Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue January 30, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070130 708.00 722.00 706.00 721.00 +11.50 17,891 219,489 +2,798
May07 070130 723.00 737.00 722.00 736.25 +11.50 4,141 66,242 +539
Jul07 070130 734.50 750.00 734.00 749.50 +11.25 4,771 41,474 +517
Aug07 070130 742.50 755.00 742.50 755.00 +10.50 189 3,406 +66
Sep07 070130 755.50 761.50 755.00 761.50 +11.50 2 721 +1
Nov07 070130 760.50 774.00 759.50 773.50 +10.50 5,550 81,321 +716
Jan08 070130 765.00 778.00 765.00 778.00 +10.00 101 2,293 +63
Total Volume and Open Interest 33,148 434,378 +4,912
Soybean Meal(CBOT)
Mar07 070130 205.70 209.00 205.10 208.40 +2.00 11,067 75,406 +1,321
May07 070130 210.50 213.80 210.00 213.20 +2.10 2,330 45,509 +242
Jul07 070130 215.00 217.80 214.50 217.40 +1.80 3,253 41,475 -621
Aug07 070130 217.00 219.50 216.30 219.40 +1.90 405 12,614 +232
Sep07 070130 218.50 221.00 218.50 220.70 +1.70 141 8,686 +63
Oct07 070130 219.50 222.50 219.50 222.50 +2.00 229 4,560 -134
Dec07 070130 223.00 226.00 222.30 225.90 +1.90 2,045 22,446 +575
Jan08 070130 225.80 226.50 225.80 226.50 +1.70 26 573 +26
Total Volume and Open Interest 19,501 212,414 +1,707
Soybean Oil(CBOT)
Mar07 070130 28.72 29.49 28.72 29.46 +0.64 9,245 131,239 -880
May07 070130 29.20 29.97 29.20 29.96 +0.65 2,843 53,140 +947
Jul07 070130 29.75 30.45 29.70 30.45 +0.70 2,496 31,302 -558
Aug07 070130 29.90 30.60 29.90 30.60 +0.67 209 5,139 -63
Sep07 070130 30.05 30.78 30.05 30.78 +0.66 240 3,824 +140
Oct07 070130 30.96 30.96 30.96 30.96 +0.66 303 5,452 +271
Dec07 070130 30.65 31.40 30.65 31.37 +0.69 1,170 27,174 +275
Jan08 070130 31.00 31.50 31.00 31.50 +0.60 18 130 +18
Total Volume and Open Interest 16,561 258,088 +186
Canola(WCE)
Mar07 070130 367.6 374.5 367.6 373.8 +4.1 8,323 60,800 +262
May07 070130 379.0 383.9 377.5 382.4 +3.6 2,727 14,980 +1,597
Jul07 070130 385.5 392.2 385.5 390.0 +4.9 299 10,144 +176
Total Volume and Open Interest 13,928 106,497 +1,382
Corn(CBOT)
Mar07 070130 397.00 405.75 396.00 404.75 +4.75 27,957 466,472 -4,721
May07 070130 409.00 417.00 408.00 416.25 +4.75 8,817 222,255 +3,331
Jul07 070130 416.25 423.50 414.25 422.50 +4.00 12,272 228,114 -1,769
Sep07 070130 400.00 408.00 400.00 407.50 +4.75 859 54,861 +15
Dec07 070130 393.00 399.00 391.75 397.75 +3.25 18,490 352,074 -6,699
Mar08 070130 398.00 404.00 398.00 403.50 +4.00 493 26,359 +221
Total Volume and Open Interest 71,061 1,474,288 -9,592
Wheat(CBOT)
Mar07 070130 454.00 461.25 453.50 459.50 +3.00 9,355 194,556 +1,742
May07 070130 469.00 474.00 467.00 473.25 +1.25 4,650 76,832 +858
Jul07 070130 476.50 482.00 476.00 481.50 +3.50 3,109 89,241 -738
Sep07 070130 489.00 489.00 487.00 489.00 +4.00 81 5,756 +83
Dec07 070130 497.00 502.50 496.50 501.75 +1.25 1,991 61,128 +490
Total Volume and Open Interest 19,289 450,887 +2,471
Wheat(KCBT)
Mar07 070130 474.50 482.50 474.00 481.75 +3.50 6,160 49,766 -1,710
May07 070130 483.00 492.00 483.00 490.00 +1.50 3,496 15,649 +1,372
Jul07 070130 487.50 495.00 487.50 495.00 +4.75 2,351 35,410 +43
Sep07 070130 495.00 504.00 495.00 504.00 +6.00 365 5,059 +190
Dec07 070130 508.00 514.00 508.00 513.00 +4.00 322 7,573 +16
Total Volume and Open Interest 12,727 117,054 -83
Wheat(MGE)
Mar07 070130 487.00 489.50 485.00 489.50 +2.25 2,468 14,550 -855
May07 070130 497.00 500.00 495.00 500.00 +2.00 1,045 7,168 +397
Jul07 070130 503.50 508.50 503.50 508.50 +3.75 566 3,386 +202
Sep07 070130 512.50 518.00 511.00 517.75 +3.75 286 6,552 +53
Dec07 070130 520.00 524.00 519.00 523.00 +3.00 489 11,666 -98
Total Volume and Open Interest 4,854 44,192 -301
Oats(CBOT)
Mar07 070130 255.50 260.00 255.50 259.25 +0.75 1,011 7,015 -425
May07 070130 266.50 268.00 265.50 268.00 +1.00 391 2,700 +135
Jul07 070130 272.50 274.00 272.00 273.75 -0.50 59 914 +14
Sep07 070130 264.00 264.50 264.00 264.50 unch 59 261 +30
Total Volume and Open Interest 1,845 17,953 -184
Rough Rice(CBOT)
Mar07 070130 10.19 10.19 10.13 10.15 -0.05 282 9,515 -199
May07 070130 10.47 10.47 10.43 10.46 -0.04 38 3,286 +2
Jul07 070130 10.69 10.69 10.69 10.69 -0.02 6 1,059 +30
Sep07 070130 10.66 10.67 10.64 10.67 -0.02 0 1,467 +0
Total Volume and Open Interest 462 17,213 -81
Live Cattle(CME)
Feb07 070130 90.400 90.425 89.850 89.925 -0.675 8,011 41,811 -3,427
Apr07 070130 93.250 93.250 92.300 92.625 -0.775 13,843 135,165 +4,087
Jun07 070130 89.350 89.350 88.800 89.275 -0.200 3,865 43,184 +602
Aug07 070130 87.600 87.650 87.100 87.450 -0.200 2,267 19,103 +430
Oct07 070130 90.850 90.850 90.450 90.650 -0.250 969 11,581 -63
Dec07 070130 91.100 91.150 90.650 91.000 -0.100 403 5,350 +301
Total Volume and Open Interest 29,372 259,495 +1,924
Feeder Cattle(CME)
Mar07 070130 95.300 95.400 94.600 94.850 -0.550 1,686 16,721 +158
Apr07 070130 97.325 97.400 96.750 96.975 -0.550 554 3,996 +158
May07 070130 98.500 98.500 97.825 97.950 -0.625 1,034 5,607 -134
Aug07 070130 100.150 100.250 99.650 99.950 -0.375 394 3,090 +12
Sep07 070130 99.300 99.300 99.250 99.250 -0.050 10 1,038 +4
Oct07 070130 99.025 99.350 99.000 99.350 -0.150 47 142 -7
Nov07 070130 98.500 98.500 98.500 98.500 -0.200 3 32 +3
Total Volume and Open Interest 3,728 30,626 +194
Lean Hogs(CME)
Feb07 070130 63.900 63.900 63.300 63.575 -0.475 4,998 13,461 -1,389
Apr07 070130 67.450 67.500 67.000 67.250 -0.450 11,284 88,915 -141
May07 070130 74.325 74.875 74.100 74.875 unch 151 3,333 +35
Jun07 070130 76.200 76.500 75.950 76.400 -0.225 4,573 36,897 +1,021
Jul07 070130 74.900 75.000 74.600 74.925 -0.100 1,891 14,824 +283
Aug07 070130 73.300 73.500 73.300 73.400 -0.275 641 7,826 +105
Oct07 070130 65.575 65.575 65.250 65.400 -0.375 529 6,854 -182
Dec07 070130 64.000 64.000 63.425 63.650 -0.300 488 6,471 +147
Total Volume and Open Interest 24,619 178,939 -104
Pork Bellies(CME)
Feb07 070130 100.000 100.000 98.000 98.500 -0.050 368 651 -102
Mar07 070130 101.000 101.000 99.000 99.100 -0.275 144 442 +20
May07 070130 101.500 101.500 100.900 100.900 +0.250 7 112 +0
Jul07 070130 100.600 100.900 100.600 100.900 +0.300 3 116 +1
Aug07 070130 98.000 100.500 98.000 100.500 +3.000 7 47 +6
Total Volume and Open Interest 529 1,368 -75
Class III Milk(CME)
Jan07 070130 13.54 13.54 13.54 13.54 -0.02 8 2,554 +1
Feb07 070130 13.94 14.07 13.92 14.05 +0.02 294 2,913 -37
Mar07 070130 14.08 14.25 14.00 14.23 +0.03 328 2,802 +13
Apr07 070130 14.59 14.70 14.40 14.55 -0.11 332 2,592 +40
May07 070130 14.73 14.92 14.65 14.79 -0.09 362 2,468 +19
Total Volume and Open Interest 2,833 29,636 +432
Cocoa(NYBOT)
Mar07 070130 1608 1620 1597 1616 +14 6,799 50,295 -659
May07 070130 1640 1653 1631 1650 +16 3,393 33,709 +598
Jul07 070130 1660 1673 1657 1673 +17 807 13,998 +376
Sep07 070130 1685 1696 1685 1693 +17 470 17,505 +51
Dec07 070130 1699 1712 1697 1712 +16 436 15,558 +113
Mar08 070130 1725 1733 1725 1733 +17 0 5,713 +0
May08 070130 1752 1752 1752 1752 +16 2 2,447 +2
Total Volume and Open Interest 11,907 142,473 +481
Coffee "C"(NYBOT)
Mar07 070130 116.25 117.10 115.80 116.55 -0.05 8,256 67,908 +577
May07 070130 119.50 120.25 119.10 119.75 -0.05 2,432 32,144 +916
Jul07 070130 122.50 123.20 122.10 122.70 -0.05 644 8,339 +211
Sep07 070130 125.20 125.70 125.00 125.50 -0.05 1,012 7,972 +279
Dec07 070130 128.95 129.60 128.50 129.05 -0.10 471 3,657 -46
Mar08 070130 132.00 132.60 132.00 132.60 -0.05 53 2,614 +6
Total Volume and Open Interest 13,011 130,198 +1,882
Orange Juice(NYBOT)
Mar07 070130 196.10 196.30 185.50 185.65 -9.85 4,174 23,011 -740
May07 070130 192.70 192.85 182.30 182.80 -9.50 395 3,788 +141
Jul07 070130 190.50 190.50 180.50 180.50 -10.00 4 910 -2
Sep07 070130 181.50 183.00 174.50 174.50 -10.00 112 429 +22
Nov07 070130 174.75 175.10 164.50 165.00 -9.50 238 3,524 -82
Jan08 070130 175.00 175.00 164.00 165.00 -9.00 0 278 +0
Total Volume and Open Interest 4,923 31,974 -661
Sugar #11(NYBOT)
Mar07 070130 10.57 10.57 10.35 10.55 -0.04 24,691 274,559 +695
May07 070130 10.75 10.78 10.54 10.75 -0.05 14,584 120,064 +2,529
Jul07 070130 10.73 10.74 10.50 10.69 -0.05 4,455 111,024 +268
Oct07 070130 10.86 10.90 10.73 10.89 -0.02 1,943 63,529 +469
Mar08 070130 11.33 11.36 11.21 11.36 -0.05 825 53,621 -427
Total Volume and Open Interest 49,007 671,894 +3,967
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070130 20.10 20.23 20.10 20.23 +0.13 170 2,450 -37
May07 070130 19.99 20.05 19.99 20.05 +0.10 166 2,862 +33
Jul07 070130 20.02 20.15 20.02 20.12 +0.13 5 2,493 +0
Sep07 070130 20.03 20.16 20.03 20.16 +0.14 8 1,848 -1
Total Volume and Open Interest 353 11,492 -5
London Cocoa(LCE)
Mar07 070130 878 890 876 889 +10 2,900 57,667 -171
May07 070130 895 908 893 906 +10 2,038 40,139 +532
Jul07 070130 907 920 907 919 +9 795 27,769 -132
Sep07 070130 920 931 920 931 +8 200 33,388 +75
Dec07 070130 916 928 916 928 +9 206 33,424 +98
Mar08 070130 929 936 928 936 +9 237 9,510 +191
May08 070130 944 944 944 944 +9 0 1,549 +0
Total Volume and Open Interest 6,376 204,821 +593
London Coffee(LCE)
Jan07 070130 1598.00 1612.00 1593.00 1608.00 +9.00 204 691 -67
Mar07 070130 1579.00 1585.00 1569.00 1585.00 +5.00 6,263 76,329 -729
May07 070130 1562.00 1574.00 1558.00 1574.00 +4.00 3,303 41,956 +1,217
Jul07 070130 1560.00 1562.00 1549.00 1562.00 +3.00 456 8,553 +152
Sep07 070130 1550.00 1552.00 1538.00 1550.00 +4.00 508 8,358 +173
Nov07 070130 1527.00 1533.00 1519.00 1528.00 +4.00 151 2,557 +57
Total Volume and Open Interest 10,917 141,860 +807
London Sugar(LCE)
Mar07 070130 337.60 338.50 335.40 338.20 +1.20 2,049 23,343 -322
May07 070130 325.70 328.40 324.00 327.50 +1.00 992 18,792 -60
Aug07 070130 315.80 318.00 314.10 317.50 +1.00 683 8,234 +263
Oct07 070130 311.00 313.00 309.50 313.00 +1.10 823 4,601 +153
Dec07 070130 314.70 316.30 314.70 316.00 +1.10 109 1,247 +5
Total Volume and Open Interest 4,797 62,738 +45
Cotton(NYBOT)
Mar07 070130 53.55 53.90 53.32 53.35 -0.22 9,725 97,176 +432
May07 070130 54.55 54.85 54.41 54.45 -0.19 2,071 36,632 +829
Jul07 070130 55.60 55.90 55.45 55.48 -0.22 676 17,039 -96
Oct07 070130 57.85 57.85 57.85 57.85 -0.17 0 197 +0
Dec07 070130 59.35 59.60 59.15 59.26 -0.09 1,400 30,126 +94
Mar08 070130 61.10 61.10 61.10 61.10 -0.10 0 1,810 +0
Total Volume and Open Interest 13,875 183,885 +1,262
Lumber(CME)
Mar07 070130 256.4 260.9 256.4 259.3 +3.0 349 5,617 +28
May07 070130 276.0 278.2 275.2 278.1 +2.1 112 1,262 +38
Jul07 070130 289.9 291.1 287.7 291.1 +2.1 4 272 +1
Sep07 070130 297.9 297.9 295.6 295.6 +2.1 2 96 +0
Total Volume and Open Interest 467 7,254 +67
Crude Oil(NYM)
Mar07 070130 54.55 57.05 54.45 56.97 +2.96 209,141 384,415 -2,486
Apr07 070130 55.35 57.70 55.30 57.66 +2.89 68,168 116,612 +7,560
May07 070130 56.30 58.40 56.30 58.33 +2.84 17,077 57,145 +1,400
Jun07 070130 56.65 58.92 56.65 58.92 +2.80 11,067 98,358 +1,596
Jul07 070130 57.20 59.45 57.20 59.45 +2.77 1,229 29,622 +161
Aug07 070130 57.75 59.94 57.75 59.94 +2.76 1,531 22,325 +461
Sep07 070130 59.40 60.37 59.40 60.37 +2.75 3,309 30,640 -798
Oct07 070130 60.85 60.85 60.70 60.77 +2.74 1,977 25,272 +732
Nov07 070130 61.13 61.13 61.13 61.13 +2.73 1,010 15,935 +689
Dec07 070130 59.35 61.45 59.35 61.45 +2.72 11,078 146,120 -1,218
Jan08 070130 61.72 61.72 61.72 61.72 +2.71 0 21,720 -2
Feb08 070130 61.92 61.92 61.92 61.92 +2.69 0 11,560 +0
Mar08 070130 60.80 62.08 60.80 62.08 +2.67 725 14,129 -125
Apr08 070130 62.18 62.18 62.18 62.18 +2.65 86 12,761 +0
May08 070130 62.26 62.26 62.26 62.26 +2.64 1 5,740 +1
Jun08 070130 62.34 62.34 62.34 62.34 +2.63 585 29,589 -169
Total Volume and Open Interest 339,461 1,296,103 +6,241
Heating Oil(NYM)
Feb07 070130 156.60 164.00 156.35 163.80 +8.91 18,895 12,068 -4,455
Mar07 070130 157.20 164.80 157.10 164.58 +8.86 40,727 91,728 +6,551
Apr07 070130 158.00 165.20 158.00 164.93 +8.36 7,628 31,928 +1,138
May07 070130 158.75 165.08 158.75 165.08 +7.96 2,527 14,040 +162
Jun07 070130 161.75 165.73 161.50 165.73 +7.66 3,289 21,590 +1,120
Jul07 070130 163.25 167.33 163.25 167.33 +7.51 1,054 8,714 -133
Aug07 070130 163.25 169.53 163.25 169.53 +7.46 244 4,175 +60
Sep07 070130 168.00 171.83 168.00 171.83 +7.46 100 5,501 +15
Oct07 070130 171.85 174.73 171.85 174.73 +7.46 37 2,906 +17
Nov07 070130 177.63 177.63 177.63 177.63 +7.46 32 1,983 +16
Dec07 070130 177.70 180.48 177.70 180.48 +7.41 329 13,199 +71
Jan08 070130 179.50 182.13 179.50 182.13 +7.26 87 5,948 +4
Total Volume and Open Interest 74,958 219,739 +4,573
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070130 143.68 152.35 143.68 152.10 +8.11 16,125 12,334 -3,426
Mar07 070130 147.27 155.22 147.07 154.95 +7.95 22,969 63,315 -262
Apr07 070130 160.98 168.15 160.98 167.70 +6.90 7,722 34,307 +1,785
May07 070130 164.08 170.77 164.08 170.50 +6.89 2,828 16,240 +538
Jun07 070130 167.30 172.77 167.14 172.66 +6.51 1,834 9,443 +239
Jul07 070130 168.40 170.00 168.33 170.00 -1.50 1,787 9,128 +355
Aug07 070130 168.80 173.36 168.80 173.36 +1.81 479 4,293 -120
Sep07 070130 167.00 167.00 167.00 167.00 -3.05 624 10,593 +183
Oct07 070130 158.15 162.50 158.15 162.50 +2.20 99 2,746 -1
Nov07 070130 159.75 159.75 159.75 159.75 +2.45 119 1,427 +84
Total Volume and Open Interest 54,602 166,681 -626
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070130 152.13 152.13 152.13 152.13 +13.08 1 3 +2
Mar07 070130 155.08 155.08 155.08 155.08 +3.58 0 2 +0
Apr07 070130 167.95 167.95 167.95 167.95 +2.77 0 3 +0
May07 070130 170.75 170.75 170.75 170.75 +2.95 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Mar07 070130 7.300 7.770 7.230 7.740 +0.803 45,807 180,134 +1,554
Apr07 070130 7.340 7.710 7.280 7.695 +0.683 13,536 115,494 +64
May07 070130 7.380 7.740 7.370 7.727 +0.643 6,105 51,602 +561
Jun07 070130 7.460 7.790 7.420 7.782 +0.603 2,239 17,632 +380
Jul07 070130 7.560 7.849 7.505 7.849 +0.575 1,935 17,236 +10
Aug07 070130 7.640 7.916 7.640 7.916 +0.547 1,186 24,429 -199
Sep07 070130 7.700 7.971 7.665 7.971 +0.542 808 18,991 -281
Oct07 070130 7.840 8.106 7.840 8.106 +0.537 2,505 44,941 -67
Nov07 070130 8.320 8.581 8.320 8.581 +0.457 299 22,460 +5
Dec07 070130 8.970 9.046 8.970 9.046 +0.377 154 36,426 +54
Jan08 070130 9.260 9.321 9.220 9.321 +0.362 771 33,204 -217
Feb08 070130 9.306 9.306 9.306 9.306 +0.352 324 16,851 +14
Mar08 070130 8.930 9.086 8.930 9.086 +0.337 791 40,116 +173
Apr08 070130 7.680 7.680 7.650 7.676 +0.192 701 27,481 -50
May08 070130 7.450 7.566 7.450 7.566 +0.192 311 13,517 +36
Jun08 070130 7.616 7.616 7.616 7.616 +0.192 214 8,241 -78
Total Volume and Open Interest 116,965 899,995 -12,066
Brent Crude Oil(ICE)
Mar07 070130 53.79 56.48 53.67 56.39 +2.71 86,801 118,436 -11,893
Apr07 070130 54.57 57.27 54.44 57.20 +2.76 37,522 150,679 +286
May07 070130 55.42 57.98 55.29 57.93 +2.74 11,563 53,816 +2,783
Jun07 070130 55.90 58.58 55.90 58.58 +2.71 6,900 44,973 -831
Jul07 070130 56.45 59.12 56.45 59.12 +2.70 1,633 18,267 +179
Aug07 070130 57.01 59.60 57.01 59.60 +2.69 1,554 12,179 -70
Sep07 070130 57.75 60.00 57.75 60.00 +2.67 0 13,491 +42
Oct07 070130 58.15 60.36 58.15 60.36 +2.65 0 11,616 -334
Nov07 070130 60.69 60.69 60.69 60.69 +2.63 0 10,427 -281
Dec07 070130 58.50 61.03 58.50 60.99 +2.60 7,116 56,291 +2,335
Jan08 070130 61.25 61.25 61.25 61.25 +2.55 0 8,320 -23
Feb08 070130 61.48 61.48 61.48 61.48 +2.50 0 2,969 +48
Mar08 070130 61.66 61.66 61.66 61.66 +2.42 0 2,719 +0
Apr08 070130 61.80 61.80 61.80 61.80 +2.40 0 787 +0
Total Volume and Open Interest 156,773 599,116 -7,309
Gas Oil(ICE)
Feb07 070130 484.00 507.25 483.00 492.75 -0.75 24,450 51,330 -3,166
Mar07 070130 488.50 512.00 487.50 497.00 -0.75 25,000 84,840 -43
Apr07 070130 492.00 515.50 492.00 501.50 -0.50 7,387 33,107 +341
May07 070130 500.25 513.50 497.50 506.00 -0.50 2,389 19,876 +663
Jun07 070130 502.50 518.25 502.00 511.00 -0.25 2,397 38,731 +266
Jul07 070130 508.50 517.25 508.50 517.25 unch 640 13,391 +46
Aug07 070130 515.75 523.25 515.75 523.25 unch 253 6,968 +23
Sep07 070130 520.75 528.25 520.00 528.25 -0.25 0 13,147 +90
Oct07 070130 524.75 532.50 524.75 532.50 unch 0 3,954 +0
Nov07 070130 535.75 535.75 535.75 535.75 +0.25 198 4,252 +66
Total Volume and Open Interest 64,768 331,161 -325
US Dollar Index(NYBOT)
Mar07 070130 84.89 84.94 84.77 84.86 -0.08 1,704 19,698 -305
Jun07 070130 84.54 84.62 84.54 84.61 -0.08 23 2,056 -5
Sep07 070130 84.36 84.36 84.36 84.36 -0.08 1 40 +1
Total Volume and Open Interest 1,728 21,794 -309
Australian Dollar(CME)
Mar07 070130 77.13 77.18 76.93 77.10 +0.06 4,858 120,997 -493
Jun07 070130 76.85 76.90 76.80 76.90 +0.06 4 470 -20
Sep07 070130 76.64 76.64 76.64 76.64 +0.06 0 54 +0
Total Volume and Open Interest 4,862 121,787 -513
British Pound(CME)
Mar07 070130 196.45 196.45 196.12 196.14 +0.22 1,724 145,719 -1,283
Jun07 070130 196.21 196.21 196.01 196.01 +0.23 0 364 +44
Sep07 070130 195.92 195.92 195.92 195.92 +0.24 0 29 +0
Total Volume and Open Interest 1,724 146,123 -1,239
Canadian Dollar(CME)
Mar07 070130 84.64 84.90 84.62 84.83 +0.13 1,578 143,196 +1,045
Jun07 070130 85.05 85.06 85.05 85.06 +0.13 543 3,552 +435
Sep07 070130 85.24 85.30 85.24 85.30 +0.13 10 805 +29
Dec07 070130 85.44 85.55 85.44 85.54 +0.13 115 518 +74
Total Volume and Open Interest 2,246 148,078 +1,583
Japanese Yen(CME)
Mar07 070130 82.64 82.90 82.52 82.76 +0.19 5,763 319,178 -721
Jun07 070130 83.75 83.75 83.75 83.75 +0.19 23 22,877 -58
Sep07 070130 84.70 84.70 84.70 84.70 +0.19 0 14 +0
Total Volume and Open Interest 5,786 342,311 -779
Swiss Franc(CME)
Mar07 070130 80.25 80.28 80.19 80.21 +0.06 1,239 97,191 -858
Jun07 070130 80.83 80.83 80.83 80.83 +0.06 0 335 -14
Sep07 070130 81.40 81.40 81.40 81.40 +0.06 0 56 +0
Total Volume and Open Interest 1,239 97,626 -872
EuroFX(CME)
Mar07 070130 130.00 130.03 129.73 129.90 +0.04 5,956 170,349 -244
Jun07 070130 130.37 130.37 130.37 130.37 +0.05 8 1,846 +6
Sep07 070130 130.78 130.78 130.78 130.78 +0.06 0 245 +0
Total Volume and Open Interest 5,964 172,667 -238
Mexican Peso(CME)
Feb07 070130 9045.0 9045.0 9045.0 9045.0 +38.0      
Mar07 070130 8997.0 9050.0 8997.0 9037.0 +37.0 3,355 73,641 +439
Total Volume and Open Interest 3,414 95,660 +470
30-Year T-Bonds(CBOT)
Mar07 070130 109~11 109~20 109~11 109~16 +0~03 256,156 868,887 +18,207
Jun07 070130 109~09 109~15 109~09 109~13 +0~03 6,379 17,673 +1,647
Sep07 070130 109~13 109~13 109~13 109~13 +0~03 0 3 +0
Total Volume and Open Interest 262,535 886,586 +19,854
10-Year T-Notes(CBOT)
Mar07 070130 106~100 106~160 106~100 106~145 +0~030 706,868 2,266,789 +22,169
Jun07 070130 106~110 106~140 106~110 106~130 +0~030 14,358 133,803 +9,300
Total Volume and Open Interest 721,226 2,400,592 +31,469
5-Year T-Notes(CBOT)
Mar07 070130 104~100 104~120 104~100 104~110 +0~020 285,964 0 +0
Jun07 070130 104~130 104~130 104~120 104~130 +0~020 557 34,838 +339
Total Volume and Open Interest 286,521 34,838 +339
2 Year T-Notes(CBOT)
Mar07 070130 101~092 101~093 101~090 101~092 +0~004 6,347 765,437 -14,157
Jun07 070130 101~102 101~102 101~102 101~102 +0~002 0 940 +0
Total Volume and Open Interest 6,347 766,377 -14,157
Eurodollars(CME)
Mar07 070130 94.630 94.630 94.625 94.630 unch 13,252 1,269,359 -3,526
Jun07 070130 94.650 94.655 94.645 94.650 +0.005 26,154 1,354,922 -353
Sep07 070130 94.705 94.730 94.700 94.720 +0.020 35,541 1,382,884 -7,666
Dec07 070130 94.775 94.800 94.770 94.790 +0.030 16,869 1,459,289 -8,751
Mar08 070130 94.825 94.850 94.820 94.840 +0.030 25,742 964,819 +38,439
Jun08 070130 94.855 94.880 94.855 94.875 +0.030 11,353 717,271 +10,403
Sep08 070130 94.880 94.910 94.880 94.900 +0.030 12,878 605,645 +5,434
Dec08 070130 94.885 94.920 94.885 94.905 +0.030 16,674 465,391 +4,891
Mar09 070130 94.890 94.915 94.885 94.905 +0.030 9,476 323,741 -4,219
Jun09 070130 94.870 94.900 94.870 94.885 +0.025 6,276 241,695 +465
Sep09 070130 94.850 94.880 94.850 94.865 +0.025 6,227 195,423 -1,124
Dec09 070130 94.820 94.850 94.820 94.835 +0.025 8,575 140,007 -2,457
Mar10 070130 94.800 94.825 94.800 94.815 +0.025 4,127 119,902 +2,643
Jun10 070130 94.770 94.795 94.770 94.785 +0.025 2,893 82,167 +214
Sep10 070130 94.740 94.770 94.740 94.760 +0.025 1,953 87,906 -289
Dec10 070130 94.705 94.730 94.700 94.725 +0.030 2,505 87,021 -235
Mar11 070130 94.690 94.720 94.690 94.710 +0.025 2,225 72,324 +601
Jun11 070130 94.680 94.690 94.680 94.685 +0.025 2,086 57,108 +132
Total Volume and Open Interest 212,707 9,833,061 +36,545
3-Mth Euro-Yen(CME)
Mar07 070130 99.42 99.42 99.42 99.42 +0.02 16 17,577 -1,627
Jun07 070130 99.34 99.34 99.33 99.33 +0.01 24 9,916 -39
Sep07 070130 99.23 99.23 99.23 99.23 +0.02 14 5,378 +2
Dec07 070130 99.13 99.13 99.13 99.13 +0.02 58 8,457 -245
Mar08 070130 99.03 99.03 99.03 99.03 +0.01 0 2,623 +0
Jun08 070130 98.94 98.94 98.94 98.94 +0.01 0 832 +0
Sep08 070130 98.86 98.86 98.86 98.86 unch 0 231 +0
Dec08 070130 98.78 98.78 98.78 98.78 unch      
Mar09 070130 98.69 98.69 98.69 98.69 +0.01 0 12 +0
Jun09 070130 98.62 98.62 98.62 98.62 +0.02 0 5 +0
Total Volume and Open Interest 112 45,041 -1,909
3-Mth Euro-Yen(SIMEX)
Mar07 070130 99.40 99.41 99.40 99.41 +0.01 1,517 93,475 -550
Jun07 070130 99.32 99.34 99.32 99.33 +0.01 772 54,869 -969
Sep07 070130 99.21 99.23 99.21 99.23 +0.02 1,419 39,181 +231
Dec07 070130 99.12 99.13 99.11 99.13 +0.01 819 51,733 -437
Mar08 070130 99.02 99.04 99.01 99.04 +0.02 204 31,788 +148
Jun08 070130 98.94 98.94 98.94 98.94 +0.01 61 7,421 +50
Sep08 070130 98.86 98.86 98.86 98.86 +0.02 2 1,934 +0
Dec08 070130 98.78 98.78 98.78 98.78 +0.02 0 283 +0
Total Volume and Open Interest 4,805 282,835 -1,527
German Euro-Bund(EUREX)
Mar07 070130 114.67 114.94 114.67 114.82 +0.08 1,437,465 1,795,122 +33,656
Jun07 070130 114.19 114.40 114.19 114.30 +0.08 1,829 41,858 -160
Sep07 070130 114.29 114.32 114.29 114.32 +0.05 1,979 1 +0
Total Volume and Open Interest 1,441,273 1,836,981 +33,496
German Euro-Bobl(EUREX)
Mar07 070130 108.26 108.42 108.26 108.35 +0.06 624,095 1,219,807 +35,182
Jun07 070130 107.99 107.99 107.99 107.99 +0.05 1,288 11,543 +1,186
Sep07 070130 109.25 109.25 109.25 109.25 +0.06 2,411 0 +0
Total Volume and Open Interest 627,794 1,231,350 +36,368
Long Gilt(LIFFE)
Mar07 070130 106~03 106~08 106~02 106~06 +0~05 60,259 336,174 -7,110
Jun07 070130 107~27 107~27 107~27 107~27 +0~06 50 78 +50
Total Volume and Open Interest 60,309 336,252 -7,060
3-Mth Short Sterling(LIFFE)
Mar07 070130 94.31 94.31 94.31 94.31 +0.04 40,459 581,181 +5,573
Jun07 070130 94.18 94.18 94.18 94.18 +0.05 50,390 535,487 +891
Sep07 070130 94.18 94.18 94.18 94.18 +0.05 52,715 558,743 +20,320
Total Volume and Open Interest 245,536 2,733,714 +22,757
3-Mth Euribor(LIFFE)
Mar07 070130 96.075 96.080 96.075 96.080 +0.005 60,159 952,384 +578
Jun07 070130 95.895 95.915 95.895 95.905 +0.010 133,806 886,649 +15,666
Sep07 070130 95.820 95.850 95.820 95.835 +0.010 148,675 675,680 -3,325
Total Volume and Open Interest 708,277 4,239,555 +28,920
3-Mth Aus T-Bills(SFE)
Mar07 070130 93.58 93.59 93.58 93.59 unch 10,981 186,457 +186,457
Jun07 070130 93.52 93.54 93.52 93.54 unch 47,492 415,538 +415,538
Sep07 070130 93.50 93.52 93.50 93.51 -0.01 14,043 91,460 +91,460
Dec07 070130 93.51 93.53 93.50 93.51 -0.02 5,320 75,785 +75,785
Mar08 070130 93.52 93.54 93.52 93.53 -0.02 2,516 32,386 +32,386
Jun08 070130 93.55 93.55 93.53 93.55 -0.01 2,443 33,166 +33,166
Sep08 070130 93.53 93.56 93.53 93.56 -0.01 674 18,126 +18,126
Dec08 070130 93.57 93.57 93.55 93.56 -0.02 29 8,101 +8,101
Mar09 070130 93.55 93.55 93.55 93.55 -0.04 1 1,198 +1,198
Jun09 070130 93.55 93.55 93.55 93.55 -0.05 0 1,890 +1,890
Total Volume and Open Interest 83,499 864,233 +864,233
10-Year Aus T-Bonds(SFE)
Mar07 070130 94.10 94.11 94.08 94.08 -0.03 47,799 510,281 +510,281
Jun07 070130 94.08 94.08 94.08 94.08 -0.03      
Total Volume and Open Interest 47,799 510,281 +510,281
3-Year Aus T-Bonds(SFE)
Mar07 070130 93.94 93.96 93.93 93.95 -0.01 68,232 616,621 +616,621
Jun07 070130 93.97 93.97 93.97 93.97 -0.01 0 6,458 +6,458
Total Volume and Open Interest 68,232 623,079 +623,079
Gold(CMX)
Feb07 070130 644.2 646.0 643.0 644.2 +1.0 71,048 29,275 -24,999
Apr07 070130 651.0 652.5 649.3 650.2 +1.1 52,210 184,122 +18,211
Jun07 070130 657.5 659.0 656.0 656.4 +1.1 2,010 29,919 -339
Aug07 070130 662.6 662.6 662.6 662.6 +1.1 189 6,378 +17
Oct07 070130 668.7 668.7 668.7 668.7 +1.0 31 22,484 +0
Dec07 070130 675.5 675.5 674.3 674.9 +1.0 384 48,537 +27
Feb08 070130 681.0 681.0 681.0 681.0 +1.0 65 2,157 -60
Apr08 070130 687.0 687.0 687.0 687.0 +0.9 0 1,987 +0
Jun08 070130 693.1 693.1 693.1 693.1 +0.9 5 4,017 -5
Aug08 070130 699.2 699.2 699.2 699.2 +0.9 0 690 +0
Oct08 070130 705.3 705.3 705.3 705.3 +0.9 0 600 +0
Dec08 070130 711.3 711.3 711.3 711.3 +0.9 90 10,272 +50
Total Volume and Open Interest 126,091 356,386 -7,044
Silver(CMX)
Mar07 070130 1328.5 1337.5 1325.0 1337.5 +12.5 14,506 63,166 -619
May07 070130 1341.0 1350.0 1340.0 1350.0 +12.5 1,645 11,707 +833
Jul07 070130 1361.5 1361.5 1361.5 1361.5 +12.5 306 11,062 -17
Sep07 070130 1372.7 1372.7 1372.7 1372.7 +12.5 7 4,488 +4
Dec07 070130 1377.0 1385.8 1377.0 1385.8 +12.5 78 13,651 +22
Mar08 070130 1397.8 1397.8 1397.8 1397.8 +12.5 10 222 -1
May08 070130 1404.7 1404.7 1404.7 1404.7 +12.5      
Total Volume and Open Interest 16,558 111,547 +223
Platinum(NYM)
Apr07 070130 1177.0 1182.0 1173.0 1180.6 +5.9 745 9,636 -31
Jul07 070130 1181.0 1186.6 1181.0 1186.6 +5.9 21 92 +11
Oct07 070130 1191.6 1191.6 1191.6 1191.6 +5.9      
Jan08 070130 1196.6 1196.6 1196.6 1196.6 +5.9 0 2 +0
Total Volume and Open Interest 766 9,731 -26
Palladium(NYME)
Mar07 070130 339.10 342.00 335.00 341.25 -3.70 1,292 14,733 +119
Jun07 070130 346.00 349.00 342.50 346.20 -3.55 427 641 +270
Sep07 070130 351.20 351.20 351.20 351.20 -3.55 0 54 +0
Total Volume and Open Interest 1,719 15,469 +389
Copper(CMX)
Mar07 070130 255.80 257.90 255.00 256.15 +1.95 11,721 46,196 -802
May07 070130 256.80 258.75 256.20 257.35 +2.15 1,969 11,463 +841
Jul07 070130 256.80 257.15 256.80 257.15 +2.05 359 2,847 -77
Sep07 070130 255.00 255.15 255.00 255.15 +1.90 205 1,247 -17
Dec07 070130 250.15 250.15 250.15 250.15 +2.20 332 2,039 +245
Total Volume and Open Interest 16,616 71,841 +737
Aluminum(CMX)
Feb07 070130 118.40 118.40 118.40 118.40 -3.10 1 80 +1
Mar07 070130 119.40 119.40 119.40 119.40 -2.60 0 41 +0
Apr07 070130 118.40 118.40 118.40 118.40 -2.60 0 40 +0
May07 070130 117.40 117.40 117.40 117.40 -2.60 0 40 +0
Jun07 070130 116.40 116.40 116.40 116.40 -2.60 0 40 +0
Jul07 070130 115.40 115.40 115.40 115.40 -2.60 0 40 +0
Total Volume and Open Interest 2 581 -30
DJIA Index(CBOT)
Mar07 070130 12542 12571 12510 12560 +35 3,825 69,128 +133
Jun07 070130 12627 12663 12627 12661 +35 4 55 -1
Sep07 070130 12755 12755 12755 12755 +35 0 6 +0
Dec07 070130 12850 12850 12850 12850 +35 0 2 +0
Total Volume and Open Interest 3,829 69,191 +132
S & P 500(CME)
Mar07 070130 1429.30 1434.50 1426.60 1434.00 +7.80 30,581 596,727 -4,109
Jun07 070130 1441.20 1447.10 1441.00 1447.10 +7.80 7,463 26,720 +6,121
Sep07 070130 1461.00 1461.00 1461.00 1461.00 +7.80 3 7,988 -3
Dec07 070130 1473.20 1473.20 1473.20 1473.20 +7.80 0 1,811 +0
Total Volume and Open Interest 38,047 633,624 +2,009
S & P 500 E-Mini(Globex)
Mar07 070130 1426.25 1434.50 1425.50 1434.00 +7.75 943,487 1,635,702 -4,775
Jun07 070130 1443.25 1447.25 1440.00 1447.00 +7.75 3,266 19,530 +1,993
Total Volume and Open Interest 946,753 1,655,232 -2,782
NASDAQ 100(CME)
Mar07 070130 1789.00 1793.00 1782.00 1789.30 +2.50 6,781 52,084 +1,000
Jun07 070130 1811.30 1811.30 1811.30 1811.30 +2.50 0 25 +1
Sep07 070130 1833.30 1833.30 1833.30 1833.30 +2.50      
Total Volume and Open Interest 6,781 52,109 +1,001
NASDAQ 100 E-Mini(Globex)
Mar07 070130 1787.80 1794.50 1782.00 1789.30 +2.50 309,420 335,572 -17,721
Jun07 070130 1812.00 1812.00 1804.50 1811.30 +2.50 93 447 +27
Total Volume and Open Interest 309,513 336,019 -17,694
S & P Midcap 400(CME)
Mar07 070130 829.00 831.25 826.75 830.90 +3.10 35 8,004 -4
Jun07 070130 839.10 839.10 839.10 839.10 +3.10      
Sep07 070130 847.30 847.30 847.30 847.30 +3.10      
Total Volume and Open Interest 35 8,004 -4
Russell 2000(CME)
Mar07 070130 798.50 802.00 795.20 801.70 +4.80 2,167 32,267 +40
Jun07 070130 808.70 808.70 808.70 808.70 +4.80 0 4 +0
Sep07 070130 814.20 814.20 814.20 814.20 +3.30 0 28 +0
Total Volume and Open Interest 2,167 32,299 +40
Russell 2000 E-Mini(Globex)
Mar07 070130 796.90 802.50 794.90 801.70 +4.80 180,755 369,386 +4,306
Jun07 070130 804.20 808.70 801.90 808.70 +4.80 193 464 +82
Total Volume and Open Interest 180,948 369,850 +4,388
Value Line(KCBT)
Mar07 070130 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070130 17565 17610 17530 17595 +65      
Jun07 070130 17575 17600 17575 17575 +45      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070130 17535 17570 17460 17520 +40 51,931 259,542 +1,655
Jun07 070130 17455 17510 17420 17435 +20 10 1,175 +0
Sep07 070130 17455 17455 17455 17455 +15 0 10 +0
Total Volume and Open Interest 51,941 261,113 +1,678
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070130 5617.0 5664.5 5611.0 5656.5 +26.0 84,305 441,098 +4,531
Mar07 070130 5635.0 5678.0 5631.5 5671.0 +26.0 579 54,931 +74
Total Volume and Open Interest 84,884 499,655 +4,605
Hang Seng Index(HKFE)
Jan07 070130 20298 20329 20143 20296 +76 109,957 70,799 -33,572
Feb07 070130 20310 20548 20205 20520 +254 62,225 89,964 +41,169
Mar07 070130 20310 20515 20180 20488 +239 259 3,880 +25
Total Volume and Open Interest 172,517 166,306 +7,617
DAX(EUREX)
Mar07 070130 6759.0 6831.5 6740.0 6821.0 +63.5 125,333 251,703 +3,480
Jun07 070130 6823.5 6895.5 6810.0 6887.0 +64.0 561 10,922 +268
Sep07 070130 6891.5 6967.0 6889.5 6962.5 +64.5 47 2,805 -8
Total Volume and Open Interest 125,941 265,430 +3,740
FT-SE 100(EURONEXT)
Mar07 070130 6220.00 6238.00 6196.00 6225.50 -4.50 63,904 526,010 -6,731
Jun07 070130 6227.00 6255.50 6227.00 6250.50 -5.00 91 21,844 -1
Sep07 070130 6289.00 6289.00 6289.00 6289.00 -5.00 1,060 1,261 +667
Total Volume and Open Interest 65,055 549,126 -6,065
SPI 200(SFE)
Mar07 070130 5720.0 5802.0 5716.0 5793.0 +57.0 17,062 279,086 +279,086
Jun07 070130 5777.0 5835.0 5777.0 5830.0 +58.0 169 6,437 +6,437
Sep07 070130 5806.0 5832.0 5806.0 5832.0 +57.0 5 3,037 +3,037
Total Volume and Open Interest 17,558 291,086 +2,405
GSCI(CME)
Feb07 070130 407.90 421.10 407.90 420.75 +16.25 265 20,123 +138
Mar07 070130 424.00 425.00 424.00 425.00 +15.00      
Apr07 070130 428.00 428.00 428.00 428.00 +14.50      
Total Volume and Open Interest 265 20,123 +138
Reuters CRB Index(NYBOT)
Feb07 070130 390.75 390.75 390.75 390.75 +3.75 5 9 -1
Apr07 070130 390.50 393.75 390.00 393.75 +3.75 3 500 +0
Jun07 070130 397.75 397.75 397.75 397.75 +3.75 1 402 +1
Total Volume and Open Interest 9 911 +0
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!