Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed January 31, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070131 720.50 729.25 717.75 719.50 -1.50 21,998 219,355 -134
May07 070131 736.00 743.50 733.00 734.50 -1.75 7,489 70,078 +3,836
Jul07 070131 749.50 757.50 747.00 747.75 -1.75 4,542 43,288 +1,814
Aug07 070131 755.00 762.00 753.00 753.00 -2.00 320 3,469 +63
Sep07 070131 766.00 767.50 758.00 758.00 -3.50 50 707 -14
Nov07 070131 772.00 781.50 770.00 771.00 -2.50 5,311 82,531 +1,210
Jan08 070131 777.00 785.00 775.00 775.50 -2.50 60 2,303 +10
Total Volume and Open Interest 41,138 441,843 +7,465
Soybean Meal(CBOT)
Mar07 070131 208.60 211.00 207.20 207.40 -1.00 9,324 78,011 +2,605
May07 070131 213.50 215.80 212.30 212.50 -0.70 3,285 45,428 -81
Jul07 070131 217.50 220.00 216.60 217.10 -0.30 1,235 41,846 +371
Aug07 070131 219.50 221.80 219.00 219.00 -0.40 235 12,744 +130
Sep07 070131 221.00 223.00 219.50 220.30 -0.40 182 8,728 +42
Oct07 070131 223.00 225.20 221.60 221.60 -0.90 121 5,004 +444
Dec07 070131 225.70 227.70 224.50 225.10 -0.80 2,469 24,050 +1,604
Jan08 070131 228.00 229.00 226.00 226.00 -0.50 50 620 +47
Total Volume and Open Interest 16,917 217,580 +5,166
Soybean Oil(CBOT)
Mar07 070131 29.45 29.65 29.30 29.34 -0.12 13,730 129,749 -1,490
May07 070131 29.90 30.12 29.78 29.81 -0.15 4,193 54,816 +1,676
Jul07 070131 30.29 30.58 30.22 30.26 -0.19 3,689 30,576 -726
Aug07 070131 30.45 30.78 30.45 30.45 -0.15 104 5,315 +176
Sep07 070131 30.55 30.95 30.55 30.61 -0.17 13 3,821 -3
Oct07 070131 30.92 30.92 30.80 30.80 -0.16 9 5,443 -9
Dec07 070131 31.23 31.50 31.22 31.23 -0.14 2,220 28,233 +1,059
Jan08 070131 31.45 31.45 31.45 31.45 -0.05 971 1,043 +913
Total Volume and Open Interest 24,929 259,684 +1,596
Canola(WCE)
Mar07 070131 372.3 384.0 372.3 375.4 +1.6 8,869 57,229 -3,571
May07 070131 381.4 393.4 381.2 385.6 +3.2 3,092 17,217 +2,237
Jul07 070131 392.0 399.7 388.9 389.4 -0.6 847 10,634 +490
Total Volume and Open Interest 13,678 105,865 -632
Corn(CBOT)
Mar07 070131 404.75 409.25 403.25 404.00 -0.75 28,088 463,482 -2,990
May07 070131 416.00 421.00 415.00 415.75 -0.50 11,295 230,506 +8,251
Jul07 070131 423.00 427.00 421.25 422.50 unch 11,397 227,501 -613
Sep07 070131 406.00 410.50 404.50 404.50 -3.00 2,964 55,843 +982
Dec07 070131 397.00 399.75 394.00 394.75 -3.00 12,578 353,598 +1,524
Mar08 070131 402.50 405.50 401.00 401.00 -2.50 1,141 26,690 +331
Total Volume and Open Interest 68,454 1,482,194 +7,906
Wheat(CBOT)
Mar07 070131 460.00 470.00 460.00 467.50 +8.00 9,421 191,081 -3,475
May07 070131 475.50 483.00 474.50 481.00 +7.75 6,166 80,522 +3,690
Jul07 070131 483.50 490.50 483.00 488.00 +6.50 4,768 89,297 +56
Sep07 070131 493.00 497.00 493.00 494.00 +5.00 114 5,920 +164
Dec07 070131 502.00 510.00 502.00 509.50 +7.75 2,286 60,676 -452
Total Volume and Open Interest 23,029 450,902 +15
Wheat(KCBT)
Mar07 070131 483.00 491.00 482.00 488.75 +7.00 6,444 48,349 -1,417
May07 070131 492.00 501.00 492.00 497.50 +7.50 3,420 17,316 +1,667
Jul07 070131 497.00 503.50 495.00 501.50 +6.50 2,972 35,012 -398
Sep07 070131 502.50 510.00 502.00 508.50 +4.50 326 5,184 +125
Dec07 070131 516.50 521.50 516.50 519.00 +6.00 753 7,481 -92
Total Volume and Open Interest 14,122 117,064 +10
Wheat(MGE)
Mar07 070131 492.00 497.00 491.00 495.25 +5.75 1,533 14,195 -355
May07 070131 502.50 508.00 502.00 508.00 +8.00 889 7,079 -89
Jul07 070131 511.00 515.50 511.00 515.00 +6.50 606 3,530 +144
Sep07 070131 517.00 525.00 517.00 522.00 +4.25 429 6,619 +67
Dec07 070131 525.00 533.00 524.00 533.00 +10.00 235 11,760 +94
Total Volume and Open Interest 3,700 44,059 -133
Oats(CBOT)
Mar07 070131 260.25 263.50 257.00 257.25 -2.00 398 6,476 -539
May07 070131 268.25 272.00 266.75 266.75 -1.25 116 2,780 +80
Jul07 070131 275.00 276.00 273.75 273.75 unch 26 906 -8
Sep07 070131 262.50 264.50 262.50 264.50 unch 78 300 +39
Total Volume and Open Interest 1,118 17,658 -295
Rough Rice(CBOT)
Mar07 070131 10.13 10.15 10.09 10.10 -0.05 371 9,368 -147
May07 070131 10.45 10.45 10.40 10.41 -0.05 153 3,384 +98
Jul07 070131 10.67 10.68 10.67 10.68 -0.01 0 1,077 +18
Sep07 070131 10.67 10.67 10.65 10.67 unch 34 1,477 +10
Total Volume and Open Interest 571 17,199 -14
Live Cattle(CME)
Feb07 070131 89.925 90.600 89.750 90.225 +0.300 8,101 39,018 -2,793
Apr07 070131 92.600 93.450 92.450 93.175 +0.550 16,110 132,443 -2,722
Jun07 070131 89.175 89.900 89.100 89.850 +0.575 4,709 42,956 -228
Aug07 070131 87.250 88.025 87.200 88.000 +0.550 1,465 19,321 +218
Oct07 070131 90.650 91.000 90.500 90.975 +0.325 698 11,700 +119
Dec07 070131 90.950 91.300 90.850 91.300 +0.300 241 5,311 -39
Total Volume and Open Interest 31,500 254,118 -5,377
Feeder Cattle(CME)
Mar07 070131 94.850 96.000 94.400 95.850 +1.000 1,427 16,854 +133
Apr07 070131 96.700 98.000 96.500 97.950 +0.975 473 4,093 +97
May07 070131 97.650 98.750 97.500 98.725 +0.775 771 5,855 +248
Aug07 070131 99.800 100.650 99.800 100.625 +0.675 255 3,159 +69
Sep07 070131 99.600 99.600 99.300 99.400 +0.150 15 1,026 -12
Oct07 070131 99.450 99.700 99.450 99.700 +0.350 16 151 +9
Nov07 070131 99.100 99.100 99.100 99.100 +0.600 1 33 +1
Total Volume and Open Interest 2,961 31,174 +548
Lean Hogs(CME)
Feb07 070131 63.850 64.600 63.800 64.525 +0.950 3,888 12,310 -1,151
Apr07 070131 67.650 68.300 67.500 68.225 +0.975 9,881 90,097 +1,182
May07 070131 74.600 75.425 74.600 75.275 +0.400 46 3,347 +14
Jun07 070131 76.600 77.500 76.550 77.350 +0.950 2,120 37,204 +307
Jul07 070131 75.100 76.150 75.100 76.075 +1.150 733 15,058 +234
Aug07 070131 73.450 74.500 73.400 74.500 +1.100 147 7,833 +7
Oct07 070131 65.800 66.500 65.800 66.300 +0.900 563 6,788 -66
Dec07 070131 63.800 64.600 63.800 64.450 +0.800 378 6,625 +154
Total Volume and Open Interest 17,869 179,687 +748
Pork Bellies(CME)
Feb07 070131 99.400 101.500 99.400 101.500 +3.000 208 583 -68
Mar07 070131 100.425 102.100 100.425 102.100 +3.000 183 528 +86
May07 070131 101.500 103.000 101.500 102.800 +1.900 12 117 +5
Jul07 070131 102.800 102.800 102.800 102.800 +1.900 2 118 +2
Aug07 070131 100.500 102.500 100.500 101.700 +1.200 4 45 -2
Total Volume and Open Interest 409 1,391 +23
Class III Milk(CME)
Jan07 070131 13.55 13.56 13.55 13.56 +0.02 4 2,552 -2
Feb07 070131 14.05 14.05 13.95 14.00 -0.05 208 2,912 -1
Mar07 070131 14.23 14.25 14.13 14.18 -0.05 224 2,866 +64
Apr07 070131 14.50 14.55 14.45 14.50 -0.05 254 2,604 +12
May07 070131 14.79 14.79 14.75 14.77 -0.02 103 2,475 +7
Total Volume and Open Interest 1,872 30,019 +383
Cocoa(NYBOT)
Mar07 070131 1602 1621 1589 1617 +1 6,625 47,876 -2,419
May07 070131 1635 1654 1623 1652 +2 2,917 34,384 +675
Jul07 070131 1658 1679 1657 1676 +3 167 13,991 -7
Sep07 070131 1678 1696 1678 1696 +3 77 17,498 -7
Dec07 070131 1700 1716 1700 1716 +4 258 15,495 -63
Mar08 070131 1736 1736 1736 1736 +3 5 5,713 +0
May08 070131 1754 1754 1754 1754 +2 0 2,447 +0
Total Volume and Open Interest 10,049 140,652 -1,821
Coffee "C"(NYBOT)
Mar07 070131 117.30 118.30 116.75 117.65 +1.10 7,721 67,049 -859
May07 070131 120.50 121.40 120.00 120.90 +1.15 3,727 33,833 +1,689
Jul07 070131 123.00 124.35 123.00 123.85 +1.15 385 8,405 +66
Sep07 070131 126.10 127.20 126.00 126.60 +1.10 305 8,048 +76
Dec07 070131 129.75 130.25 129.50 130.15 +1.10 304 3,718 +61
Mar08 070131 133.25 133.65 133.25 133.65 +1.05 541 2,839 +225
Total Volume and Open Interest 13,648 131,947 +1,749
Orange Juice(NYBOT)
Mar07 070131 186.00 189.25 184.20 186.00 +0.35 7,641 20,029 -2,982
May07 070131 183.00 185.95 181.50 183.75 +0.95 1,208 4,165 +377
Jul07 070131 180.50 183.50 180.00 180.70 +0.20 218 909 -1
Sep07 070131 174.50 177.50 174.00 174.70 +0.20 450 814 +385
Nov07 070131 165.50 170.00 165.00 168.20 +3.20 586 3,811 +287
Jan08 070131 165.00 170.00 165.00 168.75 +3.75 83 354 +76
Total Volume and Open Interest 10,187 30,117 -1,857
Sugar #11(NYBOT)
Mar07 070131 10.54 10.63 10.51 10.60 +0.05 40,091 270,866 -3,693
May07 070131 10.79 10.85 10.71 10.81 +0.06 26,580 128,522 +8,458
Jul07 070131 10.71 10.73 10.65 10.72 +0.03 9,866 111,455 +431
Oct07 070131 10.93 10.94 10.89 10.94 +0.05 3,421 63,725 +196
Mar08 070131 11.39 11.39 11.32 11.39 +0.03 2,134 54,109 +488
Total Volume and Open Interest 83,834 678,454 +6,560
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070131 20.25 20.35 20.25 20.30 +0.07 1,029 2,195 -255
May07 070131 20.05 20.10 20.05 20.05 unch 169 2,930 +68
Jul07 070131 20.10 20.17 20.10 20.16 +0.04 232 2,695 +202
Sep07 070131 20.18 20.18 20.17 20.17 +0.01 15 1,859 +11
Total Volume and Open Interest 1,458 11,515 +23
London Cocoa(LCE)
Mar07 070131 890 895 881 890 +1 2,897 56,814 -853
May07 070131 905 912 899 907 +1 2,015 41,066 +927
Jul07 070131 916 925 915 920 +1 355 27,840 +71
Sep07 070131 928 934 925 931 unch 178 33,309 -79
Dec07 070131 928 931 923 927 -1 72 33,424 +0
Mar08 070131 937 938 936 936 unch 15 9,515 +5
May08 070131 945 945 945 945 +1 0 1,549 +0
Total Volume and Open Interest 5,582 204,942 +121
London Coffee(LCE)
Jan07 070131 1631.00 1644.00 1608.00 1608.00 unch 430 416 -275
Mar07 070131 1590.00 1663.00 1586.00 1615.00 +30.00 5,228 75,788 -541
May07 070131 1577.00 1640.00 1574.00 1605.00 +31.00 4,572 43,328 +1,372
Jul07 070131 1565.00 1595.00 1565.00 1590.00 +28.00 639 8,845 +292
Sep07 070131 1567.00 1584.00 1567.00 1579.00 +29.00 277 8,484 +126
Nov07 070131 1550.00 1563.00 1550.00 1557.00 +29.00 883 3,029 +472
Total Volume and Open Interest 12,972 143,432 +1,572
London Sugar(LCE)
Mar07 070131 338.60 340.10 336.70 336.90 -1.30 1,750 23,054 -289
May07 070131 327.50 331.00 327.10 328.30 +0.80 2,333 18,663 -129
Aug07 070131 317.50 320.70 317.50 318.40 +0.90 998 8,721 +487
Oct07 070131 313.60 315.40 313.50 313.60 +0.60 274 4,415 -186
Dec07 070131 317.60 317.60 316.60 316.60 +0.60 131 1,292 +45
Total Volume and Open Interest 5,799 62,654 -84
Cotton(NYBOT)
Mar07 070131 53.45 54.40 53.40 54.00 +0.65 10,942 95,403 -1,773
May07 070131 54.60 55.30 54.50 55.11 +0.66 3,429 38,214 +1,582
Jul07 070131 55.55 56.30 55.55 55.99 +0.51 428 17,115 +76
Oct07 070131 58.20 58.23 58.20 58.23 +0.38 25 197 +0
Dec07 070131 59.60 60.00 59.40 59.61 +0.35 1,658 30,343 +217
Mar08 070131 61.55 61.55 61.55 61.55 +0.45 50 1,860 +50
Total Volume and Open Interest 16,532 184,037 +152
Lumber(CME)
Mar07 070131 258.0 258.5 251.5 251.7 -7.6 487 5,718 +101
May07 070131 278.2 278.2 271.2 271.2 -6.9 231 1,364 +102
Jul07 070131 290.7 290.7 284.4 288.5 -2.6 44 286 +14
Sep07 070131 293.0 293.5 293.0 293.5 -2.1 2 94 -2
Total Volume and Open Interest 764 7,469 +215
Crude Oil(NYM)
Mar07 070131 56.45 58.20 55.75 58.14 +1.17 279,880 384,948 +533
Apr07 070131 57.05 58.90 56.70 58.85 +1.19 78,142 120,437 +3,825
May07 070131 57.80 59.60 57.40 59.54 +1.21 22,190 59,935 +2,790
Jun07 070131 58.50 60.20 58.10 60.14 +1.22 14,528 98,538 +180
Jul07 070131 58.95 60.80 58.80 60.67 +1.22 3,090 29,285 -337
Aug07 070131 60.60 61.16 60.55 61.16 +1.22 3,529 22,983 +658
Sep07 070131 60.70 61.59 60.70 61.59 +1.22 2,434 31,758 +1,118
Oct07 070131 59.80 61.99 59.80 61.99 +1.22 334 25,186 -86
Nov07 070131 60.35 62.34 60.35 62.34 +1.21 1,759 16,698 +763
Dec07 070131 61.10 62.65 60.65 62.65 +1.20 16,053 145,914 -206
Jan08 070131 60.75 62.91 60.75 62.91 +1.19 60 21,720 +0
Feb08 070131 61.00 63.10 61.00 63.10 +1.18 0 11,560 +0
Mar08 070131 62.55 63.26 62.55 63.26 +1.18 835 13,605 -524
Apr08 070131 63.36 63.36 63.36 63.36 +1.18 0 12,761 +0
May08 070131 63.43 63.43 63.43 63.43 +1.17 0 5,740 +0
Jun08 070131 63.50 63.50 63.50 63.50 +1.16 3,211 28,921 -668
Total Volume and Open Interest 440,158 1,306,996 +10,893
Heating Oil(NYM)
Feb07 070131 162.75 168.00 161.60 165.46 +1.66 17,163 5,351 -6,717
Mar07 070131 163.00 168.50 161.80 168.38 +3.80 47,978 90,908 -820
Apr07 070131 162.80 168.50 162.10 168.13 +3.20 12,009 32,249 +321
May07 070131 163.50 168.00 163.50 167.83 +2.75 4,209 13,634 -406
Jun07 070131 164.50 168.28 164.50 168.28 +2.55 4,277 21,894 +304
Jul07 070131 166.80 169.93 166.80 169.93 +2.60 560 8,721 +7
Aug07 070131 171.75 172.25 171.00 172.13 +2.60 271 4,140 -35
Sep07 070131 171.25 174.38 171.25 174.38 +2.55 634 5,509 +8
Oct07 070131 174.00 177.23 174.00 177.23 +2.50 139 2,946 +40
Nov07 070131 179.00 180.30 179.00 180.08 +2.45 75 1,988 +5
Dec07 070131 182.75 182.88 182.00 182.88 +2.40 1,760 14,162 +963
Jan08 070131 184.10 184.48 184.10 184.48 +2.35 509 6,173 +225
Total Volume and Open Interest 90,008 213,808 -5,931
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070131 151.90 153.00 148.00 152.00 -0.10 12,608 8,005 -4,329
Mar07 070131 154.90 156.80 151.36 154.91 -0.04 20,532 64,278 +963
Apr07 070131 167.10 169.70 165.00 169.25 +1.55 5,348 33,630 -677
May07 070131 169.85 172.60 167.89 172.25 +1.75 1,875 16,332 +92
Jun07 070131 172.10 174.76 171.08 174.50 +1.84 991 9,726 +283
Jul07 070131 172.60 176.00 172.60 175.85 +5.85 1,018 9,087 -41
Aug07 070131 172.32 175.75 172.32 175.75 +2.39 469 4,307 +14
Sep07 070131 174.50 174.50 174.50 174.50 +7.50 240 10,770 +177
Oct07 070131 161.75 162.00 161.75 162.00 -0.50 76 2,746 +0
Nov07 070131 161.75 161.75 161.75 161.75 +2.00 2 1,427 +0
Total Volume and Open Interest 43,197 163,160 -3,521
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070131 155.30 155.30 155.30 155.30 +0.22 1 3 +1
Apr07 070131 169.29 169.29 169.29 169.29 +1.34 0 3 +0
May07 070131 172.32 172.32 172.32 172.32 +1.57 0 1 +0
Jun07 070131 174.62 174.62 174.62 174.62 +1.67      
Total Volume and Open Interest 1 10 +1
Natural Gas(NYM)
Mar07 070131 7.640 7.960 7.500 7.667 -0.073 85,796 181,350 +1,216
Apr07 070131 7.600 7.840 7.500 7.655 -0.040 34,338 118,652 +3,158
May07 070131 7.625 7.890 7.600 7.690 -0.037 18,793 52,482 +880
Jun07 070131 7.850 7.850 7.766 7.766 -0.016 5,096 17,752 +120
Jul07 070131 7.770 7.841 7.725 7.841 -0.008 4,038 17,609 +373
Aug07 070131 7.900 7.911 7.900 7.911 -0.005 1,946 24,532 +103
Sep07 070131 7.910 7.961 7.900 7.961 -0.010 1,796 18,683 -308
Oct07 070131 8.020 8.230 8.000 8.096 -0.010 5,834 44,549 -392
Nov07 070131 8.640 8.660 8.566 8.566 -0.015 967 22,306 -154
Dec07 070131 9.050 9.080 9.016 9.016 -0.030 310 36,401 -25
Jan08 070131 9.220 9.370 9.220 9.291 -0.030 1,416 33,291 +87
Feb08 070131 9.276 9.276 9.276 9.276 -0.030 596 16,774 -77
Mar08 070131 9.120 9.120 9.046 9.046 -0.040 929 40,436 +320
Apr08 070131 7.560 7.670 7.560 7.596 -0.080 2,084 28,526 +1,045
May08 070131 7.560 7.560 7.460 7.486 -0.080 192 13,594 +77
Jun08 070131 7.620 7.620 7.536 7.536 -0.080 40 8,254 +13
Total Volume and Open Interest 165,996 904,935 +4,940
Brent Crude Oil(ICE)
Mar07 070131 56.25 57.55 55.16 57.40 +1.01 109,499 123,982 +5,546
Apr07 070131 56.92 58.50 56.10 58.36 +1.16 58,579 150,817 +138
May07 070131 57.50 59.30 56.91 59.13 +1.20 16,628 56,921 +3,105
Jun07 070131 58.26 59.80 57.80 59.80 +1.22 11,111 45,165 +192
Jul07 070131 58.85 60.35 58.75 60.35 +1.23 2,188 18,142 -125
Aug07 070131 59.30 60.80 59.24 60.80 +1.20 1,140 12,041 -138
Sep07 070131 61.20 61.20 61.20 61.20 +1.20 690 13,566 +75
Oct07 070131 61.54 61.54 61.54 61.54 +1.18 291 11,603 -13
Nov07 070131 61.87 61.87 61.87 61.87 +1.18 0 10,450 +23
Dec07 070131 60.60 62.15 60.42 62.15 +1.16 7,940 56,979 +688
Jan08 070131 62.41 62.41 62.41 62.41 +1.16 0 7,586 -734
Feb08 070131 62.61 62.61 62.61 62.61 +1.13 0 3,531 +562
Mar08 070131 62.78 62.78 62.78 62.78 +1.12 0 2,719 +0
Apr08 070131 62.92 62.92 62.92 62.92 +1.12 0 794 +7
Total Volume and Open Interest 214,747 611,593 +12,477
Gas Oil(ICE)
Feb07 070131 505.00 518.00 500.00 511.75 +19.00 28,123 50,095 -1,235
Mar07 070131 509.00 522.00 503.75 515.50 +18.50 34,531 88,793 +3,953
Apr07 070131 512.00 525.00 507.75 519.00 +17.50 7,681 33,933 +826
May07 070131 514.25 527.00 512.25 523.00 +17.00 3,109 20,587 +711
Jun07 070131 520.25 531.25 516.75 527.75 +16.75 5,322 39,414 +683
Jul07 070131 527.75 533.50 527.75 533.50 +16.25 1,406 13,385 -6
Aug07 070131 534.00 539.50 534.00 539.50 +16.25 931 7,339 +371
Sep07 070131 539.25 544.50 539.00 544.50 +16.25 720 12,901 -246
Oct07 070131 548.50 548.50 548.50 548.50 +16.00 551 4,376 +422
Nov07 070131 551.00 551.00 551.00 551.00 +15.25 0 4,252 +0
Total Volume and Open Interest 85,514 338,605 +7,444
US Dollar Index(NYBOT)
Mar07 070131 84.82 85.11 84.40 84.43 -0.43 2,183 20,134 +436
Jun07 070131 84.70 84.70 84.16 84.16 -0.45 5 2,053 -3
Sep07 070131 84.31 84.40 83.90 83.90 -0.46 0 40 +0
Total Volume and Open Interest 2,188 22,227 +433
Australian Dollar(CME)
Mar07 070131 77.05 77.51 76.91 77.46 +0.36 3,813 115,510 -5,487
Jun07 070131 77.27 77.27 77.27 77.27 +0.37 8 463 -7
Sep07 070131 77.01 77.01 77.01 77.01 +0.37 0 54 +0
Total Volume and Open Interest 3,821 116,294 -5,493
British Pound(CME)
Mar07 070131 195.28 196.50 194.79 196.38 +0.24 2,282 146,124 +405
Jun07 070131 194.75 196.25 194.75 196.25 +0.24 2 496 +132
Sep07 070131 196.16 196.16 196.16 196.16 +0.24 0 29 +0
Total Volume and Open Interest 2,284 146,660 +537
Canadian Dollar(CME)
Mar07 070131 84.64 85.23 84.55 85.18 +0.35 1,794 141,440 -1,756
Jun07 070131 85.11 85.50 85.11 85.41 +0.35 30 3,581 +29
Sep07 070131 85.65 85.65 85.65 85.65 +0.35 10 812 +7
Dec07 070131 85.53 85.89 85.53 85.89 +0.35 16 536 +18
Total Volume and Open Interest 1,850 146,376 -1,702
Japanese Yen(CME)
Mar07 070131 82.93 83.39 82.86 83.36 +0.60 607 321,144 +1,966
Jun07 070131 84.30 84.36 84.30 84.36 +0.61 2 22,670 -207
Sep07 070131 85.31 85.31 85.31 85.31 +0.61 0 14 +0
Total Volume and Open Interest 609 344,070 +1,759
Swiss Franc(CME)
Mar07 070131 80.23 80.80 80.02 80.73 +0.52 101 99,284 +2,093
Jun07 070131 81.35 81.35 81.35 81.35 +0.52 0 258 -77
Sep07 070131 81.92 81.92 81.92 81.92 +0.52 0 56 +0
Total Volume and Open Interest 101 99,642 +2,016
EuroFX(CME)
Mar07 070131 129.86 130.64 129.55 130.57 +0.67 688 171,895 +1,546
Jun07 070131 130.30 131.04 130.30 131.04 +0.67 33 1,849 +3
Sep07 070131 131.45 131.45 131.45 131.45 +0.67 0 246 +1
Total Volume and Open Interest 722 174,218 +1,551
Mexican Peso(CME)
Feb07 070131 9072.0 9072.0 9072.0 9072.0 +27.0      
Mar07 070131 9027.0 9067.0 9020.0 9065.0 +28.0 7,619 73,030 -611
Total Volume and Open Interest 8,284 95,731 +71
30-Year T-Bonds(CBOT)
Mar07 070131 109~18 110~11 109~07 110~04 +0~20 225,804 874,799 +5,912
Jun07 070131 109~16 110~04 109~06 110~01 +0~20 1,902 18,668 +995
Sep07 070131 110~01 110~01 110~01 110~01 +0~20 0 3 +0
Total Volume and Open Interest 227,706 893,493 +6,907
10-Year T-Notes(CBOT)
Mar07 070131 106~150 106~280 106~090 106~240 +0~095 688,616 2,277,046 +10,257
Jun07 070131 106~135 106~260 106~080 106~230 +0~100 19,309 133,992 +189
Total Volume and Open Interest 707,926 2,411,039 +10,447
5-Year T-Notes(CBOT)
Mar07 070131 104~125 104~180 104~075 104~170 +0~060 267,435 0 +0
Jun07 070131 104~140 104~190 104~140 104~190 +0~060 432 34,911 +73
Total Volume and Open Interest 267,867 34,911 +73
2 Year T-Notes(CBOT)
Mar07 070131 101~092 101~104 101~086 101~101 +0~009 873 787,819 +22,382
Jun07 070131 101~113 101~113 101~113 101~113 +0~011 0 940 +0
Total Volume and Open Interest 873 788,759 +22,382
Eurodollars(CME)
Mar07 070131 94.630 94.635 94.625 94.630 unch 15,758 1,278,667 +9,308
Jun07 070131 94.650 94.670 94.635 94.655 +0.005 19,697 1,348,417 -6,505
Sep07 070131 94.730 94.760 94.690 94.745 +0.025 18,545 1,379,105 -3,779
Dec07 070131 94.805 94.840 94.755 94.835 +0.045 16,830 1,477,089 +17,800
Mar08 070131 94.850 94.900 94.800 94.890 +0.050 25,731 987,869 +23,050
Jun08 070131 94.885 94.925 94.840 94.925 +0.050 22,186 722,149 +4,878
Sep08 070131 94.910 94.950 94.860 94.950 +0.050 22,208 617,269 +11,624
Dec08 070131 94.915 94.955 94.865 94.955 +0.050 20,511 471,845 +6,454
Mar09 070131 94.915 94.955 94.865 94.955 +0.050 17,473 321,268 -2,473
Jun09 070131 94.895 94.940 94.850 94.940 +0.055 14,915 246,930 +5,235
Sep09 070131 94.875 94.915 94.830 94.915 +0.050 6,511 196,276 +853
Dec09 070131 94.845 94.885 94.800 94.885 +0.050 8,875 142,166 +2,159
Mar10 070131 94.825 94.865 94.785 94.865 +0.050 8,008 118,927 -975
Jun10 070131 94.795 94.835 94.755 94.835 +0.050 7,807 83,058 +891
Sep10 070131 94.775 94.810 94.730 94.810 +0.050 1,655 88,923 +1,017
Dec10 070131 94.740 94.775 94.700 94.775 +0.050 2,290 88,024 +1,003
Mar11 070131 94.720 94.760 94.685 94.760 +0.050 3,726 70,856 -1,468
Jun11 070131 94.695 94.735 94.685 94.735 +0.050 4,442 58,031 +923
Total Volume and Open Interest 245,347 9,903,923 +70,862
3-Mth Euro-Yen(CME)
Mar07 070131 99.42 99.42 99.42 99.42 unch 194 17,406 -171
Jun07 070131 99.33 99.33 99.33 99.33 unch 1,436 10,750 +834
Sep07 070131 99.23 99.23 99.23 99.23 unch 125 4,972 -406
Dec07 070131 99.14 99.14 99.14 99.14 +0.01 150 8,353 -104
Mar08 070131 99.04 99.04 99.04 99.04 +0.01 245 2,875 +252
Jun08 070131 98.95 98.95 98.95 98.95 +0.01 0 832 +0
Sep08 070131 98.87 98.87 98.87 98.87 +0.01 0 231 +0
Dec08 070131 98.79 98.79 98.79 98.79 +0.01      
Mar09 070131 98.70 98.70 98.70 98.70 +0.01 0 12 +0
Jun09 070131 98.63 98.63 98.63 98.63 +0.01 0 5 +0
Total Volume and Open Interest 2,150 45,446 +405
3-Mth Euro-Yen(SIMEX)
Mar07 070131 99.41 99.42 99.40 99.42 +0.01 857 92,917 -558
Jun07 070131 99.34 99.34 99.32 99.34 +0.01 1,411 54,969 +100
Sep07 070131 99.23 99.24 99.23 99.24 +0.01 1,699 38,870 -311
Dec07 070131 99.13 99.14 99.12 99.14 +0.01 1,030 52,333 +600
Mar08 070131 99.03 99.05 99.03 99.05 +0.01 284 31,740 -48
Jun08 070131 98.95 98.96 98.95 98.96 +0.02 2 7,399 -22
Sep08 070131 98.87 98.87 98.87 98.87 +0.01 0 1,934 +0
Dec08 070131 98.79 98.79 98.79 98.79 +0.01 0 283 +0
Total Volume and Open Interest 5,283 282,596 -239
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 070131 114.38 114.55 114.14 114.46 +0.16 1,689 42,333 +475
Sep07 070131 114.45 114.45 114.45 114.45 +0.13 501 1 +0
Total Volume and Open Interest 1,021,535 1,866,959 +29,978
German Euro-Bobl(EUREX)
Mar07 070131 108.34 108.46 108.22 108.42 +0.07 409,501 1,238,973 +19,166
Jun07 070131 108.04 108.06 107.95 108.06 +0.07 119 11,543 +0
Sep07 070131 109.32 109.32 109.32 109.32 +0.07      
Total Volume and Open Interest 409,620 1,250,516 +19,166
Long Gilt(LIFFE)
Mar07 070131 106~07 106~12 105~31 106~08 +0~02 76,360 337,895 +1,721
Jun07 070131 107~29 107~29 107~29 107~29 +0~02 0 78 +0
Total Volume and Open Interest 76,360 337,973 +1,721
3-Mth Short Sterling(LIFFE)
Mar07 070131 94.30 94.30 94.30 94.30 -0.01 100,306 588,196 +7,015
Jun07 070131 94.17 94.17 94.17 94.17 -0.01 78,138 532,413 -3,074
Sep07 070131 94.17 94.17 94.17 94.17 -0.01 71,114 561,732 +2,989
Total Volume and Open Interest 411,388 2,757,279 +23,565
3-Mth Euribor(LIFFE)
Mar07 070131 96.080 96.085 96.075 96.080 unch 39,802 946,368 -6,016
Jun07 070131 95.910 95.915 95.895 95.910 +0.005 107,922 901,138 +14,489
Sep07 070131 95.835 95.850 95.815 95.845 +0.010 88,990 675,383 -297
Total Volume and Open Interest 521,867 4,261,212 +21,657
3-Mth Aus T-Bills(SFE)
Mar07 070131 93.59 93.59 93.57 93.59 unch 4,812 174,912 -11,545
Jun07 070131 93.54 93.55 93.52 93.53 -0.01 35,983 395,373 -20,165
Sep07 070131 93.51 93.52 93.49 93.50 -0.01 8,715 85,896 -5,564
Dec07 070131 93.51 93.52 93.49 93.50 -0.01 7,369 72,144 -3,641
Mar08 070131 93.53 93.53 93.51 93.51 -0.02 1,714 31,981 -405
Jun08 070131 93.53 93.53 93.52 93.52 -0.03 2,637 31,605 -1,561
Sep08 070131 93.54 93.54 93.52 93.52 -0.04 165 18,004 -122
Dec08 070131 93.52 93.53 93.52 93.52 -0.04 455 8,501 +400
Mar09 070131 93.52 93.52 93.52 93.52 -0.03 402 1,198 +0
Jun09 070131 93.52 93.52 93.52 93.52 -0.03 101 1,867 -23
Total Volume and Open Interest 62,445 821,544 -42,689
10-Year Aus T-Bonds(SFE)
Mar07 070131 94.10 94.10 94.06 94.06 -0.03 47,421 490,167 -20,114
Jun07 070131 94.06 94.06 94.06 94.06 -0.03      
Total Volume and Open Interest 47,421 490,167 -20,114
3-Year Aus T-Bonds(SFE)
Mar07 070131 93.96 93.97 93.93 93.93 -0.02 73,938 580,778 -35,843
Jun07 070131 93.95 93.95 93.95 93.95 -0.02 0 6,458 +0
Total Volume and Open Interest 73,938 587,236 -35,843
Gold(CMX)
Feb07 070131 645.0 655.5 642.0 652.0 +7.8 25,819 7,052 -22,223
Apr07 070131 650.3 660.3 647.5 657.9 +7.7 47,551 197,635 +13,513
Jun07 070131 653.5 666.0 653.5 664.2 +7.8 1,159 29,779 -140
Aug07 070131 664.5 670.5 664.5 670.5 +7.9 73 6,361 -17
Oct07 070131 676.7 676.7 676.7 676.7 +8.0 143 22,584 +100
Dec07 070131 678.0 686.0 677.8 682.9 +8.0 581 48,830 +293
Feb08 070131 689.0 689.0 689.0 689.0 +8.0 179 2,223 +66
Apr08 070131 695.1 695.1 695.1 695.1 +8.1 0 1,987 +0
Jun08 070131 701.3 701.3 701.3 701.3 +8.2 60 4,074 +57
Aug08 070131 707.4 707.4 707.4 707.4 +8.2 0 690 +0
Oct08 070131 713.5 713.5 713.5 713.5 +8.2 0 600 +0
Dec08 070131 719.6 719.6 719.6 719.6 +8.3 0 10,272 +0
Total Volume and Open Interest 75,572 348,035 -8,351
Silver(CMX)
Mar07 070131 1334.0 1370.0 1328.0 1357.0 +19.5 12,118 63,349 +183
May07 070131 1360.0 1379.0 1360.0 1369.8 +19.8 611 12,214 +507
Jul07 070131 1350.0 1390.0 1350.0 1381.3 +19.8 76 11,178 +116
Sep07 070131 1392.5 1392.5 1392.5 1392.5 +19.8 12 4,491 +3
Dec07 070131 1401.0 1420.0 1401.0 1405.6 +19.8 155 13,604 -47
Mar08 070131 1417.6 1417.6 1417.6 1417.6 +19.8 39 225 +3
May08 070131 1424.5 1424.5 1424.5 1424.5 +19.8      
Total Volume and Open Interest 13,034 112,320 +773
Platinum(NYM)
Apr07 070131 1179.0 1188.0 1173.0 1182.3 +1.7 477 9,724 +88
Jul07 070131 1188.3 1188.3 1188.3 1188.3 +1.7 12 85 -7
Oct07 070131 1193.3 1193.3 1193.3 1193.3 +1.7      
Jan08 070131 1198.3 1198.3 1198.3 1198.3 +1.7 0 2 +0
Total Volume and Open Interest 489 9,811 +80
Palladium(NYME)
Mar07 070131 339.00 343.00 333.00 340.55 -0.70 1,432 14,607 -126
Jun07 070131 342.50 346.50 341.00 345.45 -0.75 387 875 +234
Sep07 070131 350.45 350.45 350.45 350.45 -0.75 30 84 +30
Total Volume and Open Interest 1,849 15,607 +138
Copper(CMX)
Mar07 070131 257.25 261.00 256.00 259.45 +3.30 7,919 45,023 -1,173
May07 070131 258.75 261.25 257.50 260.40 +3.05 1,939 12,461 +998
Jul07 070131 258.00 260.30 258.00 260.30 +3.15 223 2,928 +81
Sep07 070131 256.00 258.70 256.00 258.70 +3.55 74 1,294 +47
Dec07 070131 251.00 254.00 251.00 254.00 +3.85 102 2,043 +4
Total Volume and Open Interest 11,513 71,448 -393
Aluminum(CMX)
Feb07 070131 119.00 119.00 119.00 119.00 +0.60 1 80 +0
Mar07 070131 120.40 120.40 120.00 120.00 +0.60 1 42 +1
Apr07 070131 119.00 119.00 119.00 119.00 +0.60 0 40 +0
May07 070131 118.00 118.00 118.00 118.00 +0.60 0 40 +0
Jun07 070131 117.00 117.00 117.00 117.00 +0.60 0 40 +0
Jul07 070131 116.00 116.00 116.00 116.00 +0.60 0 40 +0
Total Volume and Open Interest 2 574 -7
DJIA Index(CBOT)
Mar07 070131 12548 12689 12548 12660 +100 2,433 70,174 +1,046
Jun07 070131 12665 12775 12655 12761 +100 2 57 +2
Sep07 070131 12855 12855 12855 12855 +100 0 6 +0
Dec07 070131 12950 12950 12950 12950 +100 0 2 +0
Total Volume and Open Interest 2,435 70,239 +1,048
S & P 500(CME)
Mar07 070131 1431.60 1446.50 1429.20 1443.00 +9.00 23,653 596,711 -16
Jun07 070131 1447.20 1458.90 1446.00 1456.20 +9.10 2,699 28,880 +2,160
Sep07 070131 1470.10 1470.10 1470.10 1470.10 +9.10 0 7,988 +0
Dec07 070131 1482.40 1482.40 1482.40 1482.40 +9.20 0 1,811 +0
Total Volume and Open Interest 26,352 635,768 +2,144
S & P 500 E-Mini(Globex)
Mar07 070131 1434.00 1446.75 1429.00 1443.00 +9.00 914,770 1,649,415 +13,713
Jun07 070131 1447.00 1459.75 1443.00 1456.25 +9.25 2,504 20,098 +568
Total Volume and Open Interest 917,274 1,669,513 +14,281
NASDAQ 100(CME)
Mar07 070131 1784.50 1808.00 1774.00 1802.50 +13.20 2,159 51,609 -475
Jun07 070131 1824.50 1824.50 1824.50 1824.50 +13.20 0 24 -1
Sep07 070131 1846.50 1846.50 1846.50 1846.50 +13.20      
Total Volume and Open Interest 2,159 51,633 -476
NASDAQ 100 E-Mini(Globex)
Mar07 070131 1789.50 1808.80 1773.50 1802.50 +13.20 228,165 330,138 -5,434
Jun07 070131 1809.30 1829.80 1795.00 1824.50 +13.20 59 454 +7
Total Volume and Open Interest 228,224 330,592 -5,427
S & P Midcap 400(CME)
Mar07 070131 829.50 837.50 828.25 836.90 +6.00 56 7,998 -6
Jun07 070131 845.10 845.10 845.10 845.10 +6.00      
Sep07 070131 853.30 853.30 853.30 853.30 +6.00      
Total Volume and Open Interest 56 7,998 -6
Russell 2000(CME)
Mar07 070131 800.50 807.25 796.25 804.40 +2.70 816 32,732 +465
Jun07 070131 811.40 811.40 811.40 811.40 +2.70 0 4 +0
Sep07 070131 816.90 816.90 816.90 816.90 +2.70 0 28 +0
Total Volume and Open Interest 816 32,764 +465
Russell 2000 E-Mini(Globex)
Mar07 070131 801.80 807.40 795.80 804.40 +2.70 143,377 371,135 +1,749
Jun07 070131 804.00 814.40 803.20 811.40 +2.70 275 468 +4
Total Volume and Open Interest 143,652 371,603 +1,753
Value Line(KCBT)
Mar07 070131 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070131 17370 17450 17350 17430 -165      
Jun07 070131 17410 17410 17410 17410 -165      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070131 17575 17580 17255 17405 -115 50,055 262,074 +2,532
Jun07 070131 17250 17345 17215 17325 -110 3 1,175 +0
Sep07 070131 17350 17350 17350 17350 -105 0 10 +0
Total Volume and Open Interest 50,058 263,645 +2,532
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070131 5647.0 5665.0 5608.5 5615.0 -41.5 92,925 463,881 +22,783
Mar07 070131 5662.0 5678.0 5626.0 5629.5 -41.5 539 54,991 +60
Total Volume and Open Interest 93,464 522,498 +22,843
Hang Seng Index(HKFE)
Jan07 070130 20298 20329 20143 20296 +76 109,957 70,799 -33,572
Feb07 070131 20480 20523 20022 20155 -365 42,451 111,714 +21,750
Mar07 070131 20412 20488 20000 20131 -357 321 3,983 +103
Total Volume and Open Interest 101,343 165,092 -1,214
DAX(EUREX)
Mar07 070131 6811.0 6860.0 6788.0 6814.5 -6.5 180,540 256,017 +4,314
Jun07 070131 6879.0 6926.0 6855.5 6881.0 -6.0 389 10,948 +26
Sep07 070131 6953.0 7002.0 6932.0 6956.0 -6.5 161 2,867 +62
Total Volume and Open Interest 181,090 269,832 +4,402
FT-SE 100(EURONEXT)
Mar07 070131 6228.00 6240.50 6179.00 6187.00 -38.50 68,208 527,574 +1,564
Jun07 070131 6261.00 6261.00 6207.00 6212.00 -38.50 226 21,927 +83
Sep07 070131 6250.00 6250.00 6250.00 6250.00 -39.00 0 1,261 +0
Total Volume and Open Interest 68,684 551,023 +1,897
SPI 200(SFE)
Mar07 070131 5800.0 5812.0 5736.0 5742.0 -51.0 13,218 275,347 -3,739
Jun07 070131 5831.0 5831.0 5779.0 5779.0 -51.0 66 6,239 -198
Sep07 070131 5814.0 5814.0 5782.0 5782.0 -50.0 2 3,037 +0
Total Volume and Open Interest 13,287 287,145 -3,941
GSCI(CME)
Feb07 070131 419.60 428.00 417.00 428.00 +7.25 295 19,971 -152
Mar07 070131 424.00 432.80 422.00 432.15 +7.15 10 0 +0
Apr07 070131 428.50 435.00 428.50 435.00 +7.00      
Total Volume and Open Interest 305 19,971 -152
Reuters CRB Index(NYBOT)
Feb07 070131 393.50 393.50 393.50 393.50 +2.75 1 9 +0
Apr07 070131 394.00 398.00 394.00 396.50 +2.75 7 500 +0
Jun07 070131 400.50 400.50 400.50 400.50 +2.75 0 402 +0
Total Volume and Open Interest 8 911 +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

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!!!