Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri February 02, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070202 722.50 738.00 719.00 736.75 +15.25 24,824 214,711 -1,969
May07 070202 738.00 753.00 734.50 752.50 +15.00 7,634 77,580 +1,459
Jul07 070202 751.50 766.50 747.75 765.50 +14.75 3,100 44,856 +1,446
Aug07 070202 757.00 772.00 756.50 771.50 +16.50 135 3,546 +83
Sep07 070202 766.00 778.00 766.00 776.00 +15.00 17 1,237 +3
Nov07 070202 774.00 790.50 770.50 789.75 +15.75 7,381 82,557 +227
Jan08 070202 777.50 792.50 777.00 792.50 +14.00 127 2,392 +49
Total Volume and Open Interest 44,371 448,262 +1,846
Soybean Meal(CBOT)
Mar07 070202 208.20 213.00 207.60 212.70 +4.80 8,313 75,643 -1,557
May07 070202 213.50 217.00 212.60 216.90 +4.00 3,645 46,319 -333
Jul07 070202 217.50 221.00 217.20 220.80 +3.50 1,368 41,909 +112
Aug07 070202 219.50 222.70 219.10 222.30 +3.20 148 12,470 +131
Sep07 070202 221.50 224.00 220.80 224.00 +3.60 53 8,794 +19
Oct07 070202 224.50 225.00 222.50 225.00 +3.30 19 4,936 -62
Dec07 070202 225.20 228.30 224.80 228.30 +3.30 1,570 23,889 -326
Jan08 070202 227.50 229.00 227.50 228.70 +2.90 10 692 +8
Total Volume and Open Interest 15,171 215,871 -1,974
Soybean Oil(CBOT)
Mar07 070202 29.58 30.55 29.40 30.37 +0.79 13,313 125,431 -421
May07 070202 30.07 31.03 29.88 30.83 +0.74 4,628 61,167 +484
Jul07 070202 30.50 31.44 30.42 31.33 +0.78 2,456 29,365 -850
Aug07 070202 30.70 31.55 30.70 31.50 +0.78 39 5,323 -3
Sep07 070202 30.90 31.85 30.90 31.70 +0.80 19 3,773 -36
Oct07 070202 31.07 31.90 31.07 31.86 +0.79 13 5,356 -8
Dec07 070202 31.40 32.38 31.27 32.25 +0.76 1,388 29,126 +413
Jan08 070202 31.70 32.45 31.70 32.45 +0.75 0 1,062 +0
Total Volume and Open Interest 21,856 261,293 -421
Canola(WCE)
Mar07 070202 381.0 385.0 378.0 384.4 +5.1 4,493 49,533 -681
May07 070202 390.0 394.5 387.6 393.6 +6.1 1,689 23,970 +761
Jul07 070202 395.0 402.4 395.0 401.6 +5.9 2,274 9,575 -1,794
Total Volume and Open Interest 11,383 105,594 -500
Corn(CBOT)
Mar07 070202 398.00 405.75 395.00 402.00 +4.00 33,864 436,886 -9,194
May07 070202 409.50 417.50 407.00 414.75 +5.00 13,694 253,664 +5,971
Jul07 070202 418.00 424.00 414.00 421.25 +4.25 13,269 231,407 +723
Sep07 070202 401.75 407.75 401.00 407.50 +4.50 3,266 58,013 +1,067
Dec07 070202 393.00 398.00 390.50 397.25 +4.75 14,009 351,175 +732
Mar08 070202 397.75 404.00 397.75 403.50 +4.50 429 26,941 +107
Total Volume and Open Interest 80,013 1,483,498 -294
Wheat(CBOT)
Mar07 070202 461.00 464.50 456.00 461.25 +1.00 14,935 174,607 -5,986
May07 070202 474.00 478.00 470.00 475.75 +1.25 5,949 102,210 +3,322
Jul07 070202 481.00 486.00 477.50 483.25 +0.75 2,688 90,144 +1,134
Sep07 070202 488.50 493.50 487.00 490.50 +1.00 447 6,201 -157
Dec07 070202 500.50 505.50 498.00 504.75 +2.00 1,991 62,218 -40
Total Volume and Open Interest 26,137 459,191 -1,733
Wheat(KCBT)
Mar07 070202 484.00 488.50 481.50 487.00 -0.50 7,317 47,568 -404
May07 070202 495.00 498.00 491.25 497.50 -0.50 2,974 19,346 +1,187
Jul07 070202 496.00 500.50 493.25 498.50 -0.75 2,051 35,085 +357
Sep07 070202 502.50 506.50 500.75 506.00 -1.00 106 5,197 +8
Dec07 070202 512.00 517.50 511.25 515.50 -0.50 259 7,600 -26
Total Volume and Open Interest 12,866 118,523 +1,139
Wheat(MGE)
Mar07 070202 492.50 496.00 489.00 493.50 unch 2,814 14,059 +4
May07 070202 502.50 505.00 498.50 504.00 +0.50 846 7,425 +2
Jul07 070202 509.00 511.50 506.75 510.50 +0.50 273 3,979 +50
Sep07 070202 516.25 521.00 513.00 520.75 +1.25 165 6,762 +20
Dec07 070202 523.00 529.50 522.00 527.00 +2.00 512 11,906 +50
Total Volume and Open Interest 4,618 44,997 +130
Oats(CBOT)
Mar07 070202 255.50 259.50 252.50 258.00 +1.00 619 4,612 -424
May07 070202 264.50 266.50 262.00 265.00 -0.75 310 4,814 +16
Jul07 070202 269.00 271.50 268.25 271.00 -0.75 47 937 +16
Sep07 070202 261.00 261.00 261.00 261.00 unch 134 327 +23
Total Volume and Open Interest 1,281 18,405 -246
Rough Rice(CBOT)
Mar07 070202 10.10 10.13 10.05 10.13 unch 472 7,776 -494
May07 070202 10.41 10.43 10.35 10.43 -0.01 282 4,258 +11
Jul07 070202 10.69 10.71 10.69 10.71 +0.03 5 1,077 +0
Sep07 070202 10.68 10.70 10.63 10.70 +0.03 73 1,513 +37
Total Volume and Open Interest 949 16,759 -261
Live Cattle(CME)
Feb07 070202 89.500 91.200 89.500 91.050 +1.225 9,914 34,517 -2,935
Apr07 070202 92.850 94.675 92.750 94.475 +1.575 15,250 136,814 +1,858
Jun07 070202 89.650 91.000 89.550 90.950 +1.300 5,265 43,633 +891
Aug07 070202 87.750 89.300 87.750 89.250 +1.350 1,119 19,754 -87
Oct07 070202 90.800 92.400 90.750 92.400 +1.450 1,215 11,966 +352
Dec07 070202 91.000 92.350 91.000 92.350 +1.200 594 5,557 +241
Total Volume and Open Interest 33,457 255,683 +335
Feeder Cattle(CME)
Mar07 070202 94.950 95.950 94.600 95.625 +0.850 3,669 16,463 -565
Apr07 070202 97.000 97.900 96.650 97.750 +0.800 730 4,837 +238
May07 070202 98.100 99.300 97.850 99.200 +1.150 1,102 6,643 +522
Aug07 070202 100.200 100.950 100.100 100.950 +0.675 389 3,189 -38
Sep07 070202 99.750 100.150 99.750 99.800 +0.500 8 1,032 +6
Oct07 070202 99.500 100.200 99.500 100.200 +0.500 0 150 +0
Nov07 070202 99.200 99.700 99.200 99.700 +0.600 0 34 +0
Total Volume and Open Interest 5,898 32,352 +163
Lean Hogs(CME)
Feb07 070202 64.950 65.450 64.550 65.350 +0.625 4,057 10,046 -1,179
Apr07 070202 67.600 68.700 67.400 68.300 +0.600 11,458 92,297 +839
May07 070202 75.000 75.850 74.950 75.750 +0.425 150 3,536 +49
Jun07 070202 77.050 78.050 76.850 77.975 +0.750 3,303 37,623 -157
Jul07 070202 76.100 77.150 75.850 77.000 +0.825 1,671 14,844 -296
Aug07 070202 74.350 75.700 74.250 75.400 +0.800 489 7,821 -69
Oct07 070202 66.450 68.000 66.250 67.900 +1.450 884 6,410 -387
Dec07 070202 64.300 65.950 64.300 65.875 +1.275 708 6,953 +174
Total Volume and Open Interest 22,743 179,973 -1,008
Pork Bellies(CME)
Feb07 070202 101.650 104.250 101.600 103.925 +1.325 206 488 -58
Mar07 070202 103.000 104.750 102.500 104.675 +2.375 229 661 +71
May07 070202 102.900 105.500 102.850 105.200 +2.350 13 147 +3
Jul07 070202 103.850 105.000 103.850 105.000 +2.000 7 125 +7
Aug07 070202 102.000 102.000 102.000 102.000 +0.600 0 46 +0
Total Volume and Open Interest 455 1,467 +23
Class III Milk(CME)
Feb07 070202 14.05 14.14 14.04 14.14 +0.04 78 2,925 +7
Mar07 070202 14.30 14.40 14.25 14.26 -0.09 120 2,911 +34
Apr07 070202 14.60 14.69 14.55 14.60 -0.05 130 2,618 +16
May07 070202 14.85 14.93 14.84 14.85 -0.05 145 2,503 +28
Jun07 070202 14.95 14.98 14.85 14.94 -0.04 77 2,425 +10
Total Volume and Open Interest 1,253 27,823 +295
Cocoa(NYBOT)
Mar07 070202 1646 1658 1626 1631 -10 10,841 41,017 -2,706
May07 070202 1681 1689 1661 1666 -10 7,477 40,365 +4,427
Jul07 070202 1702 1710 1689 1689 -11 2,129 15,252 +902
Sep07 070202 1720 1730 1709 1709 -11 606 18,042 +514
Dec07 070202 1748 1748 1729 1729 -11 221 15,692 +100
Mar08 070202 1748 1748 1748 1748 -11 55 5,763 +50
May08 070202 1772 1781 1767 1767 -11 0 2,447 +0
Total Volume and Open Interest 21,329 141,826 +3,287
Coffee "C"(NYBOT)
Mar07 070202 119.40 119.40 117.75 118.35 -0.40 14,619 61,797 -3,176
May07 070202 122.20 122.20 120.80 121.40 -0.35 8,870 38,172 +2,506
Jul07 070202 125.00 125.40 123.90 124.25 -0.40 657 8,798 -26
Sep07 070202 127.75 127.75 126.50 126.90 -0.30 1,115 9,376 +260
Dec07 070202 131.00 131.00 130.00 130.40 -0.25 315 3,736 -48
Mar08 070202 134.60 134.60 133.80 133.80 -0.25 263 3,077 +202
Total Volume and Open Interest 26,057 133,244 -88
Orange Juice(NYBOT)
Mar07 070202 188.25 191.25 188.00 189.80 +1.95 1,850 16,548 -554
May07 070202 186.00 188.00 185.25 186.90 +1.85 870 6,180 +273
Jul07 070202 184.00 184.30 183.00 184.10 +1.75 77 1,267 +40
Sep07 070202 180.00 180.00 179.00 180.00 +2.15 44 883 +18
Nov07 070202 176.00 176.00 175.90 175.95 +2.60 396 3,843 +29
Jan08 070202 176.00 176.00 175.50 175.50 +2.15 10 404 +10
Total Volume and Open Interest 3,247 29,170 -184
Sugar #11(NYBOT)
Mar07 070202 10.63 10.63 10.49 10.50 -0.13 44,753 262,973 -4,227
May07 070202 10.78 10.80 10.65 10.67 -0.15 23,826 140,626 +7,812
Jul07 070202 10.69 10.71 10.60 10.60 -0.12 18,324 121,797 +7,035
Oct07 070202 10.87 10.92 10.81 10.81 -0.12 2,088 64,082 +221
Mar08 070202 11.38 11.40 11.26 11.27 -0.12 1,278 54,335 +218
Total Volume and Open Interest 91,999 693,723 +11,175
Sugar #14(NYBOT)
Mar07 070202 20.40 20.60 20.40 20.60 +0.25 129 2,146 -23
May07 070202 20.10 20.27 20.10 20.25 +0.23 26 2,934 -9
Jul07 070202 20.35 20.45 20.35 20.45 +0.29 104 2,796 +51
Sep07 070202 20.25 20.43 20.25 20.43 +0.25 4 1,885 +3
Nov07 070202 20.25 20.25 20.24 20.24 +0.24 11 1,532 +0
Total Volume and Open Interest 275 11,598 +23
London Cocoa(LCE)
Mar07 070202 892 902 886 892 -1 3,740 55,477 -900
May07 070202 909 918 903 909 -1 1,877 41,464 +17
Jul07 070202 923 933 916 923 -1 450 27,990 +97
Sep07 070202 935 943 932 934 unch 59 33,263 +0
Dec07 070202 938 940 932 932 unch 933 34,230 +801
Mar08 070202 945 947 939 939 -1 256 9,663 +162
May08 070202 953 957 948 948 -1 14 1,550 +1
Total Volume and Open Interest 7,334 205,067 +183
London Coffee(LCE)
Mar07 070202 1613.00 1614.00 1589.00 1595.00 -8.00 9,026 74,699 -2,875
May07 070202 1598.00 1605.00 1584.00 1589.00 -4.00 5,169 47,574 +1,306
Jul07 070202 1582.00 1596.00 1576.00 1576.00 -6.00 908 9,182 +473
Sep07 070202 1575.00 1588.00 1567.00 1567.00 -6.00 210 8,593 +78
Nov07 070202 1562.00 1566.00 1546.00 1546.00 -6.00 19 3,407 +3
Jan08 070202 1545.00 1545.00 1527.00 1527.00 -6.00 38 2,039 +0
Total Volume and Open Interest 15,370 147,024 -1,015
London Sugar(LCE)
Mar07 070202 341.50 342.30 340.00 341.00 +0.80 4,892 22,377 -225
May07 070202 332.60 333.40 329.00 329.70 -2.50 3,025 20,710 +944
Aug07 070202 322.20 322.20 319.50 319.80 -1.70 694 9,562 +379
Oct07 070202 316.60 317.10 314.80 314.80 -1.20 375 4,641 +124
Dec07 070202 319.00 322.00 318.30 318.30 -0.70 22 1,302 +10
Total Volume and Open Interest 9,136 65,084 +1,227
Cotton(NYBOT)
Mar07 070202 53.50 54.10 53.50 53.89 +0.32 13,533 92,879 -1,694
May07 070202 54.41 54.90 54.30 54.87 +0.30 7,141 46,300 -116
Jul07 070202 55.35 55.90 55.30 55.80 +0.39 1,580 18,247 +716
Oct07 070202 58.15 58.15 58.15 58.15 +0.43 47 240 +42
Dec07 070202 59.25 59.75 59.15 59.49 +0.26 907 30,573 +288
Mar08 070202 61.10 61.35 61.10 61.35 +0.25 232 1,974 +109
Total Volume and Open Interest 23,475 191,241 -633
Lumber(CME)
Mar07 070202 256.0 257.4 252.7 254.7 -1.0 752 5,941 -101
May07 070202 272.1 273.1 269.7 269.8 -0.9 545 2,831 +232
Jul07 070202 285.5 286.3 284.6 286.3 +0.3 26 286 -8
Sep07 070202 293.0 293.0 293.0 293.0 -2.0 3 86 +0
Total Volume and Open Interest 1,326 9,151 +123
Crude Oil(NYM)
Mar07 070202 57.90 59.10 57.05 59.02 +1.72 282,637 353,417 -14,137
Apr07 070202 58.70 59.75 57.90 59.73 +1.71 79,986 135,862 +7,368
May07 070202 59.35 60.60 58.75 60.48 +1.73 24,646 59,261 +19
Jun07 070202 59.95 61.11 59.40 61.11 +1.74 15,340 97,463 -495
Jul07 070202 61.66 61.66 61.66 61.66 +1.75 6,901 29,865 +794
Aug07 070202 60.45 62.16 60.45 62.16 +1.75 3,588 22,270 -279
Sep07 070202 62.00 62.61 62.00 62.61 +1.76 2,156 31,436 -165
Oct07 070202 63.02 63.02 63.02 63.02 +1.76 7,999 28,734 +1,773
Nov07 070202 63.38 63.38 63.38 63.38 +1.76 743 16,700 -248
Dec07 070202 62.45 63.69 62.15 63.69 +1.76 13,553 142,569 -525
Jan08 070202 63.96 63.96 63.96 63.96 +1.77 899 22,058 +616
Feb08 070202 64.18 64.18 64.18 64.18 +1.80 115 11,385 +10
Mar08 070202 64.35 64.35 64.35 64.35 +1.81 58 12,955 -9
Apr08 070202 64.46 64.46 64.46 64.46 +1.82 450 12,789 -400
May08 070202 64.55 64.55 64.55 64.55 +1.83 161 5,694 -57
Jun08 070202 64.64 64.64 64.64 64.64 +1.84 1,458 29,824 +13
Total Volume and Open Interest 460,389 1,292,023 -2,548
Heating Oil(NYM)
Mar07 070202 166.75 168.50 164.00 168.40 +2.51 42,960 90,956 -765
Apr07 070202 167.00 168.80 164.10 168.70 +2.75 13,316 32,168 +439
May07 070202 166.90 169.05 164.90 169.05 +3.20 6,025 14,523 +207
Jun07 070202 167.00 169.90 166.05 169.90 +3.35 3,561 23,610 +870
Jul07 070202 168.50 171.80 168.50 171.80 +3.50 1,081 9,234 -169
Aug07 070202 171.10 174.25 171.10 174.25 +3.70 341 4,444 +47
Sep07 070202 174.25 176.80 174.25 176.80 +3.90 959 5,697 +234
Oct07 070202 179.80 179.80 179.80 179.80 +4.00 331 3,106 +172
Nov07 070202 182.75 182.75 182.75 182.75 +4.10 250 1,884 -118
Dec07 070202 181.75 185.60 181.75 185.60 +4.15 1,534 14,484 +207
Jan08 070202 183.10 187.25 183.10 187.25 +4.15 564 5,953 -178
Feb08 070202 184.00 187.90 184.00 187.90 +4.15 96 1,440 +27
Total Volume and Open Interest 71,098 212,351 +0
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070202 152.40 157.50 152.17 157.30 +4.80 40,229 62,751 -1,278
Apr07 070202 167.85 171.35 166.50 171.25 +4.25 15,414 33,859 +601
May07 070202 170.63 174.29 169.61 173.90 +3.40 3,901 17,431 +467
Jun07 070202 173.55 176.65 172.00 176.10 +3.40 1,647 9,807 +215
Jul07 070202 175.30 178.00 174.03 178.00 +2.50 861 9,148 +53
Aug07 070202 175.21 175.65 174.97 174.97 -0.88 386 4,424 +66
Sep07 070202 174.56 174.56 174.56 174.56 -1.89 451 11,286 +188
Oct07 070202 165.00 167.25 165.00 167.25 +2.25 385 2,916 +170
Nov07 070202 165.19 165.19 165.19 165.19 +2.19 246 1,628 +176
Dec07 070202 160.75 160.75 160.75 160.75 +0.49 235 2,480 -177
Total Volume and Open Interest 64,162 156,250 -3,812
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070202 157.29 157.29 157.29 157.29 +3.69 1 4 +1
Apr07 070202 171.29 171.29 171.29 171.29 +4.29 0 3 +0
May07 070202 174.34 174.34 174.34 174.34 +4.31 0 1 +0
Jun07 070202 176.79 176.79 176.79 176.79 +4.36      
Total Volume and Open Interest 1 8 +1
Natural Gas(NYM)
Mar07 070202 7.680 7.740 7.425 7.476 -0.054 72,317 170,350 -5,666
Apr07 070202 7.740 7.770 7.490 7.521 -0.059 26,300 114,127 -2,774
May07 070202 7.695 7.695 7.574 7.574 -0.054 13,602 53,094 +272
Jun07 070202 7.780 7.780 7.620 7.654 -0.050 4,781 18,474 +680
Jul07 070202 7.865 7.865 7.749 7.749 -0.043 2,725 17,435 +47
Aug07 070202 7.955 7.955 7.839 7.839 -0.039 2,400 24,751 +326
Sep07 070202 8.010 8.010 7.886 7.886 -0.042 2,080 18,173 -458
Oct07 070202 8.150 8.150 8.016 8.016 -0.045 2,905 44,777 +97
Nov07 070202 8.580 8.580 8.457 8.486 -0.045 1,056 21,762 -558
Dec07 070202 9.150 9.150 8.931 8.931 -0.045 1,479 37,406 +883
Jan08 070202 9.200 9.240 9.200 9.206 -0.045 1,521 33,282 -32
Feb08 070202 9.199 9.199 9.199 9.199 -0.037 265 16,639 -63
Mar08 070202 8.979 8.979 8.979 8.979 -0.027 506 40,851 +17
Apr08 070202 7.529 7.529 7.529 7.529 -0.027 1,235 29,313 +141
May08 070202 7.404 7.404 7.404 7.404 -0.027 443 13,675 +178
Jun08 070202 7.454 7.454 7.454 7.454 -0.022 108 8,323 +89
Total Volume and Open Interest 135,460 893,513 -5,907
Brent Crude Oil(ICE)
Mar07 070202 56.75 58.67 56.65 58.41 +1.69 96,652 101,640 -14,637
Apr07 070202 57.70 59.54 57.51 59.31 +1.69 61,185 159,286 -4,940
May07 070202 58.51 60.29 58.27 60.09 +1.68 25,049 64,827 +4,757
Jun07 070202 59.40 60.78 59.08 60.78 +1.67 13,722 48,079 -605
Jul07 070202 59.86 61.34 59.68 61.34 +1.68 5,942 19,743 +1,284
Aug07 070202 60.38 61.83 60.25 61.83 +1.70 3,437 12,319 +302
Sep07 070202 62.27 62.27 62.27 62.27 +1.71 630 15,194 +200
Oct07 070202 62.62 62.62 62.62 62.62 +1.70 0 12,057 -5
Nov07 070202 62.91 62.91 62.91 62.91 +1.65 0 11,237 -19
Dec07 070202 62.00 63.18 61.62 63.18 +1.63 5,107 60,394 -459
Jan08 070202 63.46 63.46 63.46 63.46 +1.63 0 8,153 +0
Feb08 070202 63.68 63.68 63.68 63.68 +1.64 0 3,891 +0
Mar08 070202 63.85 63.85 63.85 63.85 +1.63 0 2,619 +0
Apr08 070202 63.99 63.99 63.99 63.99 +1.63 0 904 +0
Total Volume and Open Interest 214,524 627,301 -12,665
Gas Oil(ICE)
Feb07 070202 516.00 520.00 507.75 509.50 -5.25 27,055 46,918 -773
Mar07 070202 519.00 524.00 512.00 513.50 -4.75 37,304 92,040 -264
Apr07 070202 521.50 527.50 515.75 517.50 -4.25 12,473 36,694 +420
May07 070202 525.25 525.50 521.25 521.50 -3.75 3,886 22,356 +1,701
Jun07 070202 529.75 530.00 526.00 526.25 -3.25 3,743 40,571 +957
Jul07 070202 533.25 534.00 532.25 532.25 -2.75 0 13,148 -134
Aug07 070202 539.50 540.50 538.25 538.25 -2.75 0 7,474 +0
Sep07 070202 543.25 543.25 543.25 543.25 -3.00 354 13,085 +84
Oct07 070202 548.25 548.25 548.25 548.25 -2.25 200 4,476 +100
Nov07 070202 551.75 551.75 551.75 551.75 -1.25 200 4,252 +0
Total Volume and Open Interest 87,906 346,220 +2,957
US Dollar Index(NYBOT)
Mar07 070202 84.55 84.89 84.28 84.79 +0.33 2,915 23,016 +446
Jun07 070202 84.23 84.60 84.04 84.52 +0.33 13 2,083 +5
Sep07 070202 84.26 84.26 84.26 84.26 +0.33 0 39 +0
Total Volume and Open Interest 2,928 25,138 +451
Australian Dollar(CME)
Mar07 070202 77.21 77.38 77.21 77.38 +0.09 2,189 114,558 -3,330
Jun07 070202 77.19 77.19 77.19 77.19 +0.09 0 469 +9
Sep07 070202 76.93 76.93 76.93 76.93 +0.09 0 54 +0
Total Volume and Open Interest 2,189 115,348 -3,321
British Pound(CME)
Mar07 070202 196.83 197.50 196.50 196.69 -0.07 7,120 156,489 +7,724
Jun07 070202 196.56 196.56 196.56 196.56 -0.07 0 396 -38
Sep07 070202 196.47 196.47 196.47 196.47 -0.07 0 30 +1
Total Volume and Open Interest 7,120 156,926 +7,687
Canadian Dollar(CME)
Mar07 070202 84.55 84.68 84.31 84.44 -0.54 3,579 139,472 -4,364
Jun07 070202 84.95 84.95 84.67 84.67 -0.54 13 3,719 +51
Sep07 070202 85.22 85.22 84.91 84.91 -0.54 22 827 +15
Dec07 070202 85.40 85.40 85.15 85.15 -0.54 71 505 -27
Total Volume and Open Interest 3,685 144,530 -4,325
Japanese Yen(CME)
Mar07 070202 83.08 83.20 82.90 83.08 -0.30 9,723 300,816 -11,763
Jun07 070202 84.07 84.07 84.07 84.07 -0.31 5 22,504 +147
Sep07 070202 85.02 85.02 85.02 85.02 -0.31 0 17 +3
Total Volume and Open Interest 9,728 323,582 -11,613
Swiss Franc(CME)
Mar07 070202 80.78 81.12 80.36 80.47 -0.29 2,871 98,953 -300
Jun07 070202 81.09 81.09 81.09 81.09 -0.29 0 222 +11
Sep07 070202 81.66 81.66 81.66 81.66 -0.29 0 56 +0
Total Volume and Open Interest 2,871 99,275 -289
EuroFX(CME)
Mar07 070202 130.47 130.91 129.77 129.91 -0.58 6,308 172,908 +1,335
Jun07 070202 130.38 130.38 130.38 130.38 -0.58 1 2,049 +22
Sep07 070202 130.79 130.79 130.79 130.79 -0.58 0 246 +0
Total Volume and Open Interest 6,309 175,432 +1,358
Mexican Peso(CME)
Feb07 070202 9137.0 9137.0 9137.0 9137.0 +35.0      
Mar07 070202 9097.0 9130.0 9055.0 9130.0 +35.0 11,920 71,229 +4,664
Total Volume and Open Interest 12,000 94,529 +4,607
30-Year T-Bonds(CBOT)
Mar07 070202 110~03 110~17 109~28 110~03 +0~01 545,760 891,815 +14,275
Jun07 070202 110~00 110~08 109~28 110~00 +0~01 1,867 22,248 +819
Sep07 070202 110~00 110~00 110~00 110~00 +0~01 0 3 +0
Total Volume and Open Interest 547,627 914,089 +15,094
10-Year T-Notes(CBOT)
Mar07 070202 106~210 106~310 106~180 106~230 +0~015 1,575,649 2,283,707 -27,381
Jun07 070202 106~195 106~290 106~185 106~220 +0~015 24,755 140,724 +1,011
Total Volume and Open Interest 1,600,404 2,424,432 -26,370
5-Year T-Notes(CBOT)
Mar07 070202 104~140 104~215 104~140 104~165 +0~015 609,771 0 +0
Jun07 070202 104~210 104~210 104~190 104~190 +0~015 3,394 0 -35,185
Total Volume and Open Interest 613,165    
2 Year T-Notes(CBOT)
Mar07 070202 101~096 101~108 101~096 101~100 +0~004 1,502 799,569 +641
Jun07 070202 101~114 101~114 101~114 101~114 +0~005 0 1,645 +110
Total Volume and Open Interest 1,502 801,214 +751
Eurodollars(CME)
Mar07 070202 94.630 94.635 94.625 94.630 unch 23,741 1,274,455 -7,992
Jun07 070202 94.635 94.660 94.635 94.645 +0.005 57,401 1,322,278 -18,600
Sep07 070202 94.715 94.780 94.715 94.745 +0.020 26,281 1,390,895 -6,243
Dec07 070202 94.800 94.890 94.800 94.850 +0.030 32,797 1,464,817 -35,189
Mar08 070202 94.865 94.935 94.865 94.915 +0.035 29,856 1,003,588 +1,196
Jun08 070202 94.900 94.975 94.900 94.950 +0.035 24,473 753,360 +18,831
Sep08 070202 94.930 95.005 94.930 94.980 +0.035 23,249 616,524 -2,291
Dec08 070202 94.945 95.010 94.945 94.990 +0.035 33,176 507,397 +23,868
Mar09 070202 94.945 95.010 94.945 94.990 +0.035 17,861 323,171 +1,642
Jun09 070202 94.930 94.995 94.930 94.975 +0.035 10,624 247,983 +2,969
Sep09 070202 94.910 94.970 94.910 94.950 +0.030 8,986 193,718 -2,456
Dec09 070202 94.880 94.945 94.880 94.920 +0.030 13,464 147,007 +1,900
Mar10 070202 94.865 94.920 94.860 94.900 +0.030 3,742 120,815 +1,128
Jun10 070202 94.835 94.890 94.830 94.870 +0.030 3,599 84,388 +1,263
Sep10 070202 94.810 94.865 94.805 94.845 +0.030 3,237 88,620 +590
Dec10 070202 94.775 94.830 94.770 94.810 +0.030 3,318 88,040 -274
Mar11 070202 94.760 94.815 94.760 94.795 +0.030 3,880 72,960 +1,185
Jun11 070202 94.740 94.795 94.740 94.775 +0.030 4,333 60,470 +880
Total Volume and Open Interest 331,721 9,976,399 -11,356
3-Mth Euro-Yen(CME)
Mar07 070202 99.39 99.39 99.39 99.39 unch 2,123 18,872 +1,803
Jun07 070202 99.32 99.32 99.31 99.31 +0.01 261 10,755 +121
Sep07 070202 99.21 99.22 99.21 99.21 +0.01 6 5,075 -30
Dec07 070202 99.12 99.12 99.11 99.11 +0.01 163 8,345 -291
Mar08 070202 99.01 99.01 99.01 99.01 +0.01 0 2,931 +95
Jun08 070202 98.92 98.92 98.92 98.92 +0.01 36 862 +30
Sep08 070202 98.84 98.84 98.84 98.84 +0.01 0 231 +0
Dec08 070202 98.76 98.76 98.76 98.76 unch      
Mar09 070202 98.67 98.67 98.67 98.67 unch 0 12 +0
Jun09 070202 98.60 98.60 98.60 98.60 unch 0 5 +0
Total Volume and Open Interest 2,589 47,098 +1,728
3-Mth Euro-Yen(SIMEX)
Mar07 070202 99.39 99.40 99.39 99.39 unch 4,619 96,474 +1,739
Jun07 070202 99.31 99.32 99.31 99.31 unch 2,673 56,334 +542
Sep07 070202 99.22 99.22 99.21 99.21 unch 2,082 39,171 +284
Dec07 070202 99.12 99.12 99.11 99.11 unch 2,375 52,959 +445
Mar08 070202 99.01 99.02 99.01 99.01 unch 967 32,304 +393
Jun08 070202 98.93 98.93 98.92 98.92 unch 267 7,891 +67
Sep08 070202 98.84 98.84 98.84 98.84 unch 0 1,934 +0
Dec08 070202 98.76 98.76 98.76 98.76 unch 0 283 +0
Total Volume and Open Interest 12,983 289,501 +3,470
German Euro-Bund(EUREX)
Mar07 070202 114.95 115.34 114.85 115.26 +0.25 1,837,652 1,870,087 +45,462
Jun07 070202 114.37 114.76 114.34 114.74 +0.24 8,500 51,640 +7,696
Sep07 070202 114.72 114.72 114.72 114.72 +0.24 1,753 1 +0
Total Volume and Open Interest 1,847,905 1,921,728 +66,007
German Euro-Bobl(EUREX)
Mar07 070202 108.44 108.72 108.36 108.68 +0.19 731,679 1,288,795 +52,684
Jun07 070202 108.32 108.32 108.32 108.32 +0.19 641 11,929 +629
Sep07 070202 109.58 109.58 109.58 109.58 +0.19 60 0 +0
Total Volume and Open Interest 732,380 1,300,724 +53,313
Long Gilt(LIFFE)
Mar07 070202 106~02 106~06 105~30 106~02 +0~01 110,173 355,765 +15,433
Jun07 070202 107~21 107~21 107~21 107~21 0~00 0 78 +0
Total Volume and Open Interest 110,173 355,843 +15,433
3-Mth Short Sterling(LIFFE)
Mar07 070202 94.26 94.26 94.26 94.26 -0.01 57,144 582,272 -1,001
Jun07 070202 94.13 94.13 94.13 94.13 -0.01 81,795 540,618 +8,051
Sep07 070202 94.13 94.13 94.13 94.13 unch 71,222 574,886 +10,481
Total Volume and Open Interest 373,858 2,808,595 +31,696
3-Mth Euribor(LIFFE)
Mar07 070202 96.085 96.105 96.080 96.100 +0.015 97,429 944,560 +2,988
Jun07 070202 95.920 95.970 95.905 95.955 +0.035 141,818 913,429 +2,582
Sep07 070202 95.860 95.925 95.835 95.910 +0.045 157,040 675,573 +3,387
Total Volume and Open Interest 766,273 4,330,091 +47,762
3-Mth Aus T-Bills(SFE)
Mar07 070202 93.58 93.59 93.58 93.59 unch 4,642 166,959 -5,690
Jun07 070202 93.53 93.54 93.51 93.52 -0.03 32,798 345,633 -118
Sep07 070202 93.51 93.51 93.47 93.49 -0.03 6,529 92,764 -29
Dec07 070202 93.50 93.50 93.47 93.49 -0.03 3,209 71,385 -1,193
Mar08 070202 93.52 93.52 93.48 93.49 -0.04 630 33,241 +84
Jun08 070202 93.51 93.51 93.49 93.50 -0.04 686 32,476 +383
Sep08 070202 93.53 93.53 93.49 93.50 -0.04 643 18,929 +374
Dec08 070202 93.53 93.53 93.49 93.51 -0.03 366 8,715 +69
Mar09 070202 93.51 93.51 93.51 93.51 -0.04 77 1,298 +0
Jun09 070202 93.51 93.51 93.51 93.51 -0.04 77 1,314 -77
Total Volume and Open Interest 49,657 772,777 -6,197
10-Year Aus T-Bonds(SFE)
Mar07 070202 94.10 94.10 94.04 94.05 -0.04 44,316 489,091 +10,607
Jun07 070202 94.05 94.05 94.05 94.05 -0.04      
Total Volume and Open Interest 44,316 489,091 +10,607
3-Year Aus T-Bonds(SFE)
Mar07 070202 93.95 93.95 93.90 93.91 -0.04 68,788 587,881 +16,727
Jun07 070202 93.93 93.93 93.93 93.93 -0.04 0 6,458 +0
Total Volume and Open Interest 68,788 594,339 +16,727
Gold(CMX)
Feb07 070202 659.0 659.2 642.0 646.2 -11.2 1,198 2,826 -2,235
Apr07 070202 661.0 665.3 648.0 651.5 -11.5 71,265 209,926 +6,476
Jun07 070202 666.5 668.0 655.1 657.7 -11.6 1,067 29,488 +270
Aug07 070202 673.0 673.0 663.9 663.9 -11.7 64 6,354 +17
Oct07 070202 671.0 671.0 670.0 670.0 -11.8 538 23,015 +428
Dec07 070202 688.0 688.0 674.0 676.1 -11.9 685 49,169 +316
Feb08 070202 682.1 682.1 682.1 682.1 -12.0 820 2,197 -26
Apr08 070202 688.1 688.1 688.1 688.1 -12.1 820 2,428 +441
Jun08 070202 694.1 694.1 694.1 694.1 -12.3 22 4,076 +2
Aug08 070202 700.0 700.0 700.0 700.0 -12.5 0 690 +0
Oct08 070202 706.0 706.0 706.0 706.0 -12.6 0 600 +0
Dec08 070202 712.0 712.0 711.9 711.9 -12.8 125 10,330 +58
Total Volume and Open Interest 76,621 357,129 +5,748
Silver(CMX)
Mar07 070202 1363.0 1373.0 1327.0 1337.5 -35.0 16,399 64,674 +642
May07 070202 1379.0 1381.0 1342.0 1350.2 -35.2 838 13,876 +330
Jul07 070202 1395.0 1395.0 1350.0 1362.0 -35.4 497 11,267 +82
Sep07 070202 1373.7 1373.7 1373.7 1373.7 -35.2 23 4,496 +0
Dec07 070202 1412.0 1412.0 1375.0 1386.8 -35.2 67 13,608 +8
Mar08 070202 1430.0 1430.0 1399.0 1399.0 -35.0 3 227 +2
May08 070202 1405.9 1405.9 1405.9 1405.9 -35.0      
Total Volume and Open Interest 17,969 115,513 +1,177
Platinum(NYM)
Apr07 070202 1184.0 1186.0 1160.3 1163.5 -29.3 1,202 10,113 +120
Jul07 070202 1170.0 1170.0 1169.5 1169.5 -29.3 0 96 +0
Oct07 070202 1174.5 1174.5 1174.5 1174.5 -29.3 15 15 +15
Jan08 070202 1179.5 1179.5 1179.5 1179.5 -29.3 0 2 +0
Total Volume and Open Interest 1,217 10,226 +135
Palladium(NYME)
Mar07 070202 339.00 343.20 333.00 338.25 -6.65 710 14,336 -271
Jun07 070202 348.50 348.50 341.00 342.25 -7.15 55 1,272 +397
Sep07 070202 354.00 354.00 347.25 347.25 -7.15 0 84 +0
Total Volume and Open Interest 765 15,733 +126
Copper(CMX)
Mar07 070202 247.50 248.00 238.50 242.30 -10.75 8,914 45,650 +761
May07 070202 249.00 249.00 240.00 243.45 -10.75 1,301 13,020 +529
Jul07 070202 245.50 245.50 240.00 243.85 -10.35 185 2,934 +37
Sep07 070202 244.50 244.50 238.75 242.95 -9.75 457 1,458 +37
Dec07 070202 239.50 241.00 239.00 239.85 -8.95 379 1,955 -92
Total Volume and Open Interest 11,624 71,830 +672
Aluminum(CMX)
Feb07 070202 127.50 127.50 127.50 127.50 +5.50 1 54 -24
Mar07 070202 123.00 124.00 123.00 124.00 +1.00 1 44 +1
Apr07 070202 122.60 122.60 122.60 122.60 -0.15 0 40 +0
May07 070202 121.90 121.90 121.90 121.90 -0.60 0 40 +0
Jun07 070202 121.20 121.20 121.20 121.20 -1.05 0 40 +0
Jul07 070202 120.50 120.50 120.50 120.50 -1.50 0 40 +0
Total Volume and Open Interest 2 550 -23
DJIA Index(CBOT)
Mar07 070202 12710 12735 12667 12689 -22 6,120 70,959 +864
Jun07 070202 12785 12790 12775 12790 -22 6 58 +2
Sep07 070202 12884 12884 12884 12884 -22 0 6 +0
Dec07 070202 12979 12979 12979 12979 -22 0 2 +0
Total Volume and Open Interest 6,126 71,025 +866
S & P 500(CME)
Mar07 070202 1452.20 1454.00 1448.90 1453.10 +2.30 35,566 591,962 +1,116
Jun07 070202 1464.10 1467.00 1464.10 1466.40 +2.30 346 28,436 -18
Sep07 070202 1480.60 1480.60 1480.60 1480.60 +2.50 29 8,014 +29
Dec07 070202 1492.90 1492.90 1492.90 1492.90 +2.50 50 1,911 +6
Total Volume and Open Interest 35,991 630,701 +1,133
S & P 500 E-Mini(Globex)
Mar07 070202 1450.75 1454.75 1448.75 1453.00 +2.25 1,116,868 1,686,591 +29,558
Jun07 070202 1464.75 1468.00 1462.25 1466.50 +2.50 842 21,557 +487
Total Volume and Open Interest 1,117,710 1,708,148 +30,045
NASDAQ 100(CME)
Mar07 070202 1805.00 1810.50 1798.00 1807.30 +4.00 5,123 51,086 -257
Jun07 070202 1829.30 1829.30 1829.30 1829.30 +4.00 0 24 +0
Sep07 070202 1851.30 1851.30 1851.30 1851.30 +4.00      
Total Volume and Open Interest 5,123 51,110 -257
NASDAQ 100 E-Mini(Globex)
Mar07 070202 1804.30 1810.50 1797.30 1807.30 +4.00 341,302 325,325 -8,287
Jun07 070202 1840.00 1840.00 1823.30 1829.30 +4.00 176 539 +74
Total Volume and Open Interest 341,478 325,864 -8,213
S & P Midcap 400(CME)
Mar07 070202 846.35 847.00 844.20 845.30 +0.40 230 7,955 +35
Jun07 070202 853.50 853.50 853.50 853.50 +0.40      
Sep07 070202 861.70 861.70 861.70 861.70 +0.40      
Total Volume and Open Interest 230 7,955 +35
Russell 2000(CME)
Mar07 070202 813.75 813.75 810.25 812.60 +1.20 801 32,710 +332
Jun07 070202 819.80 819.80 819.80 819.80 +1.40 0 4 +0
Sep07 070202 826.20 826.20 826.20 826.20 +2.30 0 28 +0
Total Volume and Open Interest 801 32,742 +332
Russell 2000 E-Mini(Globex)
Mar07 070202 811.10 814.50 809.60 812.60 +1.20 159,468 374,177 +4,901
Jun07 070202 817.70 820.90 817.20 819.80 +1.40 165 503 +13
Total Volume and Open Interest 159,633 374,680 +4,914
Value Line(KCBT)
Mar07 070202 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070202 17630 17630 17530 17560 -95      
Jun07 070202 17540 17540 17540 17540 -95      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070202 17630 17660 17540 17585 +20 70,460 260,968 -3,157
Jun07 070202 17580 17590 17490 17490 +30 4 1,175 +0
Sep07 070202 17510 17510 17510 17510 +25 0 10 +0
Total Volume and Open Interest 70,464 262,541 -3,155
CAC 40(EURONEXT)
Feb07 070202 5684.0 5700.0 5666.0 5686.5 +16.5 106,058 452,344 +9,772
Mar07 070202 5698.5 5714.0 5688.0 5701.0 +16.5 2,216 62,818 +1,936
Apr07 070202 5722.5 5722.5 5707.5 5720.0 +17.0 127 127 +127
Total Volume and Open Interest 108,404 518,915 +11,835
Hang Seng Index(HKFE)
Feb07 070202 20582 20790 20525 20653 +155 58,640 115,625 +1,576
Mar07 070202 20541 20760 20500 20628 +166 1,357 4,398 +356
Total Volume and Open Interest 60,047 121,667 +1,948
DAX(EUREX)
Mar07 070202 6897.0 6932.5 6884.5 6919.0 +38.5 168,581 263,258 +2,335
Jun07 070202 6963.5 6998.0 6954.5 6985.5 +38.0 776 10,927 +18
Sep07 070202 7041.0 7075.0 7038.0 7061.5 +38.0 521 3,073 +179
Total Volume and Open Interest 169,878 277,258 +2,532
FT-SE 100(EURONEXT)
Mar07 070202 6265.50 6312.00 6263.50 6291.00 +31.50 93,969 536,406 +2,902
Jun07 070202 6297.50 6332.50 6297.50 6317.00 +32.00 92 21,916 -29
Sep07 070202 6356.00 6356.00 6356.00 6356.00 +31.50 0 1,761 +500
Total Volume and Open Interest 94,061 560,344 +3,373
SPI 200(SFE)
Mar07 070202 5799.0 5813.0 5786.0 5793.0 +23.0 14,560 284,961 +4,843
Jun07 070202 5845.0 5845.0 5831.0 5833.0 +25.0 11 6,286 +6
Sep07 070202 5842.0 5845.0 5836.0 5836.0 +26.0 4 3,035 -1
Total Volume and Open Interest 14,583 296,810 +4,852
GSCI(CME)
Feb07 070202 422.50 428.70 419.50 428.60 +6.10 356 20,919 -26
Mar07 070202 432.00 432.00 432.00 432.00 +4.80 281 599 +244
Apr07 070202 436.00 436.00 436.00 436.00 +5.00      
Total Volume and Open Interest 637 21,518 +218
Reuters CRB Index(NYBOT)
Feb07 070202 393.00 393.00 393.00 393.00 -0.25 0 9 +0
Apr07 070202 394.00 396.50 393.00 396.00 -0.25 7 506 +2
Jun07 070202 400.00 400.00 400.00 400.00 -0.25 0 402 +0
Total Volume and Open Interest 7 917 +2
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!!!