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 Fri January 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070126 713.50 714.00 708.50 710.50 -2.75 24,193 219,158 -1,244
May07 070126 728.00 728.50 724.00 726.25 -2.25 3,883 64,867 +730
Jul07 070126 742.00 742.75 737.75 739.75 -2.25 2,751 40,627 +339
Aug07 070126 747.50 748.00 744.00 746.50 -1.50 474 3,326 +205
Sep07 070126 751.00 753.50 751.00 752.00 -1.00 0 680 +0
Nov07 070126 765.50 766.00 761.00 763.00 -2.50 3,723 80,884 +493
Jan08 070126 770.00 771.00 767.00 767.50 -4.00 90 2,219 +60
Total Volume and Open Interest 35,498 430,940 +673
Soybean Meal(CBOT)
Mar07 070126 208.20 208.50 205.50 205.80 -2.40 9,417 75,236 +98
May07 070126 213.00 213.10 210.90 211.00 -2.20 3,904 44,777 +1,150
Jul07 070126 217.00 217.40 215.30 215.40 -2.10 3,098 42,093 -82
Aug07 070126 219.00 219.30 217.00 217.40 -2.10 520 12,237 -83
Sep07 070126 221.00 221.00 219.00 219.00 -2.00 122 8,618 +29
Oct07 070126 222.40 222.40 220.00 220.20 -2.00 87 4,604 +20
Dec07 070126 225.80 225.80 223.20 223.70 -1.90 3,253 21,153 +521
Jan08 070126 225.20 225.50 224.70 224.80 -1.40 27 536 -25
Total Volume and Open Interest 20,500 210,386 +1,681
Soybean Oil(CBOT)
Mar07 070126 28.95 29.08 28.78 29.00 +0.08 10,035 133,647 -1,732
May07 070126 29.42 29.54 29.25 29.48 +0.09 2,670 52,033 +190
Jul07 070126 29.82 29.97 29.70 29.95 +0.13 5,300 32,796 +261
Aug07 070126 29.90 30.12 29.90 30.12 +0.12 1,758 5,022 -1,282
Sep07 070126 30.10 30.32 30.10 30.29 +0.11 63 3,657 +25
Oct07 070126 30.50 30.52 30.48 30.48 +0.13 1,605 5,001 +1,359
Dec07 070126 30.63 30.87 30.60 30.87 +0.14 1,380 27,000 +380
Jan08 070126 31.10 31.10 31.10 31.10 +0.05 2 112 -1
Total Volume and Open Interest 22,828 259,895 -785
Canola(WCE)
Mar07 070126 375.0 377.3 373.2 374.4 -1.1 4,346 62,653 -803
May07 070126 385.3 387.4 382.0 382.6 -1.2 2,350 12,376 +1,278
Jul07 070126 392.0 393.1 387.5 388.9 -0.6 482 9,928 +198
Total Volume and Open Interest 7,514 106,349 +772
Corn(CBOT)
Mar07 070126 407.50 408.00 402.00 405.50 -1.50 31,235 486,254 -2,564
May07 070126 418.00 419.50 413.75 417.50 -0.50 9,688 214,581 +6,658
Jul07 070126 424.50 426.50 420.00 424.00 unch 13,661 226,196 +878
Sep07 070126 405.50 409.50 404.00 407.50 -0.25 961 53,063 +118
Dec07 070126 398.25 399.75 395.75 398.50 -0.75 18,080 357,708 -501
Mar08 070126 402.50 405.00 401.75 404.50 -0.50 274 26,023 +131
Total Volume and Open Interest 74,639 1,488,029 +5,338
Wheat(CBOT)
Mar07 070126 469.50 470.00 462.00 463.50 -5.25 11,503 202,155 -2,923
May07 070126 481.50 482.50 476.00 478.00 -3.25 3,902 74,453 +2,528
Jul07 070126 489.50 490.00 484.00 485.00 -5.50 6,894 90,115 -1,007
Sep07 070126 494.00 495.00 492.00 492.00 -4.50 342 5,621 +291
Dec07 070126 509.00 510.00 504.00 505.50 -5.25 2,928 61,352 -1,193
Total Volume and Open Interest 25,819 457,024 -2,167
Wheat(KCBT)
Mar07 070126 492.00 492.00 486.00 488.00 -6.00 4,558 51,919 +31
May07 070126 500.50 500.50 495.50 498.00 -4.00 1,375 13,695 +315
Jul07 070126 503.00 504.00 498.50 498.75 -7.25 1,824 35,429 +176
Sep07 070126 510.50 510.50 505.25 507.50 -4.25 127 4,821 -38
Dec07 070126 520.00 520.00 514.50 514.50 -5.50 182 7,529 +43
Total Volume and Open Interest 8,070 116,984 +525
Wheat(MGE)
Mar07 070126 497.00 497.00 492.00 493.50 -3.50 2,778 15,771 -1,008
May07 070126 508.00 508.00 502.00 503.50 -2.50 1,521 6,714 +400
Jul07 070126 513.00 514.00 510.50 511.25 -4.50 650 3,061 +108
Sep07 070126 520.00 522.00 517.00 521.25 -2.00 415 6,416 +46
Dec07 070126 529.50 530.00 526.00 527.25 -3.75 464 11,574 +37
Total Volume and Open Interest 5,833 44,406 -413
Oats(CBOT)
Mar07 070126 266.75 266.75 262.00 262.25 -3.50 630 7,779 +195
May07 070126 274.75 274.75 270.75 271.50 -2.00 217 2,241 +102
Jul07 070126 276.50 276.50 276.50 276.50 -1.25 32 900 +7
Sep07 070126 265.50 265.50 265.50 265.50 +1.25 138 231 +126
Total Volume and Open Interest 1,916 17,963 +1,061
Rough Rice(CBOT)
Mar07 070126 10.18 10.28 10.18 10.22 +0.03 479 9,864 -228
May07 070126 10.50 10.55 10.50 10.51 +0.02 174 3,065 +143
Jul07 070126 10.73 10.73 10.73 10.73 +0.02 6 1,028 -91
Sep07 070126 10.71 10.71 10.69 10.69 -0.04 46 1,457 -76
Total Volume and Open Interest 790 17,145 -193
Live Cattle(CME)
Feb07 070126 89.800 90.300 89.350 90.225 +0.100 9,149 48,838 -2,517
Apr07 070126 92.700 93.600 92.500 93.575 +0.600 14,260 129,837 +1,304
Jun07 070126 89.200 89.750 88.850 89.700 +0.275 5,085 41,377 +731
Aug07 070126 87.575 88.100 87.150 88.025 +0.375 2,295 18,211 +556
Oct07 070126 90.850 91.250 90.700 91.225 +0.150 893 11,141 +320
Dec07 070126 91.300 91.300 90.750 91.300 -0.150 311 5,002 +64
Total Volume and Open Interest 32,023 257,703 +451
Feeder Cattle(CME)
Mar07 070126 94.350 94.400 93.600 94.100 -0.200 2,338 16,685 +75
Apr07 070126 96.050 96.500 95.350 96.450 +0.500 543 3,469 +112
May07 070126 96.900 97.400 96.400 97.325 +0.300 578 5,525 +176
Aug07 070126 99.300 99.400 98.800 99.400 -0.050 194 3,062 +148
Sep07 070126 98.500 98.500 98.000 98.150 -0.200 21 1,031 -4
Oct07 070126 98.500 99.100 98.250 99.100 +0.200 10 144 +8
Nov07 070126 98.000 98.000 98.000 98.000 unch 1 26 +0
Total Volume and Open Interest 4,117 31,171 +295
Lean Hogs(CME)
Feb07 070126 63.750 63.950 63.200 63.875 +0.525 7,142 16,529 -1,909
Apr07 070126 67.550 68.225 67.375 67.850 +0.350 21,339 88,001 +1,996
May07 070126 74.500 74.850 74.150 74.800 +0.100 68 3,200 +21
Jun07 070126 76.600 76.950 76.350 76.875 +0.225 5,584 34,812 +481
Jul07 070126 74.900 75.100 74.700 74.975 -0.025 4,431 13,691 +2,808
Aug07 070126 73.650 73.800 73.450 73.750 +0.025 449 7,255 +92
Oct07 070126 65.575 65.775 65.400 65.775 +0.100 304 6,790 +5
Dec07 070126 63.900 64.200 63.800 64.175 +0.175 230 5,965 +28
Total Volume and Open Interest 39,561 176,571 +3,536
Pork Bellies(CME)
Feb07 070126 98.100 100.200 98.100 100.200 +2.100 262 742 -58
Mar07 070126 98.600 100.500 98.600 100.375 +1.925 105 392 +43
May07 070126 100.150 100.150 100.150 100.150 +1.650 2 112 +0
Jul07 070126 100.000 100.500 99.800 100.200 +0.500 0 112 +0
Aug07 070126 99.000 99.000 99.000 99.000 +0.500 0 41 +0
Total Volume and Open Interest 369 1,399 -15
Class III Milk(CME)
Jan07 070126 13.54 13.56 13.54 13.56 +0.02 32 2,567 -12
Feb07 070126 14.05 14.50 14.03 14.22 +0.17 187 2,906 +41
Mar07 070126 14.45 14.80 14.37 14.50 +0.13 225 2,735 +2
Apr07 070126 14.85 15.25 14.82 14.95 +0.20 431 2,501 +65
May07 070126 15.15 15.55 15.08 15.15 +0.10 234 2,411 +32
Total Volume and Open Interest 2,521 28,449 +616
Cocoa(NYBOT)
Mar07 070126 1589 1590 1576 1578 -24 4,196 51,126 -1,754
May07 070126 1617 1622 1608 1610 -24 1,436 32,911 +256
Jul07 070126 1640 1642 1631 1632 -24 369 13,704 +168
Sep07 070126 1661 1661 1652 1652 -24 131 17,454 +114
Dec07 070126 1677 1677 1672 1672 -24 331 15,446 -126
Mar08 070126 1700 1700 1692 1692 -24 400 5,688 +14
May08 070126 1712 1712 1712 1712 -24 2 2,445 +2
Total Volume and Open Interest 6,865 142,022 -1,326
Coffee "C"(NYBOT)
Mar07 070126 116.00 116.60 115.40 116.30 +0.30 6,964 67,631 -1,259
May07 070126 119.00 119.70 118.60 119.50 +0.30 4,122 31,108 +238
Jul07 070126 121.90 122.75 121.70 122.45 +0.30 1,369 8,100 +312
Sep07 070126 124.90 125.50 124.90 125.25 +0.25 3,917 7,460 +2,370
Dec07 070126 128.75 129.00 128.75 128.95 +0.20 849 3,480 -229
Mar08 070126 132.75 132.75 132.50 132.50 +0.20 1,842 2,495 -315
Total Volume and Open Interest 23,243 127,909 +1,358
Orange Juice(NYBOT)
Mar07 070126 202.10 203.30 202.00 202.00 -0.10 799 24,111 +56
May07 070126 198.80 199.50 198.50 198.55 -0.25 261 3,561 +161
Jul07 070126 195.50 196.10 195.00 195.45 -0.05 57 896 +20
Sep07 070126 187.25 187.25 186.00 186.00 -1.00 90 387 +75
Nov07 070126 180.50 180.75 179.90 179.90 -0.05 254 3,466 +211
Jan08 070126 179.50 179.50 179.50 179.50 unch 12 278 +7
Total Volume and Open Interest 1,473 32,733 +530
Sugar #11(NYBOT)
Mar07 070126 10.68 10.74 10.53 10.72 +0.03 24,354 274,797 -2,245
May07 070126 10.88 10.93 10.75 10.92 +0.04 14,090 114,990 +4,995
Jul07 070126 10.77 10.80 10.64 10.79 +0.02 5,915 109,666 +1,426
Oct07 070126 10.93 10.96 10.83 10.96 +0.02 1,136 62,734 -129
Mar08 070126 11.42 11.46 11.38 11.46 +0.02 881 53,852 -56
Total Volume and Open Interest 47,534 664,287 +4,550
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070126 20.11 20.15 20.05 20.10 -0.01 70 3,380 +25
May07 070126 20.00 20.00 19.85 19.97 -0.03 10 2,832 -5
Jul07 070126 20.01 20.03 19.90 19.91 -0.12 2 2,473 +0
Sep07 070126 20.03 20.03 19.88 19.88 -0.15 5 1,846 -5
Total Volume and Open Interest 92 12,370 +18
London Cocoa(LCE)
Mar07 070126 875 882 867 868 -12 3,779 57,806 -725
May07 070126 897 898 884 885 -13 1,165 38,904 +67
Jul07 070126 914 914 899 900 -13 1,024 27,123 +201
Sep07 070126 926 926 912 912 -13 89 33,256 -13
Dec07 070126 921 921 910 910 -11 230 33,077 +141
Mar08 070126 923 923 918 918 -12 251 9,216 +170
May08 070126 926 926 926 926 -13 1 1,549 +1
Total Volume and Open Interest 6,539 202,306 -158
London Coffee(LCE)
Jan07 070126 1587.00 1600.00 1587.00 1596.00 -1.00 235 1,969 -169
Mar07 070126 1572.00 1580.00 1564.00 1573.00 +1.00 5,465 77,052 -690
May07 070126 1564.00 1570.00 1558.00 1565.00 -2.00 3,652 40,043 +1,728
Jul07 070126 1556.00 1558.00 1549.00 1553.00 -6.00 588 8,313 +243
Sep07 070126 1545.00 1545.00 1536.00 1541.00 -10.00 275 8,185 +40
Nov07 070126 1527.00 1527.00 1516.00 1519.00 -17.00 67 2,480 +52
Total Volume and Open Interest 10,896 141,413 +1,382
London Sugar(LCE)
Mar07 070126 336.70 338.90 334.20 337.30 +0.50 3,297 24,277 +269
May07 070126 325.80 327.60 323.50 326.80 +1.00 2,806 18,001 +401
Aug07 070126 317.00 318.30 315.00 317.40 +0.40 769 7,707 +295
Oct07 070126 310.90 313.50 310.90 312.70 -0.30 509 4,388 +371
Dec07 070126 314.50 316.20 314.50 316.20 +0.20 296 1,239 -11
Total Volume and Open Interest 8,167 62,110 +1,601
Cotton(NYBOT)
Mar07 070126 54.64 54.64 54.10 54.12 -0.25 6,169 98,223 -2,142
May07 070126 55.50 55.55 55.10 55.18 -0.22 2,223 34,938 +843
Jul07 070126 56.50 56.60 56.15 56.15 -0.35 2,366 16,691 +1,391
Oct07 070126 58.52 58.52 58.52 58.52 -0.28 0 197 +0
Dec07 070126 60.18 60.20 59.78 59.82 -0.29 830 30,001 +240
Mar08 070126 61.65 61.65 61.65 61.65 -0.20 0 1,810 +0
Total Volume and Open Interest 11,588 182,762 +332
Lumber(CME)
Mar07 070126 258.3 259.5 254.7 256.5 -3.5 590 5,574 +148
May07 070126 276.0 276.0 272.5 275.1 -1.4 205 1,191 +25
Jul07 070126 288.1 288.1 286.3 287.5 -2.5 40 243 +6
Sep07 070126 295.0 295.0 293.1 293.1 -2.4 3 94 -2
Total Volume and Open Interest 839 7,109 +176
Crude Oil(NYM)
Mar07 070126 54.85 55.52 54.70 55.42 +1.19 214,449 392,076 +2,779
Apr07 070126 55.80 56.30 55.65 56.25 +1.13 60,134 104,814 +2,529
May07 070126 56.70 57.00 56.70 56.97 +1.11 17,867 55,179 -448
Jun07 070126 57.20 57.59 57.20 57.59 +1.08 17,105 97,043 -595
Jul07 070126 57.80 58.14 57.55 58.14 +1.07 3,950 29,067 -421
Aug07 070126 58.05 58.63 58.05 58.63 +1.06 1,091 21,687 +259
Sep07 070126 59.06 59.06 59.06 59.06 +1.05 2,188 31,458 +291
Oct07 070126 59.45 59.45 59.45 59.45 +1.04 9,061 23,248 +4,955
Nov07 070126 59.81 59.81 59.81 59.81 +1.02 696 15,020 +25
Dec07 070126 59.80 60.13 59.70 60.13 +1.00 19,052 144,590 +674
Jan08 070126 60.39 60.39 60.39 60.39 +0.99 829 21,736 +487
Feb08 070126 60.35 60.59 60.35 60.59 +0.98 370 11,544 -12
Mar08 070126 60.75 60.75 60.75 60.75 +0.97 498 13,894 +323
Apr08 070126 60.85 60.85 60.85 60.85 +0.94 81 12,761 +81
May08 070126 60.92 60.92 60.92 60.92 +0.91 55 5,739 +55
Jun08 070126 60.55 60.99 60.55 60.99 +0.89 2,374 29,083 +1,701
Total Volume and Open Interest 367,449 1,284,202 +17,951
Heating Oil(NYM)
Feb07 070126 157.40 159.40 157.00 159.14 +4.23 25,166 21,816 -4,279
Mar07 070126 158.40 160.40 158.20 160.14 +4.20 33,071 83,181 +1,268
Apr07 070126 159.50 161.20 159.40 160.99 +4.10 8,991 30,267 +471
May07 070126 161.54 161.54 161.54 161.54 +4.05 4,584 13,649 +1,117
Jun07 070126 161.50 162.54 161.00 162.54 +4.05 4,016 20,317 +197
Jul07 070126 162.50 164.24 162.50 164.24 +4.00 1,286 8,673 +80
Aug07 070126 165.75 166.44 165.75 166.44 +3.95 283 3,982 +32
Sep07 070126 168.74 168.74 168.74 168.74 +3.90 927 5,484 -76
Oct07 070126 171.40 171.64 170.25 171.64 +3.85 234 2,875 +0
Nov07 070126 173.25 174.54 173.25 174.54 +3.80 287 1,912 +86
Dec07 070126 176.30 177.50 176.30 177.44 +3.75 1,420 13,168 +610
Jan08 070126 179.24 179.24 179.24 179.24 +3.75 215 5,996 +96
Total Volume and Open Interest 80,539 217,244 -385
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070126 144.80 148.50 144.80 148.09 +2.99 18,801 18,251 -4,031
Mar07 070126 148.04 151.66 148.04 151.35 +3.20 25,705 63,511 +1,504
Apr07 070126 163.25 165.50 162.45 164.75 +2.65 9,206 30,840 +2,101
May07 070126 167.15 167.83 166.28 167.50 +2.80 1,943 16,046 +231
Jun07 070126 168.15 168.85 168.15 168.85 +1.35 936 9,060 -47
Jul07 070126 171.27 171.27 170.90 170.90 +1.30 572 8,699 +171
Aug07 070126 170.58 171.60 170.50 171.60 +2.75 563 4,404 +9
Sep07 070126 170.00 171.25 169.50 171.25 +3.05 910 9,751 +278
Oct07 070126 160.13 160.30 160.13 160.30 +0.32 368 2,552 +78
Nov07 070126 156.50 156.50 156.50 156.50 +2.49 40 1,340 +26
Total Volume and Open Interest 59,112 167,307 +300
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070126 151.50 151.50 151.50 151.50 +2.10 0 2 +0
Apr07 070126 164.95 164.95 164.95 164.95 +3.49 0 3 +0
May07 070126 167.80 167.80 167.80 167.80 +3.39 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Feb07 070126 7.095 7.200 7.030 7.175 +0.270 51,113 29,675 -4,176
Mar07 070126 7.090 7.200 7.030 7.158 +0.248 33,734 177,116 +422
Apr07 070126 7.150 7.230 7.095 7.198 +0.248 19,872 116,939 +867
May07 070126 7.210 7.256 7.180 7.256 +0.246 14,358 50,794 +64
Jun07 070126 7.260 7.336 7.250 7.336 +0.244 3,548 17,310 -276
Jul07 070126 7.375 7.421 7.340 7.421 +0.244 3,689 17,230 +877
Aug07 070126 7.485 7.501 7.485 7.501 +0.244 909 23,610 -125
Sep07 070126 7.485 7.561 7.485 7.561 +0.239 1,118 18,245 +41
Oct07 070126 7.680 7.696 7.680 7.696 +0.244 2,889 44,737 -19
Nov07 070126 8.180 8.226 8.180 8.226 +0.244 392 22,475 -2
Dec07 070126 8.700 8.756 8.700 8.756 +0.234 652 36,383 -174
Jan08 070126 8.990 9.036 8.990 9.036 +0.229 1,853 33,322 +71
Feb08 070126 9.031 9.031 9.031 9.031 +0.229 100 16,825 +12
Mar08 070126 8.821 8.821 8.821 8.821 +0.224 993 39,884 -312
Apr08 070126 7.470 7.556 7.470 7.556 +0.189 514 27,446 -126
May08 070126 7.360 7.446 7.360 7.446 +0.189 2,573 13,460 +552
Total Volume and Open Interest 141,459 922,784 -2,603
Brent Crude Oil(ICE)
Mar07 070126 54.32 55.37 54.16 55.29 +1.17 99,867 135,750 -2,525
Apr07 070126 55.04 56.04 54.89 55.98 +1.19 53,293 150,086 +3,345
May07 070126 55.88 56.75 55.70 56.69 +1.19 15,847 48,290 +1,506
Jun07 070126 56.45 57.35 56.35 57.32 +1.17 7,732 46,086 -66
Jul07 070126 57.10 57.85 57.10 57.85 +1.14 1,871 18,012 +412
Aug07 070126 57.60 58.32 57.60 58.32 +1.11 840 11,703 +62
Sep07 070126 58.73 58.73 58.73 58.73 +1.10 558 13,464 -30
Oct07 070126 59.10 59.10 59.10 59.10 +1.08 0 11,854 +10
Nov07 070126 59.44 59.44 59.44 59.44 +1.07 0 10,698 +241
Dec07 070126 59.27 59.75 58.93 59.75 +1.06 9,432 52,936 -670
Jan08 070126 60.05 60.05 60.05 60.05 +1.06 0 8,343 -14
Feb08 070126 60.30 60.30 60.30 60.30 +1.05 0 2,921 -100
Mar08 070126 60.51 60.51 60.51 60.51 +1.06 0 2,319 +0
Apr08 070126 60.63 60.63 60.63 60.63 +1.04 0 787 -100
Total Volume and Open Interest 191,856 606,645 +3,405
Gas Oil(ICE)
Feb07 070126 488.25 498.50 486.25 494.00 -1.75 30,031 56,822 +914
Mar07 070126 493.00 502.50 490.25 498.25 -1.50 27,813 83,239 +2,462
Apr07 070126 497.00 506.50 495.00 502.25 -1.50 12,033 31,129 +371
May07 070126 501.25 507.00 499.50 506.50 -1.25 3,605 18,511 -366
Jun07 070126 506.00 513.75 504.50 511.50 -0.75 2,047 40,513 +0
Jul07 070126 518.00 518.00 517.75 517.75 -0.75 243 15,011 +175
Aug07 070126 523.75 523.75 523.75 523.75 -0.75 0 6,944 -100
Sep07 070126 528.75 528.75 528.75 528.75 -0.75 375 13,022 -219
Oct07 070126 532.50 532.50 532.50 532.50 -1.00 0 3,954 +0
Nov07 070126 535.75 535.75 535.75 535.75 -0.75 0 4,136 +0
Total Volume and Open Interest 78,231 333,432 +4,054
US Dollar Index(NYBOT)
Mar07 070126 85.01 85.25 84.95 85.11 +0.16 2,919 20,165 +47
Jun07 070126 84.73 84.92 84.72 84.86 +0.16 2 2,053 +2
Sep07 070126 84.61 84.61 84.61 84.61 +0.16 0 39 +0
Total Volume and Open Interest 2,921 22,257 +49
Australian Dollar(CME)
Mar07 070126 77.15 77.33 77.15 77.19 -0.06 3,234 121,680 -2,677
Jun07 070126 77.00 77.00 76.99 76.99 -0.06 0 523 +32
Sep07 070126 76.73 76.73 76.73 76.73 -0.06 0 54 +0
Total Volume and Open Interest 3,234 122,523 -2,643
British Pound(CME)
Mar07 070126 195.93 196.05 195.51 195.85 -0.53 2,912 156,211 -498
Jun07 070126 195.71 195.71 195.71 195.71 -0.53 0 343 +14
Sep07 070126 195.61 195.61 195.61 195.61 -0.53 0 29 +0
Total Volume and Open Interest 2,912 156,594 -484
Canadian Dollar(CME)
Mar07 070126 84.66 84.96 84.62 84.83 +0.06 701 143,192 -2,316
Jun07 070126 85.11 85.11 85.06 85.06 +0.06 10 3,116 +27
Sep07 070126 85.43 85.43 85.30 85.30 +0.06 0 768 +0
Dec07 070126 85.60 85.65 85.54 85.54 +0.06 10 441 +7
Total Volume and Open Interest 721 147,524 -2,282
Japanese Yen(CME)
Mar07 070126 82.91 82.97 82.81 82.82 -0.33 3,763 323,729 +1,686
Jun07 070126 83.81 83.81 83.81 83.81 -0.32 0 22,915 +7
Sep07 070126 84.76 84.76 84.76 84.76 -0.32 0 14 +0
Total Volume and Open Interest 3,763 346,899 +1,693
Swiss Franc(CME)
Mar07 070126 80.04 80.19 79.90 80.13 -0.33 730 89,615 -1,586
Jun07 070126 80.73 80.75 80.73 80.75 -0.33 0 330 +90
Sep07 070126 81.32 81.32 81.32 81.32 -0.33 0 56 +8
Total Volume and Open Interest 730 90,045 -1,488
EuroFX(CME)
Mar07 070126 129.28 129.57 129.10 129.38 -0.20 7,045 170,407 +1,590
Jun07 070126 129.84 129.84 129.84 129.84 -0.20 4 1,713 +44
Sep07 070126 130.24 130.24 130.24 130.24 -0.20 0 250 +1
Total Volume and Open Interest 7,049 172,593 +1,635
Mexican Peso(CME)
Feb07 070126 9025.0 9025.0 9025.0 9025.0 -25.0      
Mar07 070126 9030.0 9050.0 8990.0 9017.0 -25.0 7,082 73,966 +3,586
Total Volume and Open Interest 7,119 95,940 +3,580
30-Year T-Bonds(CBOT)
Mar07 070126 109~19 109~26 109~06 109~17 -0~06 428,742 843,296 +24,819
Jun07 070126 109~14 109~30 109~06 109~14 -0~06 3,830 14,854 +1,506
Sep07 070126 109~14 109~14 109~14 109~14 -0~06 0 3 +0
Total Volume and Open Interest 432,572 858,178 +26,325
10-Year T-Notes(CBOT)
Mar07 070126 106~135 106~190 106~065 106~140 -0~020 1,348,507 2,325,687 +56,863
Jun07 070126 106~085 106~170 106~065 106~125 -0~025 14,577 118,608 +9,757
Total Volume and Open Interest 1,363,086 2,444,295 +66,620
5-Year T-Notes(CBOT)
Mar07 070126 104~095 104~140 104~070 104~105 -0~015 539,565 0 +0
Jun07 070126 104~105 104~125 104~105 104~125 -0~020 4,693 0 -29,852
Total Volume and Open Interest 544,258    
2 Year T-Notes(CBOT)
Mar07 070126 101~089 101~096 101~085 101~090 -0~002 513 774,268 +9,968
Jun07 070126 101~101 101~101 101~101 101~101 -0~003 0 420  
Total Volume and Open Interest 513 774,688  
Eurodollars(CME)
Mar07 070126 94.630 94.635 94.625 94.635 unch 23,502 1,281,244 +9,195
Jun07 070126 94.645 94.665 94.635 94.655 +0.005 42,434 1,359,133 -7,978
Sep07 070126 94.700 94.740 94.685 94.720 unch 40,922 1,386,373 +11,548
Dec07 070126 94.780 94.830 94.755 94.795 -0.010 45,320 1,449,370 +23,078
Mar08 070126 94.840 94.885 94.825 94.850 -0.025 34,001 940,158 +20,326
Jun08 070126 94.875 94.920 94.860 94.885 -0.030 39,403 701,309 +4,030
Sep08 070126 94.900 94.940 94.885 94.910 -0.030 30,343 613,823 -2,850
Dec08 070126 94.905 94.945 94.890 94.915 -0.030 24,877 457,619 +15,910
Mar09 070126 94.895 94.950 94.895 94.915 -0.030 15,962 330,179 -2,335
Jun09 070126 94.885 94.935 94.880 94.900 -0.030 10,137 242,621 +2,006
Sep09 070126 94.855 94.910 94.855 94.875 -0.030 10,975 196,390 -4,297
Dec09 070126 94.820 94.880 94.820 94.845 -0.025 8,787 141,554 +358
Mar10 070126 94.810 94.855 94.805 94.825 -0.025 6,656 117,757 +979
Jun10 070126 94.775 94.825 94.775 94.795 -0.025 5,564 81,873 -1,200
Sep10 070126 94.745 94.795 94.745 94.765 -0.025 6,640 88,451 +113
Dec10 070126 94.705 94.755 94.705 94.725 -0.025 4,461 85,719 +295
Mar11 070126 94.685 94.740 94.685 94.710 -0.020 6,733 72,292 +97
Jun11 070126 94.660 94.715 94.660 94.685 -0.020 4,328 56,909 -1,153
Total Volume and Open Interest 369,090 9,806,771 +69,694
3-Mth Euro-Yen(CME)
Mar07 070126 99.41 99.41 99.40 99.40 unch 1,165 19,162 +58
Jun07 070126 99.33 99.33 99.31 99.31 unch 191 9,595 +94
Sep07 070126 99.22 99.22 99.21 99.21 +0.01 762 5,319 +253
Dec07 070126 99.13 99.13 99.12 99.12 +0.01 703 8,021 +652
Mar08 070126 99.03 99.03 99.03 99.03 +0.01 138 2,554 -69
Jun08 070126 98.94 98.94 98.94 98.94 unch 0 832 +0
Sep08 070126 98.86 98.86 98.86 98.86 +0.01 0 231 +0
Dec08 070126 98.78 98.78 98.78 98.78 unch      
Mar09 070126 98.70 98.70 98.70 98.70 -0.01 0 12 +0
Jun09 070126 98.62 98.62 98.62 98.62 -0.01 0 5 +0
Total Volume and Open Interest 2,959 45,741 +988
3-Mth Euro-Yen(SIMEX)
Mar07 070126 99.40 99.42 99.40 99.41 +0.02 5,172 93,279 +1,130
Jun07 070126 99.31 99.33 99.31 99.33 +0.02 2,480 55,444 +461
Sep07 070126 99.21 99.23 99.21 99.22 +0.01 2,430 40,342 +159
Dec07 070126 99.15 99.15 99.11 99.13 unch 2,590 52,669 +67
Mar08 070126 99.04 99.04 99.02 99.04 unch 747 32,426 -193
Jun08 070126 98.94 98.95 98.94 98.95 -0.01 659 7,324 -411
Sep08 070126 98.86 98.86 98.86 98.86 -0.01 0 1,937 +0
Dec08 070126 98.78 98.78 98.78 98.78 -0.01 0 283 +0
Total Volume and Open Interest 14,078 285,755 +1,213
German Euro-Bund(EUREX)
Mar07 070126 115.00 115.07 114.72 115.00 -0.10 1,299,452 1,734,263 +47,840
Jun07 070126 114.51 114.51 114.29 114.48 -0.11 1,324 41,489 +115
Sep07 070126 114.51 114.51 114.51 114.51 -0.10 1,100 1 +0
Total Volume and Open Interest 1,301,876 1,775,753 +47,955
German Euro-Bobl(EUREX)
Mar07 070126 108.36 108.40 108.23 108.39 -0.01 495,766 1,175,155 +19,347
Jun07 070126 108.05 108.05 108.05 108.05 -0.01 301 4,432 +300
Sep07 070126 109.29 109.29 109.29 109.29 -0.01 200 0 +0
Total Volume and Open Interest 496,267 1,179,587 +19,647
Long Gilt(LIFFE)
Mar07 070126 106~11 106~11 106~03 106~07 -0~05 129,746 350,025 +2,317
Jun07 070126 107~28 107~28 107~28 107~28 -0~08 0 28 +0
Total Volume and Open Interest 129,746 350,053 +2,317
3-Mth Short Sterling(LIFFE)
Mar07 070126 94.27 94.27 94.27 94.27 unch 73,458 566,589 +2,020
Jun07 070126 94.14 94.14 94.14 94.14 unch 102,448 514,781 +19,807
Sep07 070126 94.14 94.14 94.14 94.14 unch 76,526 526,726 +10,219
Total Volume and Open Interest 440,896 2,659,573 +44,910
3-Mth Euribor(LIFFE)
Mar07 070126 96.080 96.080 96.075 96.080 unch 64,633 951,069 +1,972
Jun07 070126 95.905 95.910 95.890 95.910 +0.005 91,436 810,109 +509
Sep07 070126 95.835 95.850 95.815 95.845 +0.005 91,635 688,507 +7,355
Total Volume and Open Interest 524,842 4,137,930 +19,056
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 070126 644.5 648.1 642.5 644.7 -3.4 87,214 70,131 -14,551
Apr07 070126 651.0 654.5 649.0 650.7 -3.7 35,835 152,978 +16,929
Jun07 070126 657.5 660.3 655.5 656.9 -3.8 1,612 30,176 +376
Aug07 070126 664.0 664.0 663.1 663.1 -3.9 203 6,385 -43
Oct07 070126 669.0 670.0 669.0 669.3 -4.0 394 22,389 +172
Dec07 070126 675.0 678.5 674.8 675.5 -4.1 1,120 47,862 +715
Feb08 070126 681.6 681.6 681.6 681.6 -4.2 93 2,317 -88
Apr08 070126 687.6 687.6 687.6 687.6 -4.2 0 1,987 +0
Jun08 070126 694.5 699.0 693.6 693.6 -4.2 1 4,021 +7
Aug08 070126 699.6 699.6 699.6 699.6 -4.2 0 690 +0
Oct08 070126 705.6 705.6 705.6 705.6 -4.2 0 600 +0
Dec08 070126 711.6 711.6 711.6 711.6 -4.2 36 10,223 +7
Total Volume and Open Interest 126,527 365,650 +3,527
Silver(CMX)
Mar07 070126 1336.0 1350.0 1329.0 1337.5 -11.5 19,591 63,659 +1,653
May07 070126 1350.0 1358.0 1348.0 1349.9 -11.4 455 10,573 -13
Jul07 070126 1365.0 1369.0 1361.1 1361.1 -11.4 342 11,051 -273
Sep07 070126 1372.4 1372.4 1372.4 1372.4 -11.4 52 4,475 +35
Dec07 070126 1385.1 1385.1 1385.1 1385.1 -11.4 157 13,629 +85
Mar08 070126 1397.1 1397.1 1397.1 1397.1 -11.4 10 222 -4
May08 070126 1404.0 1404.0 1404.0 1404.0 -11.4      
Total Volume and Open Interest 20,721 110,872 +1,556
Platinum(NYM)
Jan07 070126 1187.5 1187.5 1187.5 1187.5 -6.5 2 5 +0
Apr07 070126 1180.0 1183.8 1172.2 1181.5 -6.5 895 9,556 +382
Jul07 070126 1182.0 1187.5 1182.0 1187.5 -6.5 32 81 +0
Oct07 070126 1192.5 1192.5 1192.5 1192.5 -6.5      
Total Volume and Open Interest 929 9,644 +382
Palladium(NYME)
Mar07 070126 351.75 353.80 349.00 350.95 -4.50 1,063 14,530 +255
Jun07 070126 357.50 357.50 355.95 355.95 -4.50 18 355 +6
Sep07 070126 360.95 360.95 360.95 360.95 -4.50 0 54 +0
Total Volume and Open Interest 1,081 14,980 +261
Copper(CMX)
Mar07 070126 260.25 264.00 258.50 263.70 -1.75 8,869 47,047 -769
May07 070126 260.40 264.25 259.50 264.25 -1.60 1,464 10,067 +541
Jul07 070126 262.00 263.50 262.00 263.45 -1.40 123 2,834 +30
Sep07 070126 261.00 261.20 261.00 261.20 -1.10 32 1,252 +27
Dec07 070126 257.00 257.00 256.40 256.40 -1.10 7 1,764 +2
Total Volume and Open Interest 11,453 70,575 -467
Aluminum(CMX)
Jan07 070126 125.50 125.50 125.50 125.50 -0.50 1 38 +0
Feb07 070126 126.50 126.50 126.50 126.50 -0.50 1 78 +1
Mar07 070126 126.50 126.50 126.50 126.50 unch 0 41 +0
Apr07 070126 125.30 125.30 125.30 125.30 unch 0 40 +0
May07 070126 124.10 124.10 124.10 124.10 unch 0 40 +0
Jun07 070126 122.90 122.90 122.90 122.90 unch 0 40 +0
Total Volume and Open Interest 2 609 +1
DJIA Index(CBOT)
Mar07 070126 12556 12574 12464 12523 -18 4,380 68,727 -99
Jun07 070126 12665 12675 12575 12624 -18 3 55 +3
Sep07 070126 12718 12718 12718 12718 -18 0 6 +0
Dec07 070126 12813 12813 12813 12813 -18 0 2 +0
Total Volume and Open Interest 4,383 68,790 -96
S & P 500(CME)
Mar07 070126 1432.20 1432.50 1421.80 1427.50 -1.80 31,705 605,153 -1,359
Jun07 070126 1442.80 1442.80 1438.10 1440.60 -1.80 640 13,602 +49
Sep07 070126 1452.00 1454.50 1452.00 1454.50 -1.90 185 7,984 +5
Dec07 070126 1466.50 1466.50 1466.50 1466.50 -1.90 0 1,811 +0
Total Volume and Open Interest 32,530 628,928 -1,305
S & P 500 E-Mini(Globex)
Mar07 070126 1430.25 1433.00 1422.00 1427.50 -1.75 1,420,031 1,652,028 -25,408
Jun07 070126 1443.25 1445.50 1435.50 1440.50 -2.00 2,131 18,241 +914
Total Volume and Open Interest 1,422,162 1,670,269 -24,494
NASDAQ 100(CME)
Mar07 070126 1794.50 1795.00 1773.00 1779.30 -12.00 4,581 49,749 +127
Jun07 070126 1801.30 1801.30 1801.30 1801.30 -12.00 0 24 +0
Sep07 070126 1823.30 1823.30 1823.30 1823.30 -12.00      
Total Volume and Open Interest 4,581 49,773 +127
NASDAQ 100 E-Mini(Globex)
Mar07 070126 1792.80 1795.80 1773.00 1779.30 -12.00 396,353 372,856 -15,203
Jun07 070126 1813.30 1815.80 1795.50 1801.30 -12.00 110 431 +58
Total Volume and Open Interest 396,463 373,287 -15,145
S & P Midcap 400(CME)
Mar07 070126 817.50 823.25 817.50 822.60 +0.80 34 8,038 +75
Jun07 070126 830.80 830.80 830.80 830.80 +0.80      
Sep07 070126 839.00 839.00 839.00 839.00 +0.80      
Total Volume and Open Interest 34 8,038 +75
Russell 2000(CME)
Mar07 070126 789.00 792.75 783.00 789.80 +2.40 1,331 32,372 +450
Jun07 070126 796.80 796.80 796.80 796.80 +2.40 0 4 +0
Sep07 070126 803.80 803.80 803.80 803.80 +2.40 0 28 +0
Total Volume and Open Interest 1,331 32,404 +450
Russell 2000 E-Mini(Globex)
Mar07 070126 787.90 792.90 781.10 789.80 +2.40 187,501 368,458 -387
Jun07 070126 796.30 798.70 788.70 796.80 +2.40 83 365 -5
Total Volume and Open Interest 187,584 368,823 -392
Value Line(KCBT)
Mar07 070126 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070126 17400 17460 17350 17450 +75      
Jun07 070126 17450 17450 17450 17450 +75      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070126 17380 17435 17305 17375 -115 61,726 251,177 +3,871
Jun07 070126 17365 17365 17265 17365 -40 32 1,175 +20
Sep07 070126 17390 17390 17390 17390 -35 0 10 +0
Total Volume and Open Interest 61,798 252,685 +3,911
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070126 5580.0 5624.5 5554.0 5593.0 -26.0 100,122 409,515 -7,476
Mar07 070126 5595.0 5637.0 5569.0 5607.5 -26.0 5,882 55,139 +5,172
Total Volume and Open Interest 106,008 468,280 -2,306
Hang Seng Index(HKFE)
Jan07 070126 20549 20549 20177 20225 -459 55,418 110,256 -6,662
Feb07 070126 20543 20598 20250 20301 -449 10,727 23,850 +7,731
Mar07 070126 20685 20685 20235 20280 -443 144 3,869 -12
Total Volume and Open Interest 66,364 139,636 +1,056
DAX(EUREX)
Mar07 070126 6706.5 6764.0 6692.0 6731.5 -19.5 187,712 245,193 +6,917
Jun07 070126 6772.0 6827.5 6760.0 6797.0 -20.0 523 10,455 +7
Sep07 070126 6856.0 6902.5 6842.0 6871.0 -20.5 220 2,705 -48
Total Volume and Open Interest 188,455 258,353 +6,876
FT-SE 100(EURONEXT)
Mar07 070126 6228.00 6261.00 6203.00 6218.50 -42.50 90,949 529,541 +8,589
Jun07 070126 6238.00 6283.00 6231.50 6244.00 -43.00 51 21,834 +6
Sep07 070126 6287.00 6287.00 6282.50 6282.50 -43.00 11 593 +5
Total Volume and Open Interest 91,011 551,979 +8,600
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 070126 410.60 414.50 410.60 414.00 +6.10 859 19,930 -191
Mar07 070126 418.50 418.50 418.50 418.50 +5.50      
Apr07 070126 422.00 422.00 422.00 422.00 +5.50      
Total Volume and Open Interest 859 19,930 -191
Reuters CRB Index(NYBOT)
Feb07 070126 391.50 391.50 391.50 391.50 +0.25 0 11 +0
Apr07 070126 393.00 394.50 393.00 394.50 +0.25 10 498 -1
Jun07 070126 398.50 398.50 398.50 398.50 +0.25 0 401 +0
Total Volume and Open Interest 10 910 -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