Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon January 29, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070129 709.50 714.50 705.00 709.50 -1.00 14,235 216,691 -2,467
May07 070129 724.00 729.25 720.00 724.75 -1.50 2,133 65,703 +836
Jul07 070129 738.00 743.50 734.50 738.25 -1.50 1,690 40,957 +330
Aug07 070129 742.00 747.00 741.50 744.50 -2.00 100 3,340 +14
Sep07 070129 750.50 753.00 750.00 750.00 -2.00 191 720 +40
Nov07 070129 761.50 767.50 758.50 763.00 unch 2,502 80,605 -279
Jan08 070129 766.00 771.00 765.00 768.00 +0.50 156 2,230 +11
Total Volume and Open Interest 21,542 429,466 -1,474
Soybean Meal(CBOT)
Mar07 070129 205.00 208.70 204.20 206.40 +0.60 9,428 74,085 -1,151
May07 070129 209.80 213.40 209.20 211.10 +0.10 2,827 45,267 +490
Jul07 070129 214.50 218.00 213.50 215.60 +0.20 1,400 42,096 +3
Aug07 070129 216.70 219.50 215.50 217.50 +0.10 184 12,382 +145
Sep07 070129 219.30 220.50 217.50 219.00 unch 288 8,623 +5
Oct07 070129 220.50 221.90 219.00 220.50 +0.30 142 4,694 +90
Dec07 070129 224.00 225.80 222.00 224.00 +0.30 2,481 21,871 +718
Jan08 070129 225.00 225.00 223.50 224.80 unch 12 547 +11
Total Volume and Open Interest 16,782 210,707 +321
Soybean Oil(CBOT)
Mar07 070129 28.95 29.00 28.68 28.82 -0.18 8,261 132,119 -1,528
May07 070129 29.43 29.43 29.14 29.31 -0.17 2,601 52,193 +160
Jul07 070129 29.85 29.86 29.57 29.75 -0.20 1,861 31,860 -936
Aug07 070129 29.95 29.95 29.89 29.93 -0.19 180 5,202 +180
Sep07 070129 30.25 30.25 30.10 30.12 -0.17 270 3,684 +27
Oct07 070129 30.35 30.45 30.25 30.30 -0.18 205 5,181 +180
Dec07 070129 30.70 30.78 30.50 30.68 -0.19 2,224 26,899 -101
Jan08 070129 30.90 30.90 30.90 30.90 -0.20 0 112 +0
Total Volume and Open Interest 15,627 257,902 -1,993
Canola(WCE)
Mar07 070129 374.4 374.4 368.6 369.7 -4.7 4,441 60,538 -2,115
May07 070129 382.0 382.3 378.0 378.8 -3.8 2,361 13,383 +1,007
Jul07 070129 388.5 389.3 384.6 385.1 -3.8 144 9,968 +40
Total Volume and Open Interest 7,394 105,115 -1,234
Corn(CBOT)
Mar07 070129 404.25 404.25 396.00 400.00 -5.50 23,255 471,193 -15,061
May07 070129 414.75 414.75 407.50 411.50 -6.00 7,865 218,924 +4,343
Jul07 070129 421.50 421.50 413.75 418.50 -5.50 12,552 229,883 +3,687
Sep07 070129 402.50 404.00 400.25 402.75 -4.75 5,203 54,846 +1,783
Dec07 070129 396.50 396.50 391.50 394.50 -4.00 9,128 358,773 +1,065
Mar08 070129 400.00 401.50 397.75 399.50 -5.00 397 26,138 +115
Total Volume and Open Interest 59,185 1,483,880 -4,149
Wheat(CBOT)
Mar07 070129 462.50 462.50 455.50 456.50 -7.00 7,732 192,814 -9,341
May07 070129 475.00 475.00 469.00 472.00 -6.00 3,694 75,974 +1,521
Jul07 070129 484.00 484.00 477.50 478.00 -7.00 2,781 89,979 -136
Sep07 070129 489.00 489.00 485.00 485.00 -7.00 142 5,673 +52
Dec07 070129 502.00 502.00 497.50 500.50 -5.00 2,573 60,638 -714
Total Volume and Open Interest 17,044 448,416 -8,608
Wheat(KCBT)
Mar07 070129 486.50 486.50 478.00 478.25 -9.75 4,006 51,476 -443
May07 070129 495.00 495.00 488.50 488.50 -9.50 1,285 14,277 +582
Jul07 070129 497.00 497.50 490.00 490.25 -8.50 1,514 35,367 -62
Sep07 070129 503.00 503.00 497.00 498.00 -9.50 335 4,869 +48
Dec07 070129 513.00 513.00 509.00 509.00 -5.50 407 7,557 +28
Total Volume and Open Interest 7,548 117,137 +153
Wheat(MGE)
Mar07 070129 492.50 492.50 486.00 487.25 -6.25 1,938 15,405 -366
May07 070129 500.00 500.50 496.00 498.00 -5.50 524 6,771 +57
Jul07 070129 510.00 510.00 504.50 504.75 -6.50 398 3,184 +123
Sep07 070129 518.00 518.00 512.00 514.00 -7.25 379 6,499 +83
Dec07 070129 523.00 525.00 520.00 520.00 -7.25 473 11,764 +190
Total Volume and Open Interest 3,713 44,493 +87
Oats(CBOT)
Mar07 070129 262.50 262.50 252.00 258.50 -3.75 505 7,440 -339
May07 070129 271.00 271.00 261.00 267.00 -4.50 496 2,565 +324
Jul07 070129 274.50 274.50 270.00 274.25 -2.25 1 900 +0
Sep07 070129 265.00 265.00 264.50 264.50 -1.00 0 231 +0
Total Volume and Open Interest 1,318 18,137 +174
Rough Rice(CBOT)
Mar07 070129 10.20 10.24 10.16 10.20 -0.02 460 9,714 -150
May07 070129 10.51 10.51 10.50 10.50 -0.01 436 3,284 +219
Jul07 070129 10.69 10.71 10.69 10.71 -0.02 1 1,029 +1
Sep07 070129 10.69 10.69 10.69 10.69 unch 16 1,467 +10
Total Volume and Open Interest 1,065 17,294 +149
Live Cattle(CME)
Feb07 070129 89.950 90.800 89.950 90.600 +0.375 9,866 45,238 -3,600
Apr07 070129 93.450 93.900 93.350 93.400 -0.175 17,672 131,078 +1,241
Jun07 070129 89.600 89.900 89.400 89.475 -0.225 5,213 42,582 +1,205
Aug07 070129 87.800 88.250 87.600 87.650 -0.375 1,586 18,673 +462
Oct07 070129 91.000 91.275 90.775 90.900 -0.325 638 11,644 +503
Dec07 070129 91.100 91.300 90.900 91.100 -0.200 144 5,049 +47
Total Volume and Open Interest 35,196 257,571 -132
Feeder Cattle(CME)
Mar07 070129 94.150 95.500 93.850 95.400 +1.300 1,775 16,563 -122
Apr07 070129 96.300 97.600 95.950 97.525 +1.075 692 3,838 +369
May07 070129 97.250 98.600 97.000 98.575 +1.250 510 5,741 +216
Aug07 070129 99.100 100.475 99.050 100.325 +0.925 109 3,078 +16
Sep07 070129 98.200 99.300 98.200 99.300 +1.150 37 1,034 +3
Oct07 070129 99.100 99.500 99.000 99.500 +0.400 9 149 +5
Nov07 070129 98.050 98.700 98.050 98.700 +0.700 3 29 +3
Total Volume and Open Interest 3,135 30,432 -739
Lean Hogs(CME)
Feb07 070129 64.250 64.550 64.025 64.050 +0.175 6,692 14,850 -1,679
Apr07 070129 68.300 68.500 67.600 67.700 -0.150 13,702 89,056 +1,055
May07 070129 74.925 75.000 74.400 74.875 +0.075 172 3,298 +98
Jun07 070129 77.100 77.100 76.450 76.625 -0.250 4,290 35,876 +1,064
Jul07 070129 75.250 75.350 74.800 75.025 +0.050 2,570 14,541 +850
Aug07 070129 73.900 74.150 73.600 73.675 -0.075 1,059 7,721 +466
Oct07 070129 66.000 66.000 65.550 65.775 unch 569 7,036 +246
Dec07 070129 64.250 64.425 63.900 63.950 -0.225 612 6,324 +359
Total Volume and Open Interest 29,684 179,043 +2,472
Pork Bellies(CME)
Feb07 070129 102.500 102.600 98.525 98.550 -1.650 238 753 +11
Mar07 070129 101.500 102.000 99.200 99.375 -1.000 166 422 +30
May07 070129 103.150 103.150 100.000 100.650 +0.500 0 112 +0
Jul07 070129 102.000 102.000 100.600 100.600 +0.400 9 115 +3
Aug07 070129 99.900 99.900 97.500 97.500 -1.500 0 41 +0
Total Volume and Open Interest 413 1,443 +44
Class III Milk(CME)
Jan07 070129 13.56 13.56 13.52 13.56 unch 65 2,553 -14
Feb07 070129 14.25 14.27 14.00 14.03 -0.19 304 2,950 +44
Mar07 070129 14.55 14.60 14.08 14.20 -0.30 333 2,789 +54
Apr07 070129 15.00 15.05 14.65 14.66 -0.29 304 2,552 +51
May07 070129 15.20 15.25 14.85 14.88 -0.27 257 2,449 +38
Total Volume and Open Interest 2,693 29,204 +755
Cocoa(NYBOT)
Mar07 070129 1574 1605 1566 1602 +24 5,847 50,954 -172
May07 070129 1605 1637 1602 1634 +24 1,941 33,111 +200
Jul07 070129 1628 1656 1626 1656 +24 1,040 13,622 -82
Sep07 070129 1650 1676 1650 1676 +24 474 17,454 +0
Dec07 070129 1668 1696 1665 1696 +24 41 15,445 -1
Mar08 070129 1716 1716 1716 1716 +24 50 5,713 +25
May08 070129 1708 1736 1708 1736 +24 0 2,445 +0
Total Volume and Open Interest 9,393 141,992 -30
Coffee "C"(NYBOT)
Mar07 070129 116.30 117.70 115.80 116.60 +0.30 5,294 67,331 -300
May07 070129 119.30 120.80 119.00 119.80 +0.30 2,901 31,228 +120
Jul07 070129 122.20 123.80 122.20 122.75 +0.30 495 8,128 +28
Sep07 070129 125.25 126.00 125.25 125.55 +0.30 408 7,693 +233
Dec07 070129 129.00 130.00 128.95 129.15 +0.20 346 3,703 +223
Mar08 070129 132.50 133.50 132.50 132.65 +0.15 320 2,608 +113
Total Volume and Open Interest 10,401 128,316 +407
Orange Juice(NYBOT)
Mar07 070129 203.00 203.80 195.25 195.50 -6.50 1,034 23,751 -360
May07 070129 199.75 200.25 192.00 192.30 -6.25 424 3,647 +86
Jul07 070129 198.00 198.00 190.50 190.50 -4.95 48 912 +16
Sep07 070129 187.00 187.00 184.50 184.50 -1.50 24 407 +20
Nov07 070129 181.75 181.75 174.50 174.50 -5.40 208 3,606 +140
Jan08 070129 174.00 174.00 174.00 174.00 -5.50 0 278 +0
Total Volume and Open Interest 1,738 32,635 -98
Sugar #11(NYBOT)
Mar07 070129 10.65 10.71 10.56 10.59 -0.13 29,542 273,864 -933
May07 070129 10.82 10.91 10.76 10.80 -0.12 16,302 117,535 +2,545
Jul07 070129 10.70 10.80 10.70 10.74 -0.05 3,962 110,756 +1,090
Oct07 070129 10.91 10.97 10.89 10.91 -0.05 1,422 63,060 +326
Mar08 070129 11.44 11.45 11.39 11.41 -0.05 553 54,048 +196
Total Volume and Open Interest 52,549 667,927 +3,640
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070129 20.05 20.10 20.05 20.10 unch 1,032 2,487 -893
May07 070129 19.95 19.97 19.95 19.95 -0.02 14 2,829 -3
Jul07 070129 19.99 19.99 19.99 19.99 +0.08 31 2,493 +20
Sep07 070129 19.90 20.05 19.90 20.02 +0.14 3 1,849 +3
Total Volume and Open Interest 1,085 11,497 -873
London Cocoa(LCE)
Mar07 070129 868 883 864 879 +11 4,001 57,838 +32
May07 070129 886 900 881 896 +11 3,239 39,607 +703
Jul07 070129 903 914 896 910 +10 1,824 27,901 +778
Sep07 070129 911 925 910 923 +11 229 33,313 +57
Dec07 070129 910 920 907 919 +9 1,204 33,326 +249
Mar08 070129 918 928 915 927 +9 147 9,319 +103
May08 070129 935 935 935 935 +9 0 1,549 +0
Total Volume and Open Interest 10,644 204,228 +1,922
London Coffee(LCE)
Jan07 070129 1590.00 1604.00 1590.00 1599.00 +3.00 137 758 -1,211
Mar07 070129 1570.00 1583.00 1567.00 1580.00 +7.00 4,335 77,058 +6
May07 070129 1562.00 1571.00 1559.00 1570.00 +5.00 3,071 40,739 +696
Jul07 070129 1550.00 1560.00 1549.00 1559.00 +6.00 436 8,401 +88
Sep07 070129 1542.00 1549.00 1540.00 1546.00 +5.00 106 8,185 +0
Nov07 070129 1525.00 1528.00 1520.00 1524.00 +5.00 163 2,500 +20
Total Volume and Open Interest 8,401 141,053 -360
London Sugar(LCE)
Mar07 070129 338.00 339.90 334.90 337.00 -0.30 2,326 23,665 -612
May07 070129 324.00 327.50 324.00 326.50 -0.30 1,846 18,852 +851
Aug07 070129 317.50 317.50 314.50 316.50 -0.90 495 7,971 +264
Oct07 070129 312.40 312.50 310.80 311.90 -0.80 67 4,448 +60
Dec07 070129 315.80 315.80 313.30 314.90 -1.30 3 1,242 +3
Total Volume and Open Interest 4,770 62,693 +583
Cotton(NYBOT)
Mar07 070129 54.15 54.20 53.56 53.57 -0.55 8,980 96,744 -1,479
May07 070129 55.15 55.20 54.57 54.64 -0.54 2,454 35,803 +865
Jul07 070129 56.10 56.25 55.68 55.70 -0.45 1,014 17,135 +444
Oct07 070129 58.02 58.02 58.02 58.02 -0.50 25 197 +0
Dec07 070129 59.75 59.90 59.32 59.35 -0.47 564 30,032 +31
Mar08 070129 61.20 61.20 61.20 61.20 -0.45 0 1,810 +0
Total Volume and Open Interest 13,038 182,623 -139
Lumber(CME)
Mar07 070129 258.5 258.8 256.0 256.3 -0.2 654 5,589 +15
May07 070129 274.6 276.2 273.1 276.0 +0.9 279 1,224 +33
Jul07 070129 288.0 289.0 287.0 289.0 +1.5 98 271 +28
Sep07 070129 293.6 293.6 293.5 293.5 +0.4 2 96 +2
Total Volume and Open Interest 1,034 7,187 +78
Crude Oil(NYM)
Mar07 070129 54.95 55.40 53.75 54.01 -1.41 167,981 386,901 -5,175
Apr07 070129 55.70 56.15 54.70 54.77 -1.48 51,810 109,052 +4,238
May07 070129 56.35 56.40 55.49 55.49 -1.48 14,363 55,745 +566
Jun07 070129 56.92 57.35 56.12 56.12 -1.47 9,277 96,762 -281
Jul07 070129 56.68 56.68 56.68 56.68 -1.46 2,918 29,461 +394
Aug07 070129 58.30 58.30 57.18 57.18 -1.45 3,006 21,864 +177
Sep07 070129 58.60 58.60 57.62 57.62 -1.44 1,513 31,438 -20
Oct07 070129 58.03 58.03 58.03 58.03 -1.42 2,660 24,540 +1,292
Nov07 070129 58.40 58.40 58.40 58.40 -1.41 470 15,246 +226
Dec07 070129 59.60 59.65 58.65 58.73 -1.40 10,206 147,338 +2,748
Jan08 070129 59.01 59.01 59.01 59.01 -1.38 153 21,722 -14
Feb08 070129 59.23 59.23 59.23 59.23 -1.36 16 11,560 +16
Mar08 070129 59.41 59.41 59.41 59.41 -1.34 501 14,254 +360
Apr08 070129 59.53 59.53 59.53 59.53 -1.32 63 12,761 +0
May08 070129 59.62 59.62 59.62 59.62 -1.30 0 5,739 +0
Jun08 070129 59.71 59.71 59.71 59.71 -1.28 1,093 29,758 +675
Total Volume and Open Interest 284,219 1,289,862 +5,660
Heating Oil(NYM)
Feb07 070129 158.30 159.20 154.70 154.89 -4.25 21,137 16,523 -5,293
Mar07 070129 159.30 160.00 155.55 155.72 -4.42 28,946 85,177 +1,996
Apr07 070129 159.60 160.60 156.30 156.57 -4.42 5,734 30,790 +523
May07 070129 160.00 160.65 157.12 157.12 -4.42 1,829 13,878 +229
Jun07 070129 160.25 160.25 158.07 158.07 -4.47 2,379 20,470 +153
Jul07 070129 164.00 164.00 159.82 159.82 -4.42 1,519 8,847 +174
Aug07 070129 166.00 166.00 162.07 162.07 -4.37 428 4,115 +133
Sep07 070129 168.30 168.30 164.37 164.37 -4.37 210 5,486 +2
Oct07 070129 170.50 170.90 167.27 167.27 -4.37 121 2,889 +14
Nov07 070129 173.75 173.75 170.17 170.17 -4.37 164 1,967 +55
Dec07 070129 176.00 176.00 173.07 173.07 -4.37 786 13,128 -40
Jan08 070129 177.75 177.75 174.87 174.87 -4.37 341 5,944 -52
Total Volume and Open Interest 63,683 215,166 -2,078
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070129 148.40 149.25 143.85 143.99 -4.10 21,504 15,760 -2,491
Mar07 070129 152.00 152.50 147.00 147.00 -4.35 27,769 63,577 +66
Apr07 070129 165.50 165.50 160.80 160.80 -3.95 9,929 32,522 +1,682
May07 070129 168.34 168.34 163.61 163.61 -3.89 3,193 15,702 -344
Jun07 070129 168.00 168.70 166.15 166.15 -2.70 1,546 9,204 +144
Jul07 070129 169.75 171.50 169.00 171.50 +0.60 1,774 8,773 +74
Aug07 070129 171.55 171.55 171.55 171.55 -0.05 607 4,413 +9
Sep07 070129 169.25 170.05 169.25 170.05 -1.20 1,353 10,410 +659
Oct07 070129 160.30 160.30 160.30 160.30 unch 574 2,747 +195
Nov07 070129 157.30 157.30 157.30 157.30 +0.80 43 1,343 +3
Total Volume and Open Interest 68,296 167,307 +0
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070129 148.70 151.50 148.70 151.50 unch 1 2 +0
Apr07 070129 165.18 165.18 165.18 165.18 +0.23 0 3 +0
May07 070129 167.80 167.80 167.80 167.80 unch 0 1 +0
Total Volume and Open Interest 1 9 +0
Natural Gas(NYM)
Feb07 070129 7.305 7.330 6.820 6.917 -0.258 50,558 16,271 -13,404
Mar07 070129 7.290 7.300 6.880 6.937 -0.221 28,841 178,580 +1,464
Apr07 070129 7.310 7.320 6.980 7.012 -0.186 12,076 115,430 -1,509
May07 070129 7.375 7.380 7.065 7.084 -0.172 7,408 51,041 +247
Jun07 070129 7.450 7.450 7.179 7.179 -0.157 1,714 17,252 -58
Jul07 070129 7.410 7.550 7.274 7.274 -0.147 974 17,226 -4
Aug07 070129 7.620 7.620 7.369 7.369 -0.132 2,889 24,628 +1,018
Sep07 070129 7.650 7.680 7.429 7.429 -0.132 2,566 19,272 +1,027
Oct07 070129 7.820 7.830 7.569 7.569 -0.127 4,269 45,008 +271
Nov07 070129 8.330 8.340 8.124 8.124 -0.102 195 22,455 -20
Dec07 070129 8.860 8.870 8.669 8.669 -0.087 247 36,372 -11
Jan08 070129 9.140 9.146 8.959 8.959 -0.077 841 33,421 +99
Feb08 070129 9.125 9.125 8.954 8.954 -0.077 45 16,837 +12
Mar08 070129 8.910 8.931 8.749 8.749 -0.072 169 39,943 +59
Apr08 070129 7.600 7.610 7.484 7.484 -0.072 288 27,531 +85
May08 070129 7.460 7.460 7.374 7.374 -0.072 116 13,481 +21
Total Volume and Open Interest 113,419 912,061 -10,723
Brent Crude Oil(ICE)
Mar07 070129 55.64 55.83 53.56 53.68 -1.61 72,648 130,329 -5,421
Apr07 070129 56.29 56.43 54.30 54.44 -1.54 36,163 150,393 +307
May07 070129 57.00 57.14 55.11 55.19 -1.50 10,656 51,033 +2,743
Jun07 070129 57.77 57.77 55.87 55.87 -1.45 7,403 45,804 -282
Jul07 070129 58.30 58.30 56.42 56.42 -1.43 2,059 18,088 +76
Aug07 070129 58.76 58.76 56.91 56.91 -1.41 1,199 12,249 +546
Sep07 070129 57.33 57.33 57.33 57.33 -1.40 0 13,449 -15
Oct07 070129 57.71 57.71 57.71 57.71 -1.39 0 11,950 +96
Nov07 070129 58.06 58.06 58.06 58.06 -1.38 0 10,708 +10
Dec07 070129 59.84 59.90 58.30 58.39 -1.36 4,481 53,956 +1,020
Jan08 070129 58.70 58.70 58.70 58.70 -1.35 0 8,343 +0
Feb08 070129 58.98 58.98 58.98 58.98 -1.32 0 2,921 +0
Mar08 070129 59.24 59.24 59.24 59.24 -1.27 0 2,719 +400
Apr08 070129 59.40 59.40 59.40 59.40 -1.23 0 787 +0
Total Volume and Open Interest 137,005 606,425 -220
Gas Oil(ICE)
Feb07 070129 501.50 502.00 482.75 493.50 -0.50 24,556 54,496 -2,326
Mar07 070129 504.50 506.00 487.25 497.75 -0.50 24,988 84,883 +1,644
Apr07 070129 508.50 510.50 492.00 502.00 -0.25 9,422 32,766 +1,637
May07 070129 510.75 510.75 496.25 506.50 unch 4,081 19,213 +702
Jun07 070129 515.50 516.00 501.50 511.25 -0.25 5,502 38,465 -2,048
Jul07 070129 518.00 518.50 512.50 517.25 -0.50 1,277 13,345 -1,666
Aug07 070129 523.75 523.75 518.75 523.25 -0.50 0 6,945 +1
Sep07 070129 528.50 528.50 528.50 528.50 -0.25 0 13,057 +35
Oct07 070129 532.50 532.50 532.50 532.50 unch 0 3,954 +0
Nov07 070129 529.50 535.50 529.50 535.50 -0.25 0 4,186 +50
Total Volume and Open Interest 71,436 331,486 -1,946
US Dollar Index(NYBOT)
Mar07 070129 85.10 85.19 84.86 84.94 -0.17 1,854 20,003 -162
Jun07 070129 84.80 84.80 84.64 84.69 -0.17 35 2,061 +8
Sep07 070129 84.63 84.63 84.44 84.44 -0.17 0 39 +0
Total Volume and Open Interest 1,889 22,103 -154
Australian Dollar(CME)
Mar07 070129 77.11 77.11 76.99 77.04 -0.15 2,071 121,490 -190
Jun07 070129 76.87 76.87 76.84 76.84 -0.15 2 490 -33
Sep07 070129 76.58 76.58 76.58 76.58 -0.15 0 54 +0
Total Volume and Open Interest 2,073 122,300 -223
British Pound(CME)
Mar07 070129 195.64 195.92 195.50 195.92 +0.07 4,008 147,002 -9,209
Jun07 070129 195.78 195.78 195.78 195.78 +0.07 0 320 -23
Sep07 070129 195.68 195.68 195.68 195.68 +0.07 0 29 +0
Total Volume and Open Interest 4,008 147,362 -9,232
Canadian Dollar(CME)
Mar07 070129 84.53 84.80 84.53 84.70 -0.13 458 142,151 -1,041
Jun07 070129 84.97 84.97 84.92 84.93 -0.13 4 3,117 +1
Sep07 070129 85.17 85.17 85.17 85.17 -0.13 9 776 +8
Dec07 070129 85.42 85.47 85.36 85.41 -0.13 3 444 +3
Total Volume and Open Interest 474 146,495 -1,029
Japanese Yen(CME)
Mar07 070129 82.50 82.62 82.49 82.57 -0.25 1,224 319,899 -3,830
Jun07 070129 83.60 83.60 83.56 83.56 -0.25 0 22,935 +20
Sep07 070129 84.51 84.51 84.51 84.51 -0.25 0 14 +0
Total Volume and Open Interest 1,225 343,090 -3,809
Swiss Franc(CME)
Mar07 070129 80.02 80.22 79.98 80.15 +0.02 1,191 98,049 +8,434
Jun07 070129 80.77 80.77 80.77 80.77 +0.02 1 349 +19
Sep07 070129 81.34 81.34 81.34 81.34 +0.02 0 56 +0
Total Volume and Open Interest 1,192 98,498 +8,453
EuroFX(CME)
Mar07 070129 129.50 129.97 129.37 129.86 +0.48 6,069 170,593 +186
Jun07 070129 129.98 130.32 129.96 130.32 +0.48 0 1,840 +127
Sep07 070129 130.72 130.72 130.72 130.72 +0.48 0 245 -5
Total Volume and Open Interest 6,069 172,905 +312
Mexican Peso(CME)
Feb07 070129 9007.0 9007.0 9007.0 9007.0 -18.0      
Mar07 070129 9002.0 9010.0 8980.0 9000.0 -17.0 9,782 73,202 -764
Total Volume and Open Interest 9,799 95,190 -750
30-Year T-Bonds(CBOT)
Mar07 070129 109~18 109~25 109~08 109~13 -0~04 412,849 850,680 +7,384
Jun07 070129 109~18 109~21 109~06 109~10 -0~04 2,615 16,026 +1,172
Sep07 070129 109~10 109~10 109~10 109~10 -0~04 0 3 +0
Total Volume and Open Interest 415,464 866,732 +8,554
10-Year T-Notes(CBOT)
Mar07 070129 106~140 106~185 106~090 106~115 -0~025 1,234,266 2,244,620 -81,067
Jun07 070129 106~130 106~160 106~080 106~100 -0~025 13,461 124,503 +5,895
Total Volume and Open Interest 1,247,728 2,369,123 -75,172
5-Year T-Notes(CBOT)
Mar07 070129 104~110 104~130 104~075 104~090 -0~015 503,491 0 +0
Jun07 070129 104~130 104~130 104~110 104~110 -0~015 690 34,499 +34,499
Total Volume and Open Interest 504,181 34,499 +34,499
2 Year T-Notes(CBOT)
Mar07 070129 101~090 101~094 101~085 101~088 -0~002 1,453 779,594 +5,326
Jun07 070129 101~100 101~100 101~100 101~100 -0~001 51 940 +520
Total Volume and Open Interest 1,504 780,534 +5,846
Eurodollars(CME)
Mar07 070129 94.635 94.635 94.625 94.630 -0.005 12,011 1,272,885 -8,359
Jun07 070129 94.655 94.665 94.640 94.645 -0.010 23,351 1,355,275 -3,858
Sep07 070129 94.720 94.730 94.690 94.700 -0.020 23,254 1,390,550 +4,177
Dec07 070129 94.795 94.810 94.745 94.760 -0.035 23,764 1,468,040 +18,670
Mar08 070129 94.850 94.860 94.800 94.810 -0.040 32,533 926,380 -13,778
Jun08 070129 94.885 94.900 94.835 94.845 -0.040 19,383 706,868 +5,559
Sep08 070129 94.910 94.920 94.860 94.870 -0.040 16,902 600,211 -13,612
Dec08 070129 94.920 94.930 94.870 94.875 -0.040 32,244 460,500 +2,881
Mar09 070129 94.920 94.935 94.870 94.875 -0.040 11,750 327,960 -2,219
Jun09 070129 94.905 94.905 94.855 94.860 -0.040 8,372 241,230 -1,391
Sep09 070129 94.880 94.880 94.830 94.840 -0.035 5,250 196,547 +157
Dec09 070129 94.850 94.850 94.800 94.810 -0.035 8,054 142,464 +910
Mar10 070129 94.830 94.840 94.785 94.790 -0.035 4,399 117,259 -498
Jun10 070129 94.800 94.810 94.755 94.760 -0.035 3,695 81,953 +80
Sep10 070129 94.770 94.780 94.725 94.735 -0.030 2,787 88,195 -256
Dec10 070129 94.730 94.740 94.685 94.695 -0.030 4,576 87,256 +1,537
Mar11 070129 94.715 94.730 94.675 94.685 -0.025 1,897 71,723 -569
Jun11 070129 94.690 94.690 94.650 94.660 -0.025 1,710 56,976 +67
Total Volume and Open Interest 244,443 9,796,516 -10,255
3-Mth Euro-Yen(CME)
Mar07 070129 99.40 99.40 99.40 99.40 unch 1,169 19,204 +42
Jun07 070129 99.33 99.33 99.32 99.32 +0.01 697 9,955 +360
Sep07 070129 99.21 99.21 99.21 99.21 unch 194 5,376 +57
Dec07 070129 99.11 99.11 99.11 99.11 -0.01 960 8,702 +681
Mar08 070129 99.02 99.02 99.02 99.02 -0.01 0 2,623 +69
Jun08 070129 98.93 98.93 98.93 98.93 -0.01 0 832 +0
Sep08 070129 98.86 98.86 98.86 98.86 unch 0 231 +0
Dec08 070129 98.78 98.78 98.78 98.78 unch      
Mar09 070129 98.68 98.68 98.68 98.68 -0.02 0 12 +0
Jun09 070129 98.60 98.60 98.60 98.60 -0.02 0 5 +0
Total Volume and Open Interest 3,020 46,950 +1,209
3-Mth Euro-Yen(SIMEX)
Mar07 070129 99.41 99.41 99.40 99.40 -0.01 5,036 94,025 +746
Jun07 070129 99.33 99.33 99.32 99.32 -0.01 2,009 55,838 +394
Sep07 070129 99.21 99.22 99.21 99.21 -0.01 2,071 38,950 -1,392
Dec07 070129 99.13 99.13 99.11 99.12 -0.01 2,919 52,170 -499
Mar08 070129 99.01 99.02 99.01 99.02 -0.02 828 31,640 -786
Jun08 070129 98.93 98.93 98.93 98.93 -0.02 53 7,371 +47
Sep08 070129 98.84 98.84 98.84 98.84 -0.02 3 1,934 -3
Dec08 070129 98.76 98.76 98.76 98.76 -0.02 0 283 +0
Total Volume and Open Interest 13,019 284,362 -1,393
German Euro-Bund(EUREX)
Mar07 070129 114.93 115.02 114.65 114.74 -0.26 1,612,918 1,761,466 +27,203
Jun07 070129 114.44 114.48 114.16 114.22 -0.26 1,028 42,018 +529
Sep07 070129 114.21 114.27 114.21 114.27 -0.24 2,240 1 +0
Total Volume and Open Interest 1,616,186 1,803,485 +27,732
German Euro-Bobl(EUREX)
Mar07 070129 108.36 108.41 108.25 108.29 -0.10 746,566 1,184,625 +9,470
Jun07 070129 107.98 107.98 107.93 107.94 -0.11 6,064 10,357 +5,925
Sep07 070129 109.19 109.19 109.19 109.19 -0.10 1,229 0 +0
Total Volume and Open Interest 753,859 1,194,982 +15,395
Long Gilt(LIFFE)
Mar07 070129 106~07 106~08 105~31 106~01 -0~06 82,863 343,284 -6,741
Jun07 070129 107~24 107~24 107~21 107~21 -0~07 0 28 +0
Total Volume and Open Interest 82,863 343,312 -6,741
3-Mth Short Sterling(LIFFE)
Mar07 070129 94.27 94.27 94.27 94.27 unch 47,946 575,608 +9,019
Jun07 070129 94.13 94.13 94.13 94.13 -0.01 77,900 534,596 +19,815
Sep07 070129 94.13 94.13 94.13 94.13 -0.01 70,697 538,423 +11,697
Total Volume and Open Interest 350,758 2,710,957 +51,384
3-Mth Euribor(LIFFE)
Mar07 070129 96.080 96.080 96.075 96.075 -0.005 69,121 951,806 +737
Jun07 070129 95.910 95.910 95.890 95.895 -0.015 280,438 870,983 +60,874
Sep07 070129 95.845 95.850 95.820 95.825 -0.020 200,415 679,005 -9,502
Total Volume and Open Interest 1,011,067 4,210,635 +72,705
3-Mth Aus T-Bills(SFE)
Mar07 070129 93.58 93.59 93.58 93.59 -0.01 25,760 0 -205,332
Jun07 070129 93.54 93.55 93.53 93.54 -0.03 71,840 0 -463,072
Sep07 070129 93.54 93.54 93.52 93.52 -0.04 15,901 0 -85,840
Dec07 070129 93.54 93.55 93.51 93.53 -0.04 5,558 0 -70,609
Mar08 070129 93.56 93.56 93.53 93.55 -0.04 989 0 -29,289
Jun08 070129 93.59 93.59 93.56 93.56 -0.06 1,583 0 -30,291
Sep08 070129 93.59 93.59 93.57 93.57 -0.06 350 0 -17,642
Dec08 070129 93.59 93.59 93.58 93.58 -0.07 880 0 -8,122
Mar09 070129 93.60 93.60 93.59 93.59 -0.07      
Jun09 070129 93.60 93.60 93.60 93.60 -0.06      
Total Volume and Open Interest 122,861    
10-Year Aus T-Bonds(SFE)
Mar07 070129 94.12 94.15 94.11 94.11 -0.07 53,808 0 -487,955
Jun07 070129 94.11 94.11 94.11 94.11 -0.07      
Total Volume and Open Interest 53,808    
3-Year Aus T-Bonds(SFE)
Mar07 070129 93.98 93.99 93.96 93.96 -0.07 115,117 0 -722,535
Jun07 070129 93.98 93.98 93.98 93.98 -0.07      
Total Volume and Open Interest 115,117    
Gold(CMX)
Feb07 070129 643.0 648.0 640.8 643.2 -1.5 75,734 54,274 -15,857
Apr07 070129 649.2 653.8 646.6 649.1 -1.6 40,900 165,911 +12,933
Jun07 070129 654.3 660.0 653.0 655.3 -1.6 666 30,258 +82
Aug07 070129 666.0 666.0 661.0 661.5 -1.6 39 6,361 -24
Oct07 070129 667.7 667.7 667.7 667.7 -1.6 120 22,484 +95
Dec07 070129 673.5 679.0 673.5 673.9 -1.6 896 48,510 +648
Feb08 070129 680.0 680.0 680.0 680.0 -1.6 115 2,217 -100
Apr08 070129 686.1 686.1 686.1 686.1 -1.5 0 1,987 +0
Jun08 070129 692.2 692.2 692.2 692.2 -1.4 2 4,022 +1
Aug08 070129 698.3 698.3 698.3 698.3 -1.3 0 690 +0
Oct08 070129 704.4 704.4 704.4 704.4 -1.2 0 600 +0
Dec08 070129 710.4 710.4 710.4 710.4 -1.2 1 10,222 -1
Total Volume and Open Interest 118,521 363,430 -2,220
Silver(CMX)
Mar07 070129 1332.0 1339.0 1321.0 1325.0 -12.5 14,654 63,785 +126
May07 070129 1345.0 1352.0 1335.0 1337.5 -12.4 450 10,874 +301
Jul07 070129 1357.0 1362.0 1349.0 1349.0 -12.1 240 11,079 +28
Sep07 070129 1360.2 1360.2 1360.2 1360.2 -12.2 24 4,484 +9
Dec07 070129 1383.0 1385.0 1366.0 1373.3 -11.8 5 13,629 +0
Mar08 070129 1385.3 1385.3 1385.3 1385.3 -11.8 1 223 +1
May08 070129 1392.2 1392.2 1392.2 1392.2 -11.8      
Total Volume and Open Interest 15,388 111,324 +452
Platinum(NYM)
Apr07 070129 1175.0 1176.8 1167.5 1174.7 -6.8 880 9,667 +111
Jul07 070129 1171.0 1183.0 1171.0 1180.7 -6.8 13 81 +0
Oct07 070129 1185.7 1185.7 1185.7 1185.7 -6.8      
Jan08 070129 1190.7 1190.7 1190.7 1190.7 -6.8 0 2 +0
Total Volume and Open Interest 896 9,757 +113
Palladium(NYME)
Mar07 070129 349.00 349.00 341.20 344.95 -6.00 552 14,614 +84
Jun07 070129 352.00 353.00 349.75 349.75 -6.20 20 371 +16
Sep07 070129 354.75 354.75 354.75 354.75 -6.20 0 54 +0
Total Volume and Open Interest 572 15,080 +100
Copper(CMX)
Mar07 070129 254.70 256.00 251.50 254.20 -9.50 6,504 46,998 -49
May07 070129 255.20 256.25 253.80 255.20 -9.05 1,402 10,622 +555
Jul07 070129 254.25 255.80 254.25 255.10 -8.35 176 2,924 +90
Sep07 070129 251.50 253.75 251.50 253.25 -7.95 135 1,264 +12
Dec07 070129 247.50 247.95 247.50 247.95 -8.45 38 1,794 +30
Total Volume and Open Interest 8,869 71,104 +529
Aluminum(CMX)
Jan07 070129 120.50 120.50 120.50 120.50 -5.00 1 39 +1
Feb07 070129 121.50 121.50 121.50 121.50 -5.00 1 79 +1
Mar07 070129 122.00 122.00 122.00 122.00 -4.50 0 41 +0
Apr07 070129 121.00 121.00 121.00 121.00 -4.30 0 40 +0
May07 070129 120.00 120.00 120.00 120.00 -4.10 0 40 +0
Jun07 070129 119.00 119.00 119.00 119.00 -3.90 0 40 +0
Total Volume and Open Interest 2 611 +2
DJIA Index(CBOT)
Mar07 070129 12527 12578 12515 12525 +2 4,267 68,995 +268
Jun07 070129 12625 12640 12625 12626 +2 10 56 +1
Sep07 070129 12720 12720 12720 12720 +2 0 6 +0
Dec07 070129 12815 12815 12815 12815 +2 0 2 +0
Total Volume and Open Interest 4,277 69,059 +269
S & P 500(CME)
Mar07 070129 1427.50 1432.50 1423.30 1426.20 -1.30 36,533 600,836 -4,317
Jun07 070129 1443.50 1443.50 1439.30 1439.30 -1.30 7,171 20,599 +6,997
Sep07 070129 1453.20 1453.20 1453.20 1453.20 -1.30 44 7,991 +7
Dec07 070129 1465.40 1465.40 1465.40 1465.40 -1.10 0 1,811 +0
Total Volume and Open Interest 43,748 631,615 +2,687
S & P 500 E-Mini(Globex)
Mar07 070129 1428.00 1432.50 1423.25 1426.25 -1.25 1,255,881 1,640,477 -11,551
Jun07 070129 1439.50 1444.75 1437.50 1439.25 -1.25 2,747 17,537 -704
Total Volume and Open Interest 1,258,628 1,658,014 -12,255
NASDAQ 100(CME)
Mar07 070129 1779.00 1798.50 1777.00 1786.80 +7.50 5,468 51,084 +1,335
Jun07 070129 1808.80 1808.80 1808.80 1808.80 +7.50 0 24 +0
Sep07 070129 1830.80 1830.80 1830.80 1830.80 +7.50      
Total Volume and Open Interest 5,468 51,108 +1,335
NASDAQ 100 E-Mini(Globex)
Mar07 070129 1781.00 1798.30 1775.30 1786.80 +7.50 373,952 353,293 -19,563
Jun07 070129 1799.50 1818.80 1799.50 1808.80 +7.50 138 420 -11
Total Volume and Open Interest 374,090 353,713 -19,574
S & P Midcap 400(CME)
Mar07 070129 824.50 829.00 824.50 827.80 +5.20 60 8,008 -30
Jun07 070129 836.00 836.00 836.00 836.00 +5.20      
Sep07 070129 844.20 844.20 844.20 844.20 +5.20      
Total Volume and Open Interest 60 8,008 -30
Russell 2000(CME)
Mar07 070129 791.00 799.25 789.80 796.90 +7.10 2,199 32,227 -145
Jun07 070129 803.90 803.90 803.90 803.90 +7.10 0 4 +0
Sep07 070129 810.90 810.90 810.90 810.90 +7.10 0 28 +0
Total Volume and Open Interest 2,199 32,259 -145
Russell 2000 E-Mini(Globex)
Mar07 070129 789.80 799.30 787.60 796.90 +7.10 190,810 365,080 -3,378
Jun07 070129 796.40 805.50 795.10 803.90 +7.10 285 382 +17
Total Volume and Open Interest 191,095 365,462 -3,361
Value Line(KCBT)
Mar07 070129 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070129 17590 17590 17500 17530 +80      
Jun07 070129 17530 17530 17530 17530 +80      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070129 17410 17500 17325 17480 +105 63,931 257,887 +6,710
Jun07 070129 17290 17440 17285 17415 +50 0 1,175 +0
Sep07 070129 17440 17440 17440 17440 +50 0 10 +0
Total Volume and Open Interest 63,961 259,435 +6,750
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070129 5601.5 5642.5 5593.0 5630.5 +37.5 123,196 436,567 +27,052
Mar07 070129 5617.0 5654.5 5612.0 5645.0 +37.5 511 54,857 -282
Total Volume and Open Interest 123,707 495,050 +26,770
Hang Seng Index(HKFE)
Jan07 070129 20279 20355 20171 20220 -5 72,294 104,371 -5,885
Feb07 070129 20311 20422 20240 20266 -35 30,648 48,795 +24,945
Mar07 070129 20334 20390 20215 20249 -31 163 3,855 -14
Total Volume and Open Interest 103,161 158,689 +19,053
DAX(EUREX)
Mar07 070129 6736.5 6772.5 6714.0 6757.5 +26.0 197,744 248,223 +3,030
Jun07 070129 6795.5 6832.5 6782.5 6823.0 +26.0 454 10,654 +199
Sep07 070129 6880.0 6902.0 6876.5 6898.0 +27.0 260 2,813 +108
Total Volume and Open Interest 198,458 261,690 +3,337
FT-SE 100(EURONEXT)
Mar07 070129 6220.00 6241.50 6200.50 6230.00 +11.50 99,973 532,741 +3,200
Jun07 070129 6233.50 6265.50 6233.50 6255.50 +11.50 98 21,845 +11
Sep07 070129 6301.00 6301.00 6294.00 6294.00 +11.50 1 594 +1
Total Volume and Open Interest 100,072 555,191 +3,212
SPI 200(SFE)
Mar07 070129 5730.0 5757.0 5727.0 5736.0 -25.0 17,170 0 -275,774
Jun07 070129 5779.0 5781.0 5772.0 5772.0 -25.0 40 0 -6,276
Sep07 070129 5775.0 5775.0 5775.0 5775.0 -24.0 2 0 -3,031
Total Volume and Open Interest 20,149 288,681 +1,092
GSCI(CME)
Feb07 070129 412.60 412.60 404.50 404.50 -9.50 261 19,985 +55
Mar07 070129 410.00 410.00 410.00 410.00 -8.50      
Apr07 070129 413.50 413.50 413.50 413.50 -8.50      
Total Volume and Open Interest 261 19,985 +55
Reuters CRB Index(NYBOT)
Feb07 070129 390.50 390.50 386.50 387.00 -4.50 1 10 -1
Apr07 070129 393.50 393.50 390.00 390.00 -4.50 3 500 +2
Jun07 070129 398.00 398.00 394.00 394.00 -4.50 0 401 +0
Total Volume and Open Interest 4 911 +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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf