Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu February 01, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070201 725.50 729.50 720.00 721.50 +2.00 26,578 216,680 -2,675
May07 070201 741.00 744.50 735.50 737.50 +3.00 8,823 76,121 +6,043
Jul07 070201 754.50 758.50 748.50 750.75 +3.00 3,660 43,410 +122
Aug07 070201 760.00 762.50 755.00 755.00 +2.00 117 3,463 -6
Sep07 070201 768.00 768.50 761.00 761.00 +3.00 863 1,234 +527
Nov07 070201 777.00 781.00 772.00 774.00 +3.00 4,966 82,330 -201
Jan08 070201 779.50 784.00 777.50 778.50 +3.00 95 2,343 +40
Total Volume and Open Interest 46,242 446,416 +4,573
Soybean Meal(CBOT)
Mar07 070201 209.00 210.40 207.50 207.90 +0.50 15,253 77,200 -811
May07 070201 214.00 215.30 212.50 212.90 +0.40 5,602 46,652 +1,224
Jul07 070201 218.50 219.40 217.00 217.30 +0.20 2,962 41,797 -49
Aug07 070201 220.50 221.20 219.00 219.10 +0.10 762 12,339 -405
Sep07 070201 222.20 222.70 220.00 220.40 +0.10 175 8,775 +47
Oct07 070201 223.00 224.00 221.50 221.70 +0.10 380 4,998 -6
Dec07 070201 226.50 227.20 224.50 225.00 -0.10 4,037 24,215 +165
Jan08 070201 228.00 228.00 225.50 225.80 -0.20 61 684 +64
Total Volume and Open Interest 29,271 217,845 +265
Soybean Oil(CBOT)
Mar07 070201 29.60 29.87 29.48 29.58 +0.24 16,502 125,852 -3,897
May07 070201 30.10 30.32 30.00 30.09 +0.28 11,816 60,683 +5,867
Jul07 070201 30.50 30.78 30.47 30.55 +0.29 1,375 30,215 -361
Aug07 070201 30.85 30.91 30.72 30.72 +0.27 56 5,326 +11
Sep07 070201 31.05 31.07 30.90 30.90 +0.29 25 3,809 -12
Oct07 070201 31.15 31.15 31.07 31.07 +0.27 79 5,364 -79
Dec07 070201 31.50 31.70 31.35 31.49 +0.26 3,543 28,713 +480
Jan08 070201 31.70 31.70 31.70 31.70 +0.25 39 1,062 +19
Total Volume and Open Interest 33,437 261,714 +2,030
Canola(WCE)
Mar07 070201 377.5 381.3 377.0 379.3 +3.9 17,963 50,214 -7,015
May07 070201 386.5 390.4 386.5 387.5 +1.9 9,672 23,209 +5,992
Jul07 070201 393.0 397.9 391.8 395.7 +6.3 1,184 11,369 +735
Total Volume and Open Interest 30,231 106,094 +229
Corn(CBOT)
Mar07 070201 406.00 408.25 397.00 398.00 -6.00 36,636 446,080 -17,402
May07 070201 418.00 419.75 408.50 409.75 -6.00 19,519 247,693 +17,187
Jul07 070201 425.50 426.00 415.25 417.00 -5.50 13,012 230,684 +3,183
Sep07 070201 407.25 408.25 401.50 403.00 -1.50 1,167 56,946 +1,103
Dec07 070201 398.00 398.50 391.75 392.50 -2.25 17,558 350,443 -3,155
Mar08 070201 403.00 404.00 399.00 399.00 -2.00 238 26,834 +144
Total Volume and Open Interest 89,561 1,483,792 +1,598
Wheat(CBOT)
Mar07 070201 468.00 472.00 459.50 460.25 -7.25 33,494 180,593 -10,488
May07 070201 481.50 485.00 473.00 474.50 -6.50 24,381 98,888 +18,366
Jul07 070201 490.00 493.00 481.00 482.50 -5.50 6,362 89,010 -287
Sep07 070201 496.50 500.00 489.00 489.50 -4.50 640 6,358 +438
Dec07 070201 510.00 513.00 502.00 502.75 -6.75 3,210 62,258 +1,582
Total Volume and Open Interest 68,784 460,924 +10,022
Wheat(KCBT)
Mar07 070201 491.00 494.50 484.00 487.50 -1.25 6,084 47,972 -377
May07 070201 500.00 503.50 493.50 498.00 +0.50 2,290 18,159 +843
Jul07 070201 504.50 506.00 496.50 499.25 -2.25 1,992 34,728 -284
Sep07 070201 511.00 511.50 503.00 507.00 -1.50 274 5,189 +5
Dec07 070201 522.50 523.00 515.00 516.00 -3.00 377 7,626 +145
Total Volume and Open Interest 11,099 117,384 +320
Wheat(MGE)
Mar07 070201 499.00 500.00 490.50 493.50 -1.75 2,165 14,055 -140
May07 070201 509.00 509.50 501.00 503.50 -4.50 1,083 7,423 +344
Jul07 070201 518.00 518.00 509.00 510.00 -5.00 719 3,929 +399
Sep07 070201 523.00 525.00 515.00 519.50 -2.50 391 6,742 +123
Dec07 070201 531.00 534.00 525.00 525.00 -8.00 605 11,856 +96
Total Volume and Open Interest 5,071 44,867 +808
Oats(CBOT)
Mar07 070201 261.00 261.00 256.50 257.00 -0.25 3,059 5,036 -1,440
May07 070201 268.50 268.50 265.00 265.75 -1.00 2,600 4,798 +2,018
Jul07 070201 275.00 275.00 271.75 271.75 -2.00 49 921 +15
Sep07 070201 262.00 262.00 261.00 261.00 -3.50 13 304 +4
Total Volume and Open Interest 6,165 18,651 +993
Rough Rice(CBOT)
Mar07 070201 10.12 10.17 10.10 10.13 +0.03 2,952 8,270 -1,098
May07 070201 10.45 10.48 10.41 10.43 +0.02 2,458 4,247 +863
Jul07 070201 10.66 10.68 10.66 10.68 unch 2 1,077 +0
Sep07 070201 10.69 10.69 10.65 10.67 unch 14 1,476 -1
Total Volume and Open Interest 5,492 17,020 -179
Live Cattle(CME)
Feb07 070201 90.350 90.350 89.475 89.825 -0.400 6,268 37,452 -1,566
Apr07 070201 93.250 93.250 92.625 92.900 -0.275 14,319 134,956 +2,513
Jun07 070201 89.850 89.900 89.350 89.650 -0.200 5,201 42,742 -214
Aug07 070201 87.900 87.950 87.650 87.900 -0.100 1,548 19,841 +520
Oct07 070201 90.800 91.075 90.675 90.950 -0.025 858 11,614 -86
Dec07 070201 91.000 91.200 90.900 91.150 -0.150 206 5,316 +5
Total Volume and Open Interest 28,517 255,348 +1,230
Feeder Cattle(CME)
Mar07 070201 95.200 95.400 94.350 94.775 -1.075 2,331 17,028 +174
Apr07 070201 97.200 97.650 96.700 96.950 -1.000 842 4,599 +506
May07 070201 98.500 98.950 97.900 98.050 -0.675 912 6,121 +266
Aug07 070201 100.200 100.600 99.700 100.275 -0.350 221 3,227 +68
Sep07 070201 99.300 99.400 99.300 99.300 -0.100 6 1,026 +0
Oct07 070201 99.700 99.700 99.700 99.700 unch 1 150 -1
Nov07 070201 99.100 99.100 99.100 99.100 unch 1 34 +1
Total Volume and Open Interest 4,315 32,189 +1,015
Lean Hogs(CME)
Feb07 070201 64.450 64.900 64.100 64.725 +0.200 4,111 11,225 -1,085
Apr07 070201 68.200 68.500 67.550 67.700 -0.525 12,391 91,458 +1,361
May07 070201 75.225 75.350 74.850 75.325 +0.050 233 3,487 +140
Jun07 070201 77.200 77.575 76.800 77.225 -0.125 4,878 37,780 +576
Jul07 070201 75.950 76.300 75.900 76.175 +0.100 555 15,140 +82
Aug07 070201 74.450 74.725 74.300 74.600 +0.100 223 7,890 +57
Oct07 070201 66.250 66.600 66.200 66.450 +0.150 215 6,797 +9
Dec07 070201 64.400 64.700 64.300 64.600 +0.150 222 6,779 +154
Total Volume and Open Interest 22,840 180,981 +1,294
Pork Bellies(CME)
Feb07 070201 101.450 102.800 100.750 102.600 +1.100 293 546 -37
Mar07 070201 102.100 103.000 101.200 102.300 +0.200 212 590 +62
May07 070201 103.750 103.750 102.500 102.850 +0.050 51 144 +27
Jul07 070201 102.500 103.000 102.500 103.000 +0.200 0 118 +0
Aug07 070201 101.400 101.400 101.400 101.400 -0.300 3 46 +1
Total Volume and Open Interest 559 1,444 +53
Class III Milk(CME)
Feb07 070201 13.95 14.14 13.95 14.10 +0.10 22 2,918 +6
Mar07 070201 14.15 14.40 14.15 14.35 +0.17 94 2,877 +11
Apr07 070201 14.50 14.65 14.50 14.65 +0.15 34 2,602 -2
May07 070201 14.75 14.95 14.75 14.90 +0.13 12 2,475 +0
Jun07 070201 14.80 15.19 14.80 14.98 +0.10 3 2,415 +2
Total Volume and Open Interest 348 27,528 -2,491
Cocoa(NYBOT)
Mar07 070201 1610 1650 1610 1641 +24 10,249 43,723 -4,153
May07 070201 1645 1685 1640 1676 +24 7,753 35,938 +1,554
Jul07 070201 1665 1708 1665 1700 +24 666 14,350 +359
Sep07 070201 1688 1720 1688 1720 +24 165 17,528 +30
Dec07 070201 1712 1745 1712 1740 +24 543 15,592 +97
Mar08 070201 1748 1759 1748 1759 +23 0 5,713 +0
May08 070201 1778 1778 1778 1778 +24 0 2,447 +0
Total Volume and Open Interest 19,376 138,539 -2,113
Coffee "C"(NYBOT)
Mar07 070201 118.50 119.30 117.80 118.75 +1.10 13,358 64,973 -2,076
May07 070201 121.90 122.30 121.00 121.75 +0.85 10,301 35,666 +1,833
Jul07 070201 124.50 125.25 124.10 124.65 +0.80 1,884 8,824 +419
Sep07 070201 128.00 128.00 127.10 127.20 +0.60 1,675 9,116 +1,068
Dec07 070201 131.25 131.25 130.65 130.65 +0.50 193 3,784 +66
Mar08 070201 135.25 135.25 134.05 134.05 +0.40 87 2,875 +36
Total Volume and Open Interest 27,743 133,332 +1,385
Orange Juice(NYBOT)
Mar07 070201 187.50 188.95 186.75 187.85 +1.85 8,353 17,102 -2,927
May07 070201 185.00 186.00 184.00 185.05 +1.30 3,388 5,907 +1,742
Jul07 070201 182.60 183.25 181.70 182.35 +1.65 489 1,227 +318
Sep07 070201 180.00 180.00 177.85 177.85 +3.15 119 865 +51
Nov07 070201 170.50 175.00 170.50 173.35 +5.15 86 3,814 +3
Jan08 070201 171.50 173.35 171.50 173.35 +4.60 40 394 +40
Total Volume and Open Interest 12,485 29,354 -763
Sugar #11(NYBOT)
Mar07 070201 10.60 10.67 10.44 10.63 +0.03 42,753 267,200 -3,666
May07 070201 10.86 10.88 10.65 10.82 +0.01 27,720 132,814 +4,292
Jul07 070201 10.76 10.77 10.55 10.72 unch 12,714 114,762 +3,307
Oct07 070201 10.98 10.98 10.81 10.93 -0.01 1,456 63,861 +136
Mar08 070201 11.40 11.42 11.28 11.39 unch 2,285 54,117 +8
Total Volume and Open Interest 90,810 682,548 +4,094
Sugar #14(NYBOT)
Mar07 070201 20.30 20.35 20.30 20.35 +0.05 148 2,169 -26
May07 070201 20.05 20.05 20.00 20.02 -0.03 50 2,943 +13
Jul07 070201 20.17 20.20 20.16 20.16 unch 90 2,745 +50
Sep07 070201 20.18 20.18 20.18 20.18 +0.01 23 1,882 +23
Nov07 070201 20.00 20.00 20.00 20.00 +0.10 4 1,532 +0
Total Volume and Open Interest 316 11,575 +60
London Cocoa(LCE)
Mar07 070201 889 900 884 893 +3 2,736 56,377 -437
May07 070201 906 917 901 910 +3 1,948 41,447 +381
Jul07 070201 921 930 920 924 +4 477 27,893 +53
Sep07 070201 935 940 934 934 +3 242 33,263 -46
Dec07 070201 925 938 925 932 +5 239 33,429 +5
Mar08 070201 935 947 933 940 +4 89 9,501 -14
May08 070201 948 952 948 949 +4 0 1,549 +0
Total Volume and Open Interest 5,731 204,884 -58
London Coffee(LCE)
Mar07 070201 1610.00 1618.00 1598.00 1603.00 -12.00 14,612 77,574 +1,786
May07 070201 1605.00 1607.00 1589.00 1593.00 -12.00 11,314 46,268 +2,940
Jul07 070201 1589.00 1593.00 1579.00 1582.00 -8.00 1,808 8,709 -136
Sep07 070201 1580.00 1581.00 1571.00 1573.00 -6.00 252 8,515 +31
Nov07 070201 1551.00 1560.00 1548.00 1552.00 -5.00 385 3,404 +375
Jan08 070201 1539.00 1539.00 1533.00 1533.00 -1.00 35 2,039 +18
Total Volume and Open Interest 28,490 148,039 +4,607
London Sugar(LCE)
Mar07 070201 337.20 342.00 336.90 340.20 +3.30 3,258 22,602 -452
May07 070201 328.20 333.90 328.20 332.20 +3.90 2,741 19,766 +1,103
Aug07 070201 319.70 322.50 318.30 321.50 +3.10 868 9,183 +462
Oct07 070201 316.10 316.20 313.20 316.00 +2.40 216 4,517 +102
Dec07 070201 319.40 319.40 319.00 319.00 +2.40 1 1,292 +0
Total Volume and Open Interest 7,116 63,857 +1,203
Cotton(NYBOT)
Mar07 070201 54.00 54.40 53.55 53.57 -0.43 26,195 94,573 -830
May07 070201 55.00 55.30 54.45 54.57 -0.54 19,289 46,416 +8,202
Jul07 070201 55.75 56.15 55.35 55.41 -0.58 1,753 17,531 +416
Oct07 070201 58.30 58.40 57.72 57.72 -0.51 1 198 +1
Dec07 070201 59.80 59.85 59.15 59.23 -0.38 3,165 30,285 -58
Mar08 070201 61.10 61.10 61.10 61.10 -0.45 5 1,865 +5
Total Volume and Open Interest 50,562 191,874 +7,837
Lumber(CME)
Mar07 070201 253.0 256.5 251.7 255.7 +4.0 3,360 6,042 +324
May07 070201 270.0 274.0 269.9 270.7 -0.5 2,732 2,599 +1,235
Jul07 070201 285.0 288.4 282.8 286.0 -2.5 48 294 +8
Sep07 070201 292.6 295.0 292.5 295.0 +1.5 19 86 -8
Total Volume and Open Interest 6,159 9,028 +1,559
Crude Oil(NYM)
Mar07 070201 58.15 58.85 57.10 57.30 -0.84 315,015 367,554 -17,394
Apr07 070201 58.85 59.50 57.85 58.02 -0.83 123,856 128,494 +8,057
May07 070201 59.70 60.05 58.75 58.75 -0.79 33,659 59,242 -693
Jun07 070201 60.25 60.25 59.25 59.37 -0.77 22,731 97,958 -580
Jul07 070201 60.45 60.45 59.91 59.91 -0.76 9,798 29,071 -214
Aug07 070201 60.41 60.41 60.41 60.41 -0.75 4,537 22,549 -434
Sep07 070201 60.85 60.85 60.85 60.85 -0.74 2,060 31,601 -157
Oct07 070201 62.05 62.05 61.26 61.26 -0.73 2,890 26,961 +1,775
Nov07 070201 61.62 61.62 61.62 61.62 -0.72 1,662 16,948 +250
Dec07 070201 62.45 63.15 61.93 61.93 -0.72 19,665 143,094 -2,820
Jan08 070201 62.19 62.19 62.19 62.19 -0.72 687 21,442 -278
Feb08 070201 62.38 62.38 62.38 62.38 -0.72 350 11,375 -185
Mar08 070201 62.70 63.25 62.54 62.54 -0.72 903 12,964 -641
Apr08 070201 62.64 62.64 62.64 62.64 -0.72 569 13,189 +428
May08 070201 62.72 62.72 62.72 62.72 -0.71 11 5,751 +11
Jun08 070201 63.50 63.50 62.80 62.80 -0.70 2,906 29,811 +890
Total Volume and Open Interest 554,498 1,294,571 -12,425
Heating Oil(NYM)
Mar07 070201 168.10 170.00 165.30 165.89 -2.49 56,898 91,721 +813
Apr07 070201 168.00 168.40 165.75 165.95 -2.18 16,946 31,729 -520
May07 070201 167.90 168.55 165.60 165.85 -1.98 8,394 14,316 +682
Jun07 070201 168.25 169.25 166.55 166.55 -1.73 5,831 22,740 +846
Jul07 070201 170.00 170.00 168.30 168.30 -1.63 1,747 9,403 +682
Aug07 070201 172.25 173.50 170.55 170.55 -1.58 471 4,397 +257
Sep07 070201 174.50 174.50 172.90 172.90 -1.48 283 5,463 -46
Oct07 070201 177.30 178.00 175.80 175.80 -1.43 102 2,934 -12
Nov07 070201 180.00 180.90 178.65 178.65 -1.43 62 2,002 +14
Dec07 070201 183.75 183.75 181.45 181.45 -1.43 1,639 14,277 +115
Jan08 070201 184.70 185.50 183.10 183.10 -1.38 1,044 6,131 -42
Feb08 070201 183.80 186.00 183.75 183.75 -1.38 126 1,413 +56
Total Volume and Open Interest 102,041 212,351 -1,457
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070201 154.70 156.00 151.33 152.50 -2.41 34,646 64,029 -249
Apr07 070201 168.63 170.40 166.37 167.00 -2.25 8,822 33,258 -372
May07 070201 172.15 173.10 169.30 170.50 -1.75 2,680 16,964 +632
Jun07 070201 174.65 175.63 171.90 172.70 -1.80 907 9,592 -134
Jul07 070201 175.20 176.20 173.40 175.50 -0.35 730 9,095 +8
Aug07 070201 175.85 175.85 175.85 175.85 +0.10 688 4,358 +51
Sep07 070201 173.60 176.45 173.60 176.45 +1.95 1,474 11,098 +328
Oct07 070201 165.00 165.00 165.00 165.00 +3.00 263 2,746 +0
Nov07 070201 163.00 163.00 163.00 163.00 +1.25 97 1,452 +25
Dec07 070201 160.23 160.26 160.23 160.26 +1.76 67 2,657 +30
Total Volume and Open Interest 63,657 160,062 -3,098
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070201 153.60 153.60 153.60 153.60 -1.70 0 3 +0
Apr07 070201 167.00 167.00 167.00 167.00 -2.29 0 3 +0
May07 070201 170.03 170.03 170.03 170.03 -2.29 0 1 +0
Jun07 070201 172.43 172.43 172.43 172.43 -2.19      
Total Volume and Open Interest 0 7 -3
Natural Gas(NYM)
Mar07 070201 7.860 7.930 7.310 7.530 -0.137 90,652 176,016 -5,334
Apr07 070201 7.830 7.865 7.400 7.580 -0.075 40,638 116,901 -1,751
May07 070201 7.860 7.880 7.440 7.628 -0.062 21,069 52,822 +340
Jun07 070201 7.900 7.920 7.570 7.704 -0.062 7,814 17,794 +42
Jul07 070201 8.000 8.000 7.792 7.792 -0.049 3,498 17,388 -221
Aug07 070201 8.060 8.060 7.878 7.878 -0.033 3,036 24,425 -107
Sep07 070201 8.120 8.120 7.928 7.928 -0.033 937 18,631 -52
Oct07 070201 8.250 8.265 7.950 8.061 -0.035 3,619 44,680 +131
Nov07 070201 8.640 8.660 8.416 8.531 -0.035 1,102 22,320 +14
Dec07 070201 8.880 8.976 8.880 8.976 -0.040 348 36,523 +122
Jan08 070201 9.350 9.350 9.230 9.251 -0.040 1,646 33,314 +23
Feb08 070201 9.230 9.236 9.230 9.236 -0.040 585 16,702 -72
Mar08 070201 9.000 9.006 9.000 9.006 -0.040 2,112 40,834 +398
Apr08 070201 7.600 7.600 7.556 7.556 -0.040 1,692 29,172 +646
May08 070201 7.440 7.440 7.431 7.431 -0.055 190 13,497 -97
Jun08 070201 7.450 7.490 7.450 7.476 -0.060 56 8,234 -20
Total Volume and Open Interest 180,403 899,420 -5,515
Brent Crude Oil(ICE)
Mar07 070201 57.20 58.37 56.63 56.72 -0.68 127,775 116,277 -7,705
Apr07 070201 58.08 59.20 57.51 57.62 -0.74 85,255 164,226 +13,409
May07 070201 59.06 59.90 58.33 58.41 -0.72 28,438 60,070 +3,149
Jun07 070201 59.68 60.16 59.01 59.11 -0.69 15,544 48,684 +3,519
Jul07 070201 60.14 60.78 59.66 59.66 -0.69 3,588 18,459 +317
Aug07 070201 60.58 61.55 60.13 60.13 -0.67 1,526 12,017 -24
Sep07 070201 60.74 60.74 60.56 60.56 -0.64 0 14,994 +1,428
Oct07 070201 60.92 60.92 60.92 60.92 -0.62 0 12,062 +459
Nov07 070201 61.26 61.26 61.26 61.26 -0.61 0 11,256 +806
Dec07 070201 61.79 62.69 61.47 61.55 -0.60 4,647 60,853 +3,874
Jan08 070201 61.83 61.83 61.83 61.83 -0.58 0 8,153 +567
Feb08 070201 62.04 62.04 62.04 62.04 -0.57 0 3,891 +360
Mar08 070201 62.22 62.22 62.22 62.22 -0.56 0 2,619 -100
Apr08 070201 62.36 62.36 62.36 62.36 -0.56 0 904 +110
Total Volume and Open Interest 266,773 639,966 +28,373
Gas Oil(ICE)
Feb07 070201 515.25 523.50 511.75 514.75 +3.00 35,260 47,691 -2,404
Mar07 070201 518.75 527.25 515.00 518.25 +2.75 49,649 92,304 +3,511
Apr07 070201 523.00 530.25 518.75 521.75 +2.75 13,303 36,274 +2,341
May07 070201 524.50 530.00 524.50 525.25 +2.25 4,809 20,655 +68
Jun07 070201 530.25 538.25 528.75 529.50 +1.75 5,031 39,614 +200
Jul07 070201 535.00 535.00 535.00 535.00 +1.50 553 13,282 -103
Aug07 070201 541.00 541.00 541.00 541.00 +1.50 620 7,474 +135
Sep07 070201 549.50 549.50 546.25 546.25 +1.75 350 13,001 +100
Oct07 070201 554.00 554.00 550.50 550.50 +2.00 0 4,376 +0
Nov07 070201 556.50 556.50 553.00 553.00 +2.00 0 4,252 +0
Total Volume and Open Interest 111,591 343,263 +4,658
US Dollar Index(NYBOT)
Mar07 070201 84.48 84.55 84.25 84.46 +0.03 5,790 22,570 +2,436
Jun07 070201 84.15 84.20 84.10 84.19 +0.03 36 2,078 +25
Sep07 070201 83.93 83.93 83.93 83.93 +0.03 2 39 -1
Total Volume and Open Interest 5,828 24,687 +2,460
Australian Dollar(CME)
Mar07 070201 77.44 77.55 77.29 77.29 -0.17 1,349 117,888 +2,378
Jun07 070201 77.10 77.10 77.10 77.10 -0.17 0 460 -3
Sep07 070201 76.84 76.84 76.84 76.84 -0.17 0 54 +0
Total Volume and Open Interest 1,349 118,669 +2,375
British Pound(CME)
Mar07 070201 196.97 197.25 196.73 196.76 +0.38 9,333 148,765 +2,641
Jun07 070201 196.63 196.63 196.63 196.63 +0.38 15 434 -62
Sep07 070201 196.54 196.54 196.54 196.54 +0.38 0 29 +0
Total Volume and Open Interest 9,348 149,239 +2,579
Canadian Dollar(CME)
Mar07 070201 85.05 85.33 84.87 84.98 -0.20 6,819 143,836 +2,396
Jun07 070201 85.57 85.57 85.20 85.21 -0.20 255 3,668 +87
Sep07 070201 85.61 85.61 85.45 85.45 -0.20 0 812 +0
Dec07 070201 85.77 85.77 85.67 85.69 -0.20 37 532 -4
Total Volume and Open Interest 7,111 148,855 +2,479
Japanese Yen(CME)
Mar07 070201 83.49 83.78 83.32 83.38 +0.02 5,814 312,579 -8,565
Jun07 070201 84.71 84.71 84.38 84.38 +0.02 1 22,357 -313
Sep07 070201 85.33 85.33 85.33 85.33 +0.02 0 14 +0
Total Volume and Open Interest 5,815 335,195 -8,875
Swiss Franc(CME)
Mar07 070201 80.84 81.02 80.74 80.76 +0.03 2,606 99,253 -31
Jun07 070201 81.38 81.38 81.38 81.38 +0.03 0 211 -47
Sep07 070201 81.95 81.95 81.95 81.95 +0.03 0 56 +0
Total Volume and Open Interest 2,606 99,564 -78
EuroFX(CME)
Mar07 070201 130.49 130.80 130.42 130.49 -0.08 9,476 171,573 -322
Jun07 070201 131.02 131.02 130.96 130.96 -0.08 47 2,027 +178
Sep07 070201 131.37 131.37 131.37 131.37 -0.08 0 246 +0
Total Volume and Open Interest 9,523 174,074 -144
Mexican Peso(CME)
Feb07 070201 9102.0 9102.0 9102.0 9102.0 +30.0      
Mar07 070201 9080.0 9110.0 9075.0 9095.0 +30.0 7,278 66,565 -6,465
Total Volume and Open Interest 7,278 89,922 -5,809
30-Year T-Bonds(CBOT)
Mar07 070201 110~09 110~27 109~30 110~02 -0~02 561,093 877,540 +2,741
Jun07 070201 110~04 110~22 109~28 109~31 -0~02 5,304 21,429 +2,761
Sep07 070201 109~31 109~31 109~31 109~31 -0~02 0 3 +0
Total Volume and Open Interest 566,397 898,995 +5,502
10-Year T-Notes(CBOT)
Mar07 070201 106~260 107~045 106~195 106~215 -0~025 1,619,490 2,311,088 +34,042
Jun07 070201 106~270 107~015 106~190 106~205 -0~025 18,145 139,713 +5,721
Total Volume and Open Interest 1,637,635 2,450,802 +39,763
5-Year T-Notes(CBOT)
Mar07 070201 104~190 104~260 104~140 104~150 -0~020 645,016 0 +0
Jun07 070201 104~175 104~175 104~175 104~175 -0~015 39 35,185 +274
Total Volume and Open Interest 645,055 35,185 +274
2 Year T-Notes(CBOT)
Mar07 070201 101~102 101~114 101~094 101~096 -0~005 3,916 798,928 +11,109
Jun07 070201 101~109 101~109 101~109 101~109 -0~004 60 1,535 +595
Total Volume and Open Interest 3,976 800,463 +11,704
Eurodollars(CME)
Mar07 070201 94.635 94.635 94.625 94.630 unch 28,593 1,282,447 +3,780
Jun07 070201 94.660 94.675 94.635 94.640 -0.015 45,867 1,340,878 -7,539
Sep07 070201 94.755 94.800 94.720 94.725 -0.020 30,510 1,397,138 +18,033
Dec07 070201 94.845 94.915 94.815 94.820 -0.015 32,350 1,500,006 +22,917
Mar08 070201 94.905 94.970 94.875 94.880 -0.010 24,530 1,002,392 +14,523
Jun08 070201 94.945 94.980 94.910 94.915 -0.010 21,198 734,529 +12,380
Sep08 070201 94.965 95.010 94.940 94.945 -0.005 23,753 618,815 +1,546
Dec08 070201 94.975 95.015 94.945 94.955 unch 32,548 483,529 +11,684
Mar09 070201 94.995 95.015 94.945 94.955 unch 4,772 321,529 +261
Jun09 070201 94.975 95.000 94.935 94.940 unch 5,343 245,014 -1,916
Sep09 070201 94.955 94.975 94.915 94.920 +0.005 4,935 196,174 -102
Dec09 070201 94.905 94.965 94.885 94.890 +0.005 5,654 145,107 +2,941
Mar10 070201 94.890 94.930 94.870 94.870 +0.005 3,915 119,687 +760
Jun10 070201 94.875 94.900 94.840 94.840 +0.005 1,857 83,125 +67
Sep10 070201 94.875 94.875 94.815 94.815 +0.005 2,498 88,030 -893
Dec10 070201 94.840 94.840 94.780 94.780 +0.005 2,170 88,314 +290
Mar11 070201 94.805 94.830 94.765 94.765 +0.005 3,882 71,775 +919
Jun11 070201 94.780 94.805 94.740 94.745 +0.010 3,528 59,590 +1,559
Total Volume and Open Interest 283,987 9,987,755 +83,832
3-Mth Euro-Yen(CME)
Mar07 070201 99.39 99.39 99.39 99.39 -0.03 420 17,069 -337
Jun07 070201 99.31 99.31 99.30 99.30 -0.03 106 10,634 -116
Sep07 070201 99.21 99.21 99.20 99.20 -0.03 90 5,105 +133
Dec07 070201 99.11 99.11 99.10 99.10 -0.04 30 8,636 +283
Mar08 070201 99.00 99.00 99.00 99.00 -0.04 345 2,836 -39
Jun08 070201 98.91 98.91 98.91 98.91 -0.04 0 832 +0
Sep08 070201 98.83 98.83 98.83 98.83 -0.04 0 231 +0
Dec08 070201 98.76 98.76 98.76 98.76 -0.03 1 0 +0
Mar09 070201 98.67 98.67 98.67 98.67 -0.03 0 12 +0
Jun09 070201 98.60 98.60 98.60 98.60 -0.03 0 5 +0
Total Volume and Open Interest 992 45,370 -76
3-Mth Euro-Yen(SIMEX)
Mar07 070201 99.42 99.42 99.39 99.39 -0.03 2,453 94,735 +1,818
Jun07 070201 99.34 99.34 99.31 99.31 -0.03 2,236 55,792 +823
Sep07 070201 99.23 99.24 99.21 99.21 -0.03 872 38,887 +17
Dec07 070201 99.15 99.15 99.11 99.11 -0.03 917 52,514 +181
Mar08 070201 99.04 99.05 99.01 99.01 -0.04 61 31,911 +171
Jun08 070201 98.96 98.96 98.92 98.92 -0.04 625 7,824 +425
Sep08 070201 98.84 98.84 98.84 98.84 -0.03 0 1,934 +0
Dec08 070201 98.76 98.76 98.76 98.76 -0.03 0 283 +0
Total Volume and Open Interest 7,164 286,031 +3,435
German Euro-Bund(EUREX)
Mar07 070201 114.97 115.34 114.91 115.01 +0.19 1,019,345 1,824,625 +29,503
Jun07 070201 114.44 114.81 114.43 114.50 +0.04 8,998 43,944 +1,611
Sep07 070201 114.48 114.48 114.48 114.48 +0.03 1,707 1 +0
Total Volume and Open Interest 1,263,679 1,855,721 -11,238
German Euro-Bobl(EUREX)
Mar07 070201 108.40 108.65 108.40 108.49 +0.07 553,210 1,236,111 -2,862
Jun07 070201 108.15 108.15 108.10 108.13 +0.07 819 11,300 -243
Sep07 070201 109.39 109.39 109.39 109.39 +0.07 1,680 0 +0
Total Volume and Open Interest 555,709 1,247,411 -3,105
Long Gilt(LIFFE)
Mar07 070201 106~10 106~13 106~00 106~02 -0~07 109,255 340,332 +2,437
Jun07 070201 107~22 107~22 107~22 107~22 -0~07 0 78 +0
Total Volume and Open Interest 109,255 340,410 +2,437
3-Mth Short Sterling(LIFFE)
Mar07 070201 94.27 94.27 94.27 94.27 -0.03 36,451 583,273 -4,923
Jun07 070201 94.14 94.14 94.14 94.14 -0.03 70,207 532,567 +154
Sep07 070201 94.13 94.13 94.13 94.13 -0.04 74,124 564,405 +2,673
Total Volume and Open Interest 350,478 2,776,899 +19,620
3-Mth Euribor(LIFFE)
Mar07 070201 96.080 96.085 96.080 96.085 +0.005 58,929 941,572 -4,796
Jun07 070201 95.910 95.935 95.910 95.920 +0.010 126,736 910,847 +9,709
Sep07 070201 95.840 95.885 95.840 95.865 +0.020 112,805 672,186 -3,197
Total Volume and Open Interest 576,267 4,282,329 +21,117
3-Mth Aus T-Bills(SFE)
Mar07 070201 93.58 93.59 93.58 93.59 unch 9,085 172,649 -2,263
Jun07 070201 93.55 93.55 93.53 93.55 +0.02 31,207 345,751 -49,622
Sep07 070201 93.51 93.52 93.50 93.52 +0.02 13,231 92,793 +6,897
Dec07 070201 93.52 93.53 93.49 93.52 +0.02 6,393 72,578 +434
Mar08 070201 93.53 93.54 93.51 93.53 +0.02 2,568 33,157 +1,176
Jun08 070201 93.54 93.54 93.53 93.54 +0.02 1,072 32,093 +488
Sep08 070201 93.54 93.54 93.54 93.54 +0.02 1,204 18,555 +551
Dec08 070201 93.54 93.54 93.54 93.54 +0.02 202 8,646 +145
Mar09 070201 93.55 93.55 93.55 93.55 +0.03 476 1,298 +100
Jun09 070201 93.55 93.55 93.55 93.55 +0.03 476 1,391 -476
Total Volume and Open Interest 65,914 778,974 -42,570
10-Year Aus T-Bonds(SFE)
Mar07 070201 94.10 94.11 94.07 94.09 +0.03 48,617 478,484 -11,683
Jun07 070201 94.09 94.09 94.09 94.09 +0.03      
Total Volume and Open Interest 48,617 478,484 -11,683
3-Year Aus T-Bonds(SFE)
Mar07 070201 93.95 93.96 93.93 93.95 +0.02 80,847 571,154 -9,624
Jun07 070201 93.97 93.97 93.97 93.97 +0.02 0 6,458 +0
Total Volume and Open Interest 80,847 577,612 -9,624
Gold(CMX)
Feb07 070201 657.5 661.5 656.0 657.4 +5.4 3,048 5,061 -1,991
Apr07 070201 661.4 667.0 660.7 663.0 +5.1 83,731 203,450 +5,815
Jun07 070201 667.2 673.5 667.0 669.3 +5.1 3,693 29,218 -561
Aug07 070201 674.7 675.6 674.7 675.6 +5.1 96 6,337 -24
Oct07 070201 680.8 681.8 680.8 681.8 +5.1 283 22,587 +3
Dec07 070201 691.0 691.5 686.0 688.0 +5.1 136 48,853 +23
Feb08 070201 694.1 694.1 694.1 694.1 +5.1 0 2,223 +0
Apr08 070201 700.2 700.2 700.2 700.2 +5.1 0 1,987 +0
Jun08 070201 706.4 706.4 706.4 706.4 +5.1 0 4,074 +0
Aug08 070201 712.5 712.5 712.5 712.5 +5.1 0 690 +0
Oct08 070201 718.6 718.6 718.6 718.6 +5.1 0 600 +0
Dec08 070201 724.7 724.7 724.7 724.7 +5.1 0 10,272 +0
Total Volume and Open Interest 91,238 351,381 +3,346
Silver(CMX)
Mar07 070201 1366.0 1383.0 1365.0 1372.5 +15.5 22,977 64,032 +683
May07 070201 1380.0 1394.0 1380.0 1385.4 +15.6 2,397 13,546 +1,332
Jul07 070201 1398.0 1405.0 1394.0 1397.4 +16.1 137 11,185 +7
Sep07 070201 1404.0 1408.9 1404.0 1408.9 +16.4 15 4,496 +5
Dec07 070201 1420.0 1427.0 1414.0 1422.0 +16.4 28 13,600 -4
Mar08 070201 1434.0 1434.0 1434.0 1434.0 +16.4 0 225 +0
May08 070201 1440.9 1440.9 1440.9 1440.9 +16.4      
Total Volume and Open Interest 25,609 114,336 +2,016
Platinum(NYM)
Apr07 070201 1195.0 1202.0 1190.5 1192.8 +10.5 1,456 9,993 +269
Jul07 070201 1198.8 1198.8 1198.8 1198.8 +10.5 19 96 +11
Oct07 070201 1203.8 1203.8 1203.8 1203.8 +10.5      
Jan08 070201 1208.8 1208.8 1208.8 1208.8 +10.5 0 2 +0
Total Volume and Open Interest 1,475 10,091 +280
Palladium(NYME)
Mar07 070201 340.00 347.50 340.00 344.90 +4.35 2,275 14,607 +0
Jun07 070201 348.00 353.50 347.80 349.40 +3.95 480 875 +0
Sep07 070201 354.40 354.40 354.40 354.40 +3.95 0 84 +0
Total Volume and Open Interest 2,755 15,607 +0
Copper(CMX)
Mar07 070201 257.25 259.70 251.50 253.05 -6.40 8,290 44,889 -134
May07 070201 258.50 260.50 253.00 254.20 -6.20 800 12,491 +30
Jul07 070201 260.50 260.50 254.00 254.20 -6.10 419 2,897 -31
Sep07 070201 258.50 258.50 252.70 252.70 -6.00 205 1,421 +127
Dec07 070201 254.00 254.00 248.00 248.80 -5.20 18 2,047 +4
Total Volume and Open Interest 10,320 71,158 -290
Aluminum(CMX)
Feb07 070201 122.00 122.00 122.00 122.00 +3.00 1 78 -2
Mar07 070201 123.00 123.00 123.00 123.00 +3.00 2 43 +1
Apr07 070201 122.75 122.75 122.75 122.75 +3.75 0 40 +0
May07 070201 122.50 122.50 122.50 122.50 +4.50 0 40 +0
Jun07 070201 122.25 122.25 122.25 122.25 +5.25 0 40 +0
Jul07 070201 122.00 122.00 122.00 122.00 +6.00 0 40 +0
Total Volume and Open Interest 3 573 -1
DJIA Index(CBOT)
Mar07 070201 12680 12715 12657 12711 +51 4,269 70,095 -79
Jun07 070201 12770 12816 12765 12812 +51 6 56 -1
Sep07 070201 12906 12906 12906 12906 +51 0 6 +0
Dec07 070201 13001 13001 13001 13001 +51 0 2 +0
Total Volume and Open Interest 4,275 70,159 -80
S & P 500(CME)
Mar07 070201 1446.30 1451.70 1444.00 1450.80 +7.80 37,222 590,846 -5,865
Jun07 070201 1461.50 1464.10 1458.50 1464.10 +7.90 529 28,454 -426
Sep07 070201 1478.10 1478.10 1478.10 1478.10 +8.00 4 7,985 -3
Dec07 070201 1490.40 1490.40 1490.40 1490.40 +8.00 50 1,905 +94
Total Volume and Open Interest 37,805 629,568 -6,200
S & P 500 E-Mini(Globex)
Mar07 070201 1442.25 1451.75 1441.00 1450.75 +7.75 1,263,105 1,657,033 +7,618
Jun07 070201 1455.00 1464.50 1455.00 1464.00 +7.75 3,405 21,070 +972
Total Volume and Open Interest 1,266,510 1,678,103 +8,590
NASDAQ 100(CME)
Mar07 070201 1811.00 1817.00 1794.00 1803.30 +0.80 4,019 51,343 -266
Jun07 070201 1825.30 1825.30 1825.30 1825.30 +0.80 4 24 +0
Sep07 070201 1847.30 1847.30 1847.30 1847.30 +0.80      
Total Volume and Open Interest 4,023 51,367 -266
NASDAQ 100 E-Mini(Globex)
Mar07 070201 1800.00 1817.00 1794.30 1803.30 +0.80 385,592 333,612 +3,474
Jun07 070201 1834.00 1838.50 1817.50 1825.30 +0.80 111 465 +11
Total Volume and Open Interest 385,703 334,077 +3,485
S & P Midcap 400(CME)
Mar07 070201 839.50 845.25 839.50 844.90 +8.00 218 7,920 -78
Jun07 070201 853.10 853.10 853.10 853.10 +8.00      
Sep07 070201 861.30 861.30 861.30 861.30 +8.00      
Total Volume and Open Interest 218 7,920 -78
Russell 2000(CME)
Mar07 070201 806.25 811.75 805.25 811.40 +7.00 1,234 32,378 -354
Jun07 070201 818.40 818.40 818.40 818.40 +7.00 0 4 +0
Sep07 070201 823.90 823.90 823.90 823.90 +7.00 0 28 +0
Total Volume and Open Interest 1,234 32,410 -354
Russell 2000 E-Mini(Globex)
Mar07 070201 802.60 812.00 801.10 811.40 +7.00 177,767 369,276 -1,859
Jun07 070201 810.00 818.80 810.00 818.40 +7.00 145 490 +22
Total Volume and Open Interest 177,912 369,766 -1,837
Value Line(KCBT)
Mar07 070201 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070201 17590 17690 17590 17655 +225      
Jun07 070201 17600 17640 17600 17635 +225      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070201 17425 17575 17360 17565 +160 77,917 264,125 +2,051
Jun07 070201 17385 17515 17320 17460 +135 34 1,175 +0
Sep07 070201 17485 17485 17485 17485 +135 0 10 +0
Total Volume and Open Interest 77,954 265,696 +2,051
CAC 40(EURONEXT)
Feb07 070201 5669.5 5698.5 5664.0 5670.0 +55.0 121,275 442,572 -21,309
Mar07 070201 5683.0 5712.0 5682.5 5684.5 +55.0 7,038 60,882 +5,891
Apr07 070201 5711.0 5718.5 5703.0 5703.0 +56.5      
Total Volume and Open Interest 128,313 507,080 -15,418
Hang Seng Index(HKFE)
Feb07 070201 20359 20579 20247 20498 +343 47,146 114,049 +2,335
Mar07 070201 20322 20541 20223 20462 +331 352 4,042 +59
Total Volume and Open Interest 60,566 119,719 -45,373
DAX(EUREX)
Mar07 070201 6856.0 6905.0 6854.0 6880.5 +66.0 171,725 260,923 +4,906
Jun07 070201 6922.0 6970.0 6922.0 6947.5 +66.5 569 10,909 -39
Sep07 070201 7005.5 7046.0 7000.0 7023.5 +67.5 115 2,894 +27
Total Volume and Open Interest 172,409 274,726 +4,894
FT-SE 100(EURONEXT)
Mar07 070201 6233.00 6286.50 6226.00 6259.50 +72.50 124,419 533,504 +5,930
Jun07 070201 6257.00 6302.50 6255.00 6285.00 +73.00 52 21,945 +18
Sep07 070201 6324.50 6324.50 6324.50 6324.50 +74.50 0 1,261 +0
Total Volume and Open Interest 124,471 556,971 +5,948
SPI 200(SFE)
Mar07 070201 5776.0 5794.0 5760.0 5770.0 +28.0 19,145 280,118 +4,771
Jun07 070201 5799.0 5825.0 5799.0 5808.0 +29.0 47 6,280 +41
Sep07 070201 5825.0 5825.0 5810.0 5810.0 +28.0 1 3,036 -1
Total Volume and Open Interest 19,199 291,958 +4,813
GSCI(CME)
Feb07 070201 428.30 429.80 422.00 422.50 -5.50 1,307 20,945 +974
Mar07 070201 432.50 432.50 427.20 427.20 -4.95 457 355 +355
Apr07 070201 431.00 431.00 431.00 431.00 -4.00 4 0 +0
Total Volume and Open Interest 1,768 21,300 +1,329
Reuters CRB Index(NYBOT)
Feb07 070201 393.25 393.25 393.25 393.25 -0.25 0 9 +0
Apr07 070201 398.50 398.50 396.00 396.25 -0.25 12 504 +4
Jun07 070201 400.25 400.25 400.25 400.25 -0.25 0 402 +0
Total Volume and Open Interest 12 915 +4
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!!!