Jul07 070125 7.390 7.430 7.177 7.177 -0.299 1,085 16,353 +187
Aug07 070125 7.450 7.510 7.257 7.257 -0.286 1,692 23,735 +125
Sep07 070125 7.525 7.570 7.322 7.322 -0.278 746 18,204 +156
Oct07 070125 7.650 7.700 7.435 7.452 -0.272 2,055 44,756 +453
Nov07 070125 8.125 8.160 7.982 7.982 -0.247 510 22,477 +41
Dec07 070125 8.700 8.700 8.522 8.522 -0.227 544 36,557 +5
Jan08 070125 8.910 8.940 8.807 8.807 -0.207 597 33,251 -100
Feb08 070125 8.920 8.950 8.802 8.802 -0.207 183 16,813 +29
Mar08 070125 8.715 8.780 8.590 8.597 -0.207 623 40,196 -109
Apr08 070125 7.480 7.480 7.367 7.367 -0.172 326 27,572 +17
May08 070125 7.350 7.350 7.257 7.257 -0.167 118 12,908 +3
Total Volume and Open Interest 131,828 925,387 +989
Brent Crude Oil(ICE)
Mar07 070125 55.55 55.88 54.05 54.12 -1.31 106,201 138,275 -5,946
Apr07 070125 55.83 56.40 54.72 54.79 -1.09 63,331 146,741 +2,804
May07 070125 56.45 57.08 55.47 55.50 -1.01 25,767 46,784 +3,691
Jun07 070125 57.00 57.66 56.13 56.15 -0.97 17,164 46,152 +966
Jul07 070125 57.65 58.18 56.71 56.71 -0.94 2,035 17,600 -369
Aug07 070125 58.02 58.67 57.21 57.21 -0.93 1,311 11,641 +475
Sep07 070125 58.23 58.23 57.63 57.63 -0.92 0 13,494 +8
Oct07 070125 58.02 58.02 58.02 58.02 -0.92 0 11,844 -22
Nov07 070125 58.37 58.37 58.37 58.37 -0.92 0 10,457 +230
Dec07 070125 59.53 60.00 58.69 58.69 -0.90 13,509 53,606 -98
Jan08 070125 58.99 58.99 58.99 58.99 -0.88 772 8,357 +76
Feb08 070125 59.25 59.25 59.25 59.25 -0.85 0 3,021 +397
Mar08 070125 59.45 59.45 59.45 59.45 -0.83 0 2,319 +75
Apr08 070125 59.59 59.59 59.59 59.59 -0.83 0 887 -245
Total Volume and Open Interest 238,772 603,240 +3,563
Gas Oil(ICE)
Feb07 070125 494.75 500.25 486.75 495.75 +5.75 35,123 55,908 -5,527
Mar07 070125 498.25 504.00 490.75 499.75 +6.00 27,999 80,777 +2,457
Apr07 070125 501.00 507.50 495.25 503.75 +6.00 11,509 30,758 -58
May07 070125 505.00 510.75 502.00 507.75 +5.75 3,056 18,877 -740
Jun07 070125 510.00 515.50 507.00 512.25 +5.75 4,776 40,513 -802
Jul07 070125 520.00 520.00 518.50 518.50 +5.75 854 14,836 +144
Aug07 070125 524.50 524.50 524.50 524.50 +5.75 72 7,044 +37
Sep07 070125 532.25 532.25 529.50 529.50 +6.00 335 13,241 -26
Oct07 070125 533.50 533.50 533.50 533.50 +6.25 0 3,954 -75
Nov07 070125 536.50 536.50 536.50 536.50 +5.75 0 4,136 +150
Total Volume and Open Interest 86,382 329,378 -4,158
US Dollar Index(NYBOT)
Mar07 070125 84.77 85.02 84.53 84.95 +0.21 3,056 20,118 +236
Jun07 070125 84.40 84.70 84.40 84.70 +0.21 6 2,051 +3
Sep07 070125 84.45 84.45 84.45 84.45 +0.21 0 39 +0
Total Volume and Open Interest 3,062 22,208 +239
Australian Dollar(CME)
Mar07 070125 77.81 77.81 77.19 77.25 -0.71 4,996 124,357 -2,394
Jun07 070125 77.05 77.05 77.05 77.05 -0.71 0 491 -6
Sep07 070125 76.79 76.79 76.79 76.79 -0.71 0 54 +0
Total Volume and Open Interest 4,996 125,166 -2,400
British Pound(CME)
Mar07 070125 197.10 197.20 196.24 196.38 -0.33 3,556 156,709 -6,862
Jun07 070125 196.24 196.24 196.24 196.24 -0.33 0 329 -21
Sep07 070125 196.14 196.14 196.14 196.14 -0.33 0 29 +0
Total Volume and Open Interest 3,556 157,078 -6,883
Canadian Dollar(CME)
Mar07 070125 85.04 85.10 84.70 84.77 -0.19 477 145,508 -2,631
Jun07 070125 85.34 85.34 85.00 85.00 -0.19 1 3,089 +13
Sep07 070125 85.24 85.24 85.24 85.24 -0.19 27 768 +17
Dec07 070125 85.65 85.65 85.48 85.48 -0.19 25 434 +12
Total Volume and Open Interest 530 149,806 -2,589
Japanese Yen(CME)
Mar07 070125 83.35 83.37 83.09 83.15 -0.14 2,236 322,043 +287
Jun07 070125 84.13 84.13 84.13 84.13 -0.14 0 22,908 -77
Sep07 070125 85.08 85.08 85.08 85.08 -0.14 0 14 +1
Total Volume and Open Interest 2,236 345,206 +208
Swiss Franc(CME)
Mar07 070125 80.78 80.82 80.37 80.46 -0.01 1,233 91,201 +8,437
Jun07 070125 81.08 81.08 81.08 81.08 -0.01 0 240 +31
Sep07 070125 81.65 81.65 81.65 81.65 -0.01 0 48 +0
Total Volume and Open Interest 1,233 91,533 +8,468
EuroFX(CME)
Mar07 070125 130.13 130.19 129.47 129.58 -0.36 4,156 168,817 +1,370
Jun07 070125 130.60 130.60 130.04 130.04 -0.36 8 1,669 +71
Sep07 070125 130.44 130.44 130.44 130.44 -0.36 0 249 -2
Total Volume and Open Interest 4,164 170,958 +1,440
Mexican Peso(CME)
Feb07 070125 9050.0 9050.0 9050.0 9050.0 -72.0      
Mar07 070125 9127.0 9127.0 9025.0 9042.0 -73.0 3,185 70,380 +1,936
Total Volume and Open Interest 3,210 92,360 +1,940
30-Year T-Bonds(CBOT)
Mar07 070125 110~09 110~13 109~17 109~23 -0~19 290,425 818,477 -7,882
Jun07 070125 110~06 110~09 109~16 109~20 -0~19 825 13,348 +407
Sep07 070125 109~20 109~20 109~20 109~20 -0~19 0 3 +0
Total Volume and Open Interest 291,254 831,853 -7,473
10-Year T-Notes(CBOT)
Mar07 070125 106~275 106~300 106~130 106~160 -0~120 752,092 2,268,824 -20,349
Jun07 070125 106~270 106~270 106~135 106~150 -0~125 2,625 108,851 +628
Total Volume and Open Interest 754,717 2,377,675 -19,721
5-Year T-Notes(CBOT)
Mar07 070125 104~190 104~190 104~100 104~120 -0~075 374,560 0 +0
Jun07 070125 104~145 104~145 104~145 104~145 -0~080 1,695 29,852 +29,852
Total Volume and Open Interest 376,255 29,852 +29,852
2 Year T-Notes(CBOT)
Mar07 070125 101~100 101~101 101~088 101~092 -0~010 1,249 764,300 +6,019
Jun07 070125 101~104 101~104 101~104 101~104        
Eurodollars(CME)
Mar07 070125 94.635 94.640 94.630 94.635 unch 22,538 1,272,049 -9,916
Jun07 070125 94.655 94.660 94.635 94.650 -0.010 26,566 1,367,111 +7,407
Sep07 070125 94.745 94.750 94.700 94.720 -0.035 20,040 1,374,825 -2,462
Dec07 070125 94.850 94.850 94.780 94.805 -0.060 17,190 1,426,292 +22,309
Mar08 070125 94.935 94.935 94.845 94.875 -0.070 20,129 919,832 +2,242
Jun08 070125 94.985 94.985 94.890 94.915 -0.080 17,785 697,279 -2,401
Sep08 070125 95.015 95.015 94.920 94.940 -0.085 18,886 616,673 -785
Dec08 070125 95.020 95.020 94.930 94.945 -0.085 12,245 441,709 -643
Mar09 070125 95.000 95.000 94.925 94.945 -0.090 13,110 332,514 -2,668
Jun09 070125 94.990 94.990 94.910 94.930 -0.090 7,479 240,615 +1,555
Sep09 070125 94.965 94.965 94.890 94.905 -0.090 5,786 200,687 -2,183
Dec09 070125 94.935 94.935 94.855 94.870 -0.090 5,503 141,196 -971
Mar10 070125 94.890 94.895 94.835 94.850 -0.090 5,521 116,778 -1,225
Jun10 070125 94.855 94.860 94.805 94.820 -0.090 1,551 83,073 +402
Sep10 070125 94.825 94.830 94.775 94.790 -0.090 2,263 88,338 -1,307
Dec10 070125 94.785 94.790 94.735 94.750 -0.090 3,343 85,424 -217
Mar11 070125 94.770 94.775 94.715 94.730 -0.090 1,348 72,195 -189
Jun11 070125 94.745 94.750 94.690 94.705 -0.090 1,008 58,062 +168
Total Volume and Open Interest 206,085 9,737,077 +10,115
3-Mth Euro-Yen(CME)
Mar07 070125 99.39 99.40 99.39 99.40 +0.01 1,268 19,104 -1,793
Jun07 070125 99.31 99.31 99.31 99.31 +0.01 998 9,501 +131
Sep07 070125 99.20 99.21 99.20 99.20 +0.01 534 5,066 +800
Dec07 070125 99.12 99.12 99.11 99.11 +0.01 64 7,369 -195
Mar08 070125 99.02 99.02 99.02 99.02 unch 10 2,623 -958
Jun08 070125 98.94 98.94 98.94 98.94 unch 0 832 +0
Sep08 070125 98.85 98.85 98.85 98.85 unch 0 231 +0
Dec08 070125 98.78 98.78 98.78 98.78 unch      
Mar09 070125 98.71 98.71 98.71 98.71 +0.03 0 12 +0
Jun09 070125 98.63 98.63 98.63 98.63 +0.02 0 5 -15
Total Volume and Open Interest 2,874 44,753 -2,030
3-Mth Euro-Yen(SIMEX)
Mar07 070125 99.39 99.40 99.38 99.39 +0.01 4,670 92,149 -6,510
Jun07 070125 99.30 99.32 99.30 99.31 +0.01 6,443 54,983 -112
Sep07 070125 99.20 99.22 99.19 99.21 +0.02 1,990 40,183 +682
Dec07 070125 99.10 99.13 99.10 99.13 +0.02 1,208 52,602 +573
Mar08 070125 99.01 99.04 99.01 99.04 +0.02 895 32,619 -556
Jun08 070125 98.93 98.96 98.93 98.96 +0.02 405 7,735 -368
Sep08 070125 98.87 98.87 98.87 98.87 +0.02 0 1,937 +0
Dec08 070125 98.79 98.79 98.79 98.79 +0.02 0 283 +0
Total Volume and Open Interest 15,611 284,542 -6,291
German Euro-Bund(EUREX)
Mar07 070125 115.37 115.55 114.95 115.10 -0.27 1,294,805 1,686,423 +59,176
Jun07 070125 114.98 115.02 114.48 114.59 -0.28 1,332 41,374 +93
Sep07 070125 114.61 114.61 114.61 114.61 -0.28 179 1 -1
Total Volume and Open Interest 1,296,316 1,727,798 +59,268
German Euro-Bobl(EUREX)
Mar07 070125 108.50 108.64 108.33 108.40 -0.10 596,760 1,155,808 +36,869
Jun07 070125 108.18 108.27 108.06 108.06 -0.11 600 4,132 +200
Sep07 070125 109.30 109.30 109.30 109.30 -0.10 88 0 +0
Total Volume and Open Interest 597,448 1,159,940 +37,069
Long Gilt(LIFFE)
Mar07 070125 106~25 106~25 106~09 106~12 -0~12 91,470 347,708 -1,447
Jun07 070125 108~05 108~05 108~05 108~05 -0~13 0 28 +0
Total Volume and Open Interest 91,470 347,736 -1,447
3-Mth Short Sterling(LIFFE)
Mar07 070125 94.27 94.27 94.27 94.27 -0.01 231,873 564,569 -31,339
Jun07 070125 94.14 94.14 94.14 94.14 -0.03 209,349 494,974 -3,621
Sep07 070125 94.14 94.14 94.14 94.14 -0.03 172,753 516,507 -24,161
Total Volume and Open Interest 955,487 2,614,663 -71,839
3-Mth Euribor(LIFFE)
Mar07 070125 96.080 96.080 96.075 96.080 +0.005 108,021 949,097 +12,966
Jun07 070125 95.905 95.920 95.895 95.905 +0.010 157,052 809,600 +33,100
Sep07 070125 95.845 95.875 95.830 95.840 unch 162,572 681,152 +10,122
Total Volume and Open Interest 774,525 4,118,874 +113,922
3-Mth Aus T-Bills(SFE)
Mar07 070125 93.59 93.60 93.59 93.60 +0.01 69,283 205,332 +2,701
Jun07 070125 93.57 93.58 93.55 93.57 unch 216,205 463,072 +92,020
Sep07 070125 93.57 93.58 93.54 93.56 unch 38,639 85,840 +5,554
Dec07 070125 93.59 93.59 93.56 93.57 -0.01 10,339 70,609 +2,341
Mar08 070125 93.61 93.62 93.58 93.59 -0.01 4,001 29,289 +542
Jun08 070125 93.62 93.65 93.61 93.62 -0.01 3,501 30,291 +1,460
Sep08 070125 93.63 93.64 93.63 93.63 -0.01 945 17,642 +227
Dec08 070125 93.65 93.65 93.64 93.65 -0.01 824 8,122 +143
Mar09 070125 93.66 93.66 93.66 93.66 unch 1 1,197 +1
Jun09 070125 93.66 93.66 93.66 93.66 -0.01 0 1,890 +0
Total Volume and Open Interest 343,738 913,410 +104,989
10-Year Aus T-Bonds(SFE)
Mar07 070125 94.16 94.21 94.16 94.18 +0.01 66,962 487,955 +30,100
Jun07 070125 94.18 94.18 94.18 94.18 +0.01      
Total Volume and Open Interest 66,962 487,955 +30,100
3-Year Aus T-Bonds(SFE)
Mar07 070125 94.03 94.05 94.02 94.03 +0.01 285,118 722,535 +151,434
Jun07 070125 94.05 94.05 94.05 94.05 +0.01 0 6,458 +0
Total Volume and Open Interest 285,118 728,993 +151,434
Gold(CMX)
Feb07 070125 651.6 654.6 647.0 648.1 -0.1 85,581 84,682 -23,484
Apr07 070125 658.5 661.0 653.2 654.4 -0.1 38,988 136,049 +23,577
Jun07 070125 665.5 667.5 660.3 660.7 -0.1 920 29,800 +118
Aug07 070125 670.0 670.0 667.0 667.0 unch 61 6,428 +12
Oct07 070125 673.3 673.3 673.3 673.3 +0.1 202 22,217 +200
Dec07 070125 681.8 685.0 679.6 679.6 +0.2 676 47,147 +468
Feb08 070125 690.0 691.0 685.8 685.8 +0.3 370 2,405 +189
Apr08 070125 691.8 691.8 691.8 691.8 +0.4 0 1,987 +0
Jun08 070125 697.8 697.8 697.8 697.8 +0.5 7 4,014 -55
Aug08 070125 703.8 703.8 703.8 703.8 +0.5 0 690 +0
Oct08 070125 709.8 709.8 709.8 709.8 +0.6 0 600 +0
Dec08 070125 720.0 720.0 715.8 715.8 +0.7 0 10,216 -17
Total Volume and Open Interest 126,810 362,123 +1,009
Silver(CMX)
Mar07 070125 1350.0 1360.0 1340.0 1349.0 +21.7 15,902 62,006 +595
May07 070125 1365.0 1371.0 1358.0 1361.3 +21.9 716 10,586 +228
Jul07 070125 1376.0 1381.0 1370.0 1372.5 +22.0 239 11,324 -9
Sep07 070125 1393.0 1393.0 1383.8 1383.8 +22.0 113 4,440 +24
Dec07 070125 1406.0 1406.0 1390.0 1396.5 +22.2 91 13,544 +26
Mar08 070125 1410.0 1410.0 1408.5 1408.5 +22.2 3 226 +3
May08 070125 1415.4 1415.4 1415.4 1415.4 +22.2      
Total Volume and Open Interest 17,079 109,316 +832
Platinum(NYM)
Jan07 070125 1194.0 1194.0 1194.0 1194.0 +10.9 0 5 +0
Apr07 070125 1186.5 1189.0 1175.0 1188.0 +14.9 860 9,174 +160
Jul07 070125 1194.0 1194.0 1194.0 1194.0 +14.9 0 81 +0
Oct07 070125 1199.0 1199.0 1199.0 1199.0 +14.9      
Total Volume and Open Interest 860 9,262 +160
Palladium(NYME)
Mar07 070125 353.00 356.50 352.00 355.45 +6.30 923 14,275 +220
Jun07 070125 360.20 363.00 360.20 360.45 +6.30 25 349 +20
Sep07 070125 365.45 365.45 365.45 365.45 +6.30 0 54 +0
Total Volume and Open Interest 948 14,719 +240
Copper(CMX)
Mar07 070125 264.60 268.00 264.00 265.45 +5.30 8,540 47,816 -138
May07 070125 266.00 267.50 264.80 265.85 +5.35 2,007 9,526 +371
Jul07 070125 266.50 266.50 264.85 264.85 +5.35 469 2,804 +252
Sep07 070125 262.30 262.30 262.30 262.30 +5.35 24 1,225 +9
Dec07 070125 257.50 257.50 257.50 257.50 +5.35 40 1,762 +19
Total Volume and Open Interest 11,544 71,042 +319
Aluminum(CMX)
Jan07 070125 126.00 126.00 126.00 126.00 -1.00 1 38 -18
Feb07 070125 127.00 127.00 127.00 127.00 -1.00 2 77 +2
Mar07 070125 126.50 126.50 126.50 126.50 -1.00 0 41 +0
Apr07 070125 125.30 125.30 125.30 125.30 -1.00 0 40 +0
May07 070125 124.10 124.10 124.10 124.10 -1.00 0 40 +0
Jun07 070125 122.90 122.90 122.90 122.90 -1.00 0 40 +0
Total Volume and Open Interest 3 608 -16
DJIA Index(CBOT)
Mar07 070125 12652 12663 12526 12541 -120 2,895 68,826 +248
Jun07 070125 12760 12760 12642 12642 -120 4 52 +1
Sep07 070125 12736 12736 12736 12736 -120 0 6 +0
Dec07 070125 12831 12831 12831 12831 -120 0 2 +0
Total Volume and Open Interest 2,899 68,886 +249
S & P 500(CME)
Mar07 070125 1444.70 1445.70 1427.60 1429.30 -16.90 26,872 606,512 -749
Jun07 070125 1450.90 1450.90 1442.40 1442.40 -17.00 1,926 13,553 -2,346
Sep07 070125 1456.40 1456.40 1456.40 1456.40 -17.20 332 7,979 -3,412
Dec07 070125 1468.40 1468.40 1468.40 1468.40 -17.20 0 1,811 +0
Total Volume and Open Interest 29,130 630,233 -6,507
S & P 500 E-Mini(Globex)
Mar07 070125 1446.25 1447.25 1427.50 1429.25 -17.00 1,043,019 1,677,436 +28,440
Jun07 070125 1459.25 1459.75 1441.00 1442.50 -17.00 3,347 17,327 +1,561
Total Volume and Open Interest 1,046,366 1,694,763 +30,001
NASDAQ 100(CME)
Mar07 070125 1817.50 1822.00 1784.50 1791.30 -24.00 4,515 49,622 -281
Jun07 070125 1813.30 1813.30 1813.30 1813.30 -24.00 0 24 +0
Sep07 070125 1835.30 1835.30 1835.30 1835.30 -24.00      
Total Volume and Open Interest 4,515 49,646 -281
NASDAQ 100 E-Mini(Globex)
Mar07 070125 1819.50 1823.50 1784.80 1791.30 -24.00 332,109 388,059 +3,381
Jun07 070125 1835.80 1857.00 1806.80 1813.30 -24.00 161 373 -64
Total Volume and Open Interest 332,270 388,432 +3,317
S & P Midcap 400(CME)
Mar07 070125 829.50 830.25 821.80 821.80 -9.40 186 7,963 +90
Jun07 070125 830.00 830.00 830.00 830.00 -9.40      
Sep07 070125 838.20 838.20 838.20 838.20 -9.40      
Total Volume and Open Interest 186 7,963 +90
Russell 2000(CME)
Mar07 070125 798.00 799.50 785.00 787.40 -10.70 803 31,922 +292
Jun07 070125 794.40 794.40 794.40 794.40 -10.70 0 4 +1
Sep07 070125 801.40 801.40 801.40 801.40 -10.70 6 28 +6
Total Volume and Open Interest 809 31,954 +299
Russell 2000 E-Mini(Globex)
Mar07 070125 798.50 799.90 785.10 787.40 -10.70 135,680 368,845 +248
Jun07 070125 804.20 806.70 792.30 794.40 -10.70 169 370 +62
Total Volume and Open Interest 135,849 369,215 +310
Value Line(KCBT)
Mar07 070125 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070125 17475 17505 17340 17375 -300      
Jun07 070125 17450 17500 17370 17375 -300      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070125 17635 17650 17435 17490 -15 38,822 247,306 +1,283
Jun07 070125 17520 17570 17400 17405 -50 40 1,155 +19
Sep07 070125 17425 17425 17425 17425 -50 0 10 +0
Total Volume and Open Interest 38,902 248,774 +1,302
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070125 5657.0 5672.0 5588.0 5619.0 -33.0 100,120 416,991 +4,225
Mar07 070125 5670.0 5682.0 5612.0 5633.5 -33.0 1,192 49,967 +626
Total Volume and Open Interest 101,313 470,586 +4,851
Hang Seng Index(HKFE)
Jan07 070125 20830 20872 20587 20684 -73 51,596 116,918 -1,676
Feb07 070125 20900 20935 20654 20750 -66 8,990 16,119 +5,413
Mar07 070125 20995 20995 20673 20723 -64 515 3,881 +63
Total Volume and Open Interest 61,413 138,580 +4,075
DAX(EUREX)
Mar07 070125 6792.0 6806.5 6707.5 6751.0 -33.0 177,997 238,276 +15,956
Jun07 070125 6854.5 6870.0 6776.0 6817.0 -32.5 749 10,448 +269
Sep07 070125 6925.5 6941.5 6878.0 6891.5 -33.5 214 2,753 +114
Total Volume and Open Interest 178,960 251,477 +16,339
FT-SE 100(EURONEXT)
Mar07 070125 6311.50 6327.00 6240.00 6261.00 -36.50 117,391 520,952 +5,293
Jun07 070125 6334.50 6345.00 6270.50 6287.00 -36.50 1,072 21,828 -64
Sep07 070125 6376.50 6376.50 6321.50 6325.50 -36.50 17 588 +15
Total Volume and Open Interest 118,485 543,379 +5,244
SPI 200(SFE)
Mar07 070125 5786.0 5788.0 5746.0 5761.0 +14.0 18,086 275,774 +5,459
Jun07 070125 5811.0 5812.0 5792.0 5797.0 +13.0 142 6,276 +121
Sep07 070125 5799.0 5799.0 5799.0 5799.0 +14.0 13 3,031 +1
Total Volume and Open Interest 18,245 287,589 +5,582
GSCI(CME)
Feb07 070125 414.20 415.50 407.90 407.90 -7.30 773 20,121 -61
Mar07 070125 413.00 413.00 413.00 413.00 -5.50      
Apr07 070125 416.50 416.50 416.50 416.50 -4.50      
Total Volume and Open Interest 773 20,121 -61
Reuters CRB Index(NYBOT)
Feb07 070125 391.25 391.25 391.25 391.25 unch 0 11 +0
Apr07 070125 396.00 396.00 394.25 394.25 unch 17 499 -1
Jun07 070125 398.25 398.25 398.25 398.25 unch 0 401 +0
Total Volume and Open Interest 17 911 -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

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