Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon February 05, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070205 743.50 744.50 735.00 740.00 +3.25 32,516 212,223 -2,488
May07 070205 760.00 760.00 750.25 756.50 +4.00 10,779 83,320 +5,740
Jul07 070205 773.50 773.50 764.50 769.50 +4.00 3,747 45,942 +1,086
Aug07 070205 775.50 778.00 771.00 775.50 +4.00 87 3,629 +83
Sep07 070205 782.00 782.00 778.00 781.00 +5.00 226 1,316 +79
Nov07 070205 795.00 795.50 787.50 793.00 +3.25 7,589 83,941 +1,384
Jan08 070205 796.00 799.00 793.00 797.00 +4.50 190 2,508 +116
Total Volume and Open Interest 57,245 455,167 +6,905
Soybean Meal(CBOT)
Mar07 070205 214.30 214.50 211.00 212.40 -0.30 10,681 76,493 +850
May07 070205 218.20 218.50 215.80 216.80 -0.10 4,793 47,454 +1,135
Jul07 070205 224.00 224.00 220.00 221.30 +0.50 2,074 41,859 -50
Aug07 070205 225.00 225.00 222.00 223.20 +0.90 341 12,252 -218
Sep07 070205 225.20 225.50 223.50 224.80 +0.80 66 8,725 -69
Oct07 070205 228.00 228.00 225.00 226.20 +1.20 126 4,938 +2
Dec07 070205 230.00 230.50 227.90 229.40 +1.10 2,331 23,898 +9
Jan08 070205 231.00 231.50 229.00 230.20 +1.50 1 693 +1
Total Volume and Open Interest 20,419 217,535 +1,664
Soybean Oil(CBOT)
Mar07 070205 30.62 30.65 30.26 30.62 +0.25 17,017 128,217 +2,786
May07 070205 31.08 31.17 30.75 31.14 +0.31 6,258 64,674 +3,507
Jul07 070205 31.55 31.62 31.24 31.61 +0.28 3,284 30,732 +1,367
Aug07 070205 31.70 31.80 31.43 31.80 +0.30 111 5,314 -9
Sep07 070205 31.95 31.98 31.65 31.98 +0.28 64 3,813 +40
Oct07 070205 32.17 32.17 31.95 32.10 +0.24 29 5,392 +36
Dec07 070205 32.50 32.58 32.20 32.55 +0.30 2,176 29,973 +847
Jan08 070205 32.45 32.75 32.45 32.75 +0.30 4 1,062 +0
Total Volume and Open Interest 28,970 269,894 +8,601
Canola(WCE)
Mar07 070205 383.9 387.9 381.0 382.7 -1.7 9,418 47,884 -1,649
May07 070205 394.9 397.1 391.1 393.0 -0.6 7,560 25,592 +1,622
Jul07 070205 402.2 404.7 399.7 401.6 unch 4,479 10,152 +577
Total Volume and Open Interest 23,443 106,996 +1,402
Corn(CBOT)
Mar07 070205 404.00 404.50 397.75 402.00 unch 29,076 430,843 -6,043
May07 070205 416.25 416.25 409.75 414.50 -0.25 11,820 258,155 +4,491
Jul07 070205 423.00 423.00 416.75 421.00 -0.25 9,390 232,865 +1,458
Sep07 070205 407.25 407.25 403.50 405.50 -2.00 1,516 58,997 +984
Dec07 070205 398.00 398.50 393.50 395.00 -2.25 12,594 354,054 +2,879
Mar08 070205 402.50 403.50 400.50 401.50 -2.00 485 26,969 +28
Total Volume and Open Interest 65,711 1,487,622 +4,124
Wheat(CBOT)
Mar07 070205 466.00 466.00 458.00 458.50 -2.75 7,620 171,624 -2,983
May07 070205 478.50 479.50 472.00 472.50 -3.25 5,870 102,823 +613
Jul07 070205 487.50 488.00 480.00 480.50 -2.75 3,473 90,451 +307
Sep07 070205 491.00 492.00 487.50 487.50 -3.00 594 6,468 +267
Dec07 070205 507.00 507.00 500.00 500.50 -4.25 933 62,637 +419
Total Volume and Open Interest 18,727 457,943 -1,248
Wheat(KCBT)
Mar07 070205 489.00 491.00 483.50 485.25 -1.75 5,265 47,249 -319
May07 070205 499.00 500.00 494.00 496.00 -1.50 2,266 20,408 +1,062
Jul07 070205 501.00 502.00 496.00 498.50 unch 1,751 35,095 +10
Sep07 070205 507.00 507.00 503.00 506.50 +0.50 228 5,320 +123
Dec07 070205 516.50 516.50 513.25 514.00 -1.50 389 7,733 +133
Total Volume and Open Interest 9,936 119,658 +1,135
Wheat(MGE)
Mar07 070205 496.00 497.00 491.00 492.25 -1.25 1,785 14,097 +38
May07 070205 506.00 506.00 500.50 503.00 -1.00 806 7,330 -95
Jul07 070205 513.50 513.50 509.00 509.00 -1.50 300 3,944 -35
Sep07 070205 520.00 520.00 516.00 517.25 -3.50 311 6,848 +86
Dec07 070205 528.00 528.00 525.00 525.00 -2.00 754 12,202 +296
Total Volume and Open Interest 3,962 45,291 +294
Oats(CBOT)
Mar07 070205 259.50 259.50 255.50 257.75 -0.25 474 4,385 -227
May07 070205 267.00 267.00 263.50 266.50 +1.50 178 4,903 +89
Jul07 070205 271.00 271.00 269.00 269.00 -2.00 111 997 +60
Sep07 070205 261.00 261.00 261.00 261.00 unch 3 323 -4
Total Volume and Open Interest 985 18,425 +20
Rough Rice(CBOT)
Mar07 070205 10.13 10.15 10.10 10.12 -0.01 456 7,620 -156
May07 070205 10.44 10.47 10.41 10.41 -0.02 162 4,335 +77
Jul07 070205 10.69 10.69 10.67 10.67 -0.04 182 1,133 +56
Sep07 070205 10.69 10.69 10.66 10.66 -0.04 131 1,581 +68
Total Volume and Open Interest 992 16,859 +100
Live Cattle(CME)
Feb07 070205 91.450 92.500 91.400 91.650 +0.600 20,668 28,155 -6,362
Apr07 070205 94.850 95.900 94.800 95.325 +0.850 21,269 143,169 +6,355
Jun07 070205 90.950 92.200 90.950 91.850 +0.900 8,825 45,792 +2,159
Aug07 070205 89.250 89.900 89.200 89.750 +0.500 2,854 20,476 +722
Oct07 070205 92.375 93.200 92.375 92.625 +0.225 1,835 12,831 +865
Dec07 070205 92.300 93.050 92.300 92.700 +0.350 283 5,735 +178
Total Volume and Open Interest 56,340 260,067 +4,384
Feeder Cattle(CME)
Mar07 070205 95.850 97.900 95.850 97.200 +1.575 2,650 16,758 +295
Apr07 070205 97.950 99.750 97.950 99.425 +1.675 952 5,078 +241
May07 070205 99.350 101.200 99.300 100.775 +1.575 1,194 6,882 +239
Aug07 070205 100.900 102.500 100.900 102.300 +1.350 265 3,248 +59
Sep07 070205 100.900 101.600 100.900 101.500 +1.700 93 1,121 +89
Oct07 070205 100.300 101.450 100.300 101.450 +1.250 33 160 +10
Nov07 070205 99.700 100.850 99.700 100.850 +1.150 5 37 +3
Total Volume and Open Interest 5,194 33,290 +938
Lean Hogs(CME)
Feb07 070205 65.500 65.500 64.600 64.675 -0.675 4,008 9,016 -1,030
Apr07 070205 68.700 69.050 67.550 67.575 -0.725 12,157 93,292 +995
May07 070205 75.600 75.975 75.100 75.475 -0.275 260 3,717 +181
Jun07 070205 78.000 78.350 77.225 77.425 -0.550 3,705 37,188 -435
Jul07 070205 76.950 77.400 76.600 76.850 -0.150 2,458 15,476 +632
Aug07 070205 75.400 75.800 75.000 75.125 -0.275 843 7,518 -303
Oct07 070205 67.800 68.000 67.500 67.500 -0.400 443 6,342 -68
Dec07 070205 65.750 65.900 65.550 65.650 -0.225 516 6,909 -44
Total Volume and Open Interest 24,457 179,929 -44
Pork Bellies(CME)
Feb07 070205 104.700 104.700 100.925 101.200 -2.725 279 405 -83
Mar07 070205 104.950 105.000 101.850 101.950 -2.725 384 784 +123
May07 070205 105.600 105.600 103.400 103.400 -1.800 48 168 +21
Jul07 070205 105.000 105.000 103.700 103.700 -1.300 6 122 -3
Aug07 070205 102.000 102.000 102.000 102.000 unch 0 46 +0
Total Volume and Open Interest 717 1,525 +58
Class III Milk(CME)
Feb07 070205 14.10 14.14 14.04 14.13 -0.01 115 2,928 +3
Mar07 070205 14.20 14.26 14.10 14.26 unch 114 2,950 +39
Apr07 070205 14.47 14.65 14.35 14.65 +0.05 230 2,633 +15
May07 070205 14.80 14.99 14.67 14.90 +0.05 51 2,524 +21
Jun07 070205 14.84 15.00 14.75 15.00 +0.06 47 2,441 +16
Total Volume and Open Interest 970 28,075 +252
Cocoa(NYBOT)
Mar07 070205 1610 1640 1610 1634 +3 8,722 40,467 -550
May07 070205 1652 1675 1650 1671 +5 4,764 41,932 +1,567
Jul07 070205 1675 1734 1674 1694 +5 923 15,401 +149
Sep07 070205 1701 1714 1701 1714 +5 442 17,888 -154
Dec07 070205 1718 1739 1718 1734 +5 316 15,800 +108
Mar08 070205 1754 1754 1754 1754 +6 100 5,763 +0
May08 070205 1773 1773 1773 1773 +6 48 2,448 +1
Total Volume and Open Interest 15,356 142,953 +1,127
Coffee "C"(NYBOT)
Mar07 070205 118.30 118.35 116.10 116.60 -1.75 9,795 61,300 -497
May07 070205 121.10 121.30 119.25 119.75 -1.65 5,977 41,017 +2,845
Jul07 070205 124.00 124.00 122.25 122.60 -1.65 1,204 9,074 +276
Sep07 070205 126.00 126.00 125.00 125.20 -1.70 772 9,496 +120
Dec07 070205 129.40 129.40 128.70 128.70 -1.70 142 3,793 +57
Mar08 070205 132.75 132.75 132.10 132.10 -1.70 169 3,160 +83
Total Volume and Open Interest 18,302 136,232 +2,988
Orange Juice(NYBOT)
Mar07 070205 188.10 192.50 187.80 191.05 +1.25 1,484 16,075 -473
May07 070205 185.90 190.00 185.50 188.05 +1.15 839 6,641 +461
Jul07 070205 183.40 187.25 183.40 185.25 +1.15 34 1,276 +9
Sep07 070205 181.25 181.25 181.25 181.25 +1.25 82 895 +12
Nov07 070205 174.00 177.25 174.00 177.25 +1.30 22 3,843 +0
Jan08 070205 176.75 176.75 176.75 176.75 +1.25 26 430 +26
Total Volume and Open Interest 2,487 29,205 +35
Sugar #11(NYBOT)
Mar07 070205 10.50 10.57 10.45 10.48 -0.02 34,254 259,008 -3,965
May07 070205 10.73 10.76 10.63 10.68 +0.01 21,154 147,333 +6,707
Jul07 070205 10.65 10.70 10.60 10.64 +0.04 6,706 123,794 +1,997
Oct07 070205 10.90 10.92 10.81 10.86 +0.05 1,078 63,830 -252
Mar08 070205 11.40 11.40 11.30 11.33 +0.06 1,093 54,243 -92
Total Volume and Open Interest 65,919 698,458 +4,735
Sugar #14(NYBOT)
Mar07 070205 20.50 20.58 20.50 20.58 -0.02 898 1,723 -423
May07 070205 20.25 20.30 20.25 20.25 unch 130 2,978 +44
Jul07 070205 20.46 20.46 20.46 20.46 +0.01 16 2,796 +0
Sep07 070205 20.43 20.43 20.43 20.43 unch 13 1,888 +3
Nov07 070205 20.24 20.24 20.24 20.24 unch 10 1,526 -6
Total Volume and Open Interest 1,068 11,216 -382
London Cocoa(LCE)
Mar07 070205 886 899 869 896 +4 3,790 55,198 -279
May07 070205 905 916 887 914 +5 1,167 41,447 -17
Jul07 070205 910 930 904 928 +5 309 28,068 +78
Sep07 070205 915 943 915 941 +7 114 33,235 -28
Dec07 070205 919 943 913 940 +8 207 34,238 +8
Mar08 070205 918 948 918 946 +7 336 9,724 +61
May08 070205 955 955 955 955 +7 157 1,588 +38
Total Volume and Open Interest 6,111 204,957 -110
London Coffee(LCE)
Mar07 070205 1590.00 1603.00 1588.00 1600.00 +5.00 6,186 73,148 -1,551
May07 070205 1583.00 1602.00 1583.00 1599.00 +10.00 5,194 47,903 +329
Jul07 070205 1574.00 1595.00 1572.00 1589.00 +13.00 1,288 9,785 +603
Sep07 070205 1567.00 1580.00 1565.00 1578.00 +11.00 271 8,749 +156
Nov07 070205 1558.00 1560.00 1548.00 1557.00 +11.00 122 3,466 +59
Jan08 070205 1540.00 1542.00 1537.00 1537.00 +10.00 67 2,048 +9
Total Volume and Open Interest 13,134 146,625 -399
London Sugar(LCE)
Mar07 070205 339.90 343.00 339.90 341.00 unch 4,442 20,617 -1,760
May07 070205 328.50 332.00 328.50 330.60 +0.90 2,653 21,938 +1,228
Aug07 070205 322.00 322.20 320.70 320.80 +1.00 442 9,903 +341
Oct07 070205 315.60 315.80 315.50 315.80 +1.00 188 4,731 +90
Dec07 070205 319.30 319.30 319.30 319.30 +1.00 129 1,302 +0
Total Volume and Open Interest 7,906 64,971 -113
Cotton(NYBOT)
Mar07 070205 54.20 54.95 54.20 54.64 +0.75 9,133 91,270 -1,609
May07 070205 55.40 55.50 55.20 55.33 +0.46 5,589 48,021 +1,721
Jul07 070205 56.30 56.50 56.00 56.25 +0.45 930 18,619 +372
Oct07 070205 58.75 58.75 58.75 58.75 +0.60 0 240 +0
Dec07 070205 60.15 60.30 60.00 60.05 +0.56 1,788 31,384 +811
Mar08 070205 61.90 61.90 61.90 61.90 +0.55 12 1,986 +12
Total Volume and Open Interest 17,452 192,548 +1,307
Lumber(CME)
Mar07 070205 254.0 258.0 251.6 257.2 +2.5 314 5,970 +29
May07 070205 270.8 273.4 269.5 271.9 +2.1 197 2,844 +13
Jul07 070205 286.3 289.5 285.5 289.5 +3.2 12 289 +3
Sep07 070205 293.8 294.5 293.8 294.1 +1.1 6 90 +4
Total Volume and Open Interest 529 9,200 +49
Crude Oil(NYM)
Mar07 070205 59.25 59.95 58.50 58.74 -0.28 213,512 346,152 -7,265
Apr07 070205 59.75 60.55 59.15 59.39 -0.34 90,852 140,484 +4,622
May07 070205 60.40 61.35 60.10 60.19 -0.29 24,143 60,039 +778
Jun07 070205 61.10 61.95 60.86 60.86 -0.25 14,749 99,016 +1,553
Jul07 070205 62.35 62.35 61.42 61.42 -0.24 10,106 34,354 +4,489
Aug07 070205 62.57 62.90 61.92 61.92 -0.24 4,395 20,565 -1,705
Sep07 070205 62.38 62.38 62.38 62.38 -0.23 1,479 31,062 -374
Oct07 070205 62.79 62.79 62.79 62.79 -0.23 595 28,662 -72
Nov07 070205 63.15 63.15 63.15 63.15 -0.23 278 16,781 +81
Dec07 070205 63.70 64.40 63.45 63.47 -0.22 9,820 145,082 +2,513
Jan08 070205 64.65 64.65 63.74 63.74 -0.22 4,537 21,725 -333
Feb08 070205 63.96 63.96 63.96 63.96 -0.22 552 11,233 -152
Mar08 070205 64.90 65.00 64.10 64.13 -0.22 325 12,992 +37
Apr08 070205 64.24 64.24 64.24 64.24 -0.22 200 12,939 +150
May08 070205 64.33 64.33 64.33 64.33 -0.22 0 5,694 +0
Jun08 070205 64.42 64.42 64.42 64.42 -0.22 1,854 30,085 +261
Total Volume and Open Interest 384,584 1,295,930 +3,907
Heating Oil(NYM)
Mar07 070205 169.50 171.80 167.20 167.56 -0.84 36,521 89,453 -1,503
Apr07 070205 169.50 171.20 167.66 167.66 -1.04 11,618 32,576 +408
May07 070205 169.80 170.80 167.81 167.81 -1.24 8,089 15,996 +1,473
Jun07 070205 171.40 172.00 168.51 168.51 -1.39 3,468 24,082 +472
Jul07 070205 173.50 173.50 170.36 170.36 -1.44 1,449 9,083 -151
Aug07 070205 175.75 175.75 172.86 172.86 -1.39 324 4,409 -35
Sep07 070205 175.46 175.46 175.46 175.46 -1.34 1,177 5,841 +144
Oct07 070205 178.46 178.46 178.46 178.46 -1.34 265 3,146 +40
Nov07 070205 184.25 184.25 181.41 181.41 -1.34 244 2,064 +180
Dec07 070205 184.26 184.26 184.26 184.26 -1.34 1,918 14,905 +421
Jan08 070205 185.91 185.91 185.91 185.91 -1.34 858 5,549 -404
Feb08 070205 187.50 187.50 186.51 186.51 -1.39 438 1,750 +310
Total Volume and Open Interest 66,466 213,757 +1,406
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070205 157.46 159.24 155.08 156.10 -1.20 25,238 63,695 +944
Apr07 070205 171.57 172.56 169.00 169.85 -1.40 10,034 33,364 -495
May07 070205 174.10 175.48 172.14 172.72 -1.18 3,093 18,333 +902
Jun07 070205 177.19 177.85 174.75 174.75 -1.35 1,619 10,209 +402
Jul07 070205 179.00 179.49 176.50 176.50 -1.50 1,068 9,380 +232
Aug07 070205 178.83 178.85 178.50 178.50 +3.53 591 4,321 -103
Sep07 070205 175.74 175.74 175.74 175.74 +1.18 1,391 11,565 +279
Oct07 070205 167.75 167.75 167.50 167.50 +0.25 753 2,759 -157
Nov07 070205 163.39 163.39 163.39 163.39 -1.80 5 1,624 -4
Dec07 070205 163.00 163.00 163.00 163.00 +2.25 42 2,484 +4
Total Volume and Open Interest 44,023 158,408 +2,158
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070205 156.20 156.20 156.20 156.20 -1.09 1 5 +1
Apr07 070205 169.54 169.54 169.54 169.54 -1.75 1 2 -1
May07 070205 172.59 172.59 172.59 172.59 -1.75 0 1 +0
Jun07 070205 175.04 175.04 175.04 175.04 -1.75      
Total Volume and Open Interest 2 8 +0
Natural Gas(NYM)
Mar07 070205 7.930 7.930 7.580 7.634 +0.158 55,902 171,584 +1,234
Apr07 070205 7.850 7.860 7.580 7.638 +0.117 15,956 115,060 +933
May07 070205 7.860 7.860 7.630 7.683 +0.109 8,102 53,898 +804
Jun07 070205 7.910 7.910 7.753 7.753 +0.099 2,161 18,193 -281
Jul07 070205 7.990 7.990 7.843 7.843 +0.094 1,481 17,244 -191
Aug07 070205 8.080 8.080 7.931 7.931 +0.092 1,087 24,778 +27
Sep07 070205 8.120 8.120 7.978 7.978 +0.092 772 18,262 +89
Oct07 070205 8.240 8.240 8.096 8.096 +0.080 1,462 45,075 +298
Nov07 070205 8.690 8.690 8.550 8.551 +0.065 421 21,608 -154
Dec07 070205 9.040 9.040 8.991 8.991 +0.060 82 37,434 +28
Jan08 070205 9.200 9.261 9.200 9.261 +0.055 2,849 34,222 +940
Feb08 070205 9.251 9.251 9.251 9.251 +0.052 978 17,160 +521
Mar08 070205 9.031 9.031 9.031 9.031 +0.052 3,495 41,525 +674
Apr08 070205 7.560 7.560 7.551 7.551 +0.022 916 29,770 +457
May08 070205 7.426 7.426 7.426 7.426 +0.022 1,344 13,523 -152
Jun08 070205 7.550 7.550 7.476 7.476 +0.022 0 8,351 +28
Total Volume and Open Interest 99,269 899,656 +6,143
Brent Crude Oil(ICE)
Mar07 070205 58.56 59.39 57.85 58.10 -0.31 73,380 96,135 -5,505
Apr07 070205 59.14 60.17 58.70 58.96 -0.35 48,457 163,470 +4,184
May07 070205 59.97 60.91 59.51 59.74 -0.35 14,571 66,260 +1,433
Jun07 070205 60.50 61.54 60.34 60.45 -0.33 6,548 47,960 -119
Jul07 070205 61.09 61.71 60.73 61.03 -0.31 1,707 19,317 -426
Aug07 070205 61.60 61.60 61.26 61.54 -0.29 1,534 12,557 +238
Sep07 070205 61.98 61.98 61.98 61.98 -0.29 0 15,102 -92
Oct07 070205 62.36 62.36 62.36 62.36 -0.26 0 12,034 -23
Nov07 070205 62.68 62.68 62.68 62.68 -0.23 0 11,518 +281
Dec07 070205 62.89 63.94 62.79 62.97 -0.21 3,618 60,319 -75
Jan08 070205 63.40 64.10 63.25 63.25 -0.21 0 8,517 +364
Feb08 070205 63.49 63.49 63.49 63.49 -0.19 0 3,891 +0
Mar08 070205 63.66 63.66 63.66 63.66 -0.19 0 2,619 +0
Apr08 070205 63.80 63.80 63.80 63.80 -0.19 0 904 +0
Total Volume and Open Interest 152,262 628,645 +1,344
Gas Oil(ICE)
Feb07 070205 519.25 529.25 516.25 524.50 +15.00 27,034 46,720 -198
Mar07 070205 523.25 533.00 520.00 528.50 +15.00 39,726 95,382 +3,342
Apr07 070205 526.25 536.75 524.00 532.75 +15.25 21,169 42,029 +5,335
May07 070205 532.00 540.25 532.00 537.00 +15.50 5,034 23,055 +699
Jun07 070205 534.00 544.00 534.00 542.00 +15.75 3,364 39,966 -605
Jul07 070205 548.00 548.00 548.00 548.00 +15.75 645 13,259 +111
Aug07 070205 554.00 554.00 554.00 554.00 +15.75 134 7,588 +114
Sep07 070205 559.00 559.00 559.00 559.00 +15.75 0 13,032 -53
Oct07 070205 563.75 563.75 563.75 563.75 +15.50 0 4,467 -9
Nov07 070205 567.25 567.25 567.25 567.25 +15.50 0 4,252 +0
Total Volume and Open Interest 98,918 355,285 +9,065
US Dollar Index(NYBOT)
Mar07 070205 84.85 85.05 84.78 84.92 +0.13 3,913 21,982 -1,034
Jun07 070205 84.65 84.70 84.63 84.65 +0.13 45 2,059 -24
Sep07 070205 84.39 84.39 84.39 84.39 +0.13 0 39 +0
Total Volume and Open Interest 3,958 24,080 -1,058
Australian Dollar(CME)
Mar07 070205 77.41 77.60 77.41 77.54 +0.16 920 116,364 +1,806
Jun07 070205 77.38 77.38 77.35 77.35 +0.16 0 488 +19
Sep07 070205 77.09 77.09 77.09 77.09 +0.16 0 53 -1
Total Volume and Open Interest 920 117,172 +1,824
British Pound(CME)
Mar07 070205 195.55 196.03 195.42 195.95 -0.74 4,407 158,821 +2,332
Jun07 070205 195.82 195.82 195.82 195.82 -0.74 0 587 +191
Sep07 070205 195.73 195.73 195.73 195.73 -0.74 0 30 +0
Total Volume and Open Interest 4,407 159,449 +2,523
Canadian Dollar(CME)
Mar07 070205 84.49 84.78 84.46 84.73 +0.29 7,499 147,284 +7,812
Jun07 070205 84.64 84.97 84.64 84.96 +0.29 15 3,750 +31
Sep07 070205 85.09 85.20 85.09 85.20 +0.29 8 829 +2
Dec07 070205 85.31 85.50 85.30 85.44 +0.29 37 536 +31
Total Volume and Open Interest 7,559 152,408 +7,878
Japanese Yen(CME)
Mar07 070205 83.40 83.64 83.37 83.59 +0.51 2,325 303,711 +2,895
Jun07 070205 84.40 84.63 84.40 84.58 +0.51 1 22,511 +7
Sep07 070205 85.53 85.53 85.53 85.53 +0.51 0 17 +0
Total Volume and Open Interest 2,326 326,485 +2,903
Swiss Franc(CME)
Mar07 070205 80.28 80.44 80.27 80.39 -0.08 2,781 104,603 +5,650
Jun07 070205 81.01 81.01 81.01 81.01 -0.08 0 269 +47
Sep07 070205 81.58 81.58 81.58 81.58 -0.08 0 56 +0
Total Volume and Open Interest 2,781 104,972 +5,697
EuroFX(CME)
Mar07 070205 129.52 129.60 129.43 129.54 -0.37 5,173 182,042 +9,134
Jun07 070205 130.01 130.01 130.01 130.01 -0.37 1 1,914 -135
Sep07 070205 130.42 130.42 130.42 130.42 -0.37 0 245 -1
Total Volume and Open Interest 5,174 184,429 +8,997
Mexican Peso(CME)
Feb07 070205 9147.0 9147.0 9147.0 9147.0 +10.0      
Mar07 070205 9117.0 9150.0 9115.0 9140.0 +10.0 20,205 65,289 -5,940
Total Volume and Open Interest 20,273 88,594 -5,935
30-Year T-Bonds(CBOT)
Mar07 070205 110~04 110~14 110~02 110~10 +0~07 419,198 877,735 -14,080
Jun07 070205 110~01 110~11 110~00 110~07 +0~07 709 22,584 +336
Sep07 070205 110~07 110~07 110~07 110~07 +0~07 0 3 +0
Total Volume and Open Interest 419,907 900,345 -13,744
10-Year T-Notes(CBOT)
Mar07 070205 106~230 106~300 106~225 106~270 +0~040 1,407,231 2,270,829 -12,878
Jun07 070205 106~240 106~280 106~240 106~260 +0~040 14,539 147,656 +6,932
Total Volume and Open Interest 1,421,771 2,418,486 -5,946
5-Year T-Notes(CBOT)
Mar07 070205 104~180 104~205 104~175 104~195 +0~030 550,814 0 +0
Jun07 070205 104~220 104~220 104~220 104~220 +0~030 317 0 +0
Total Volume and Open Interest 551,131    
2 Year T-Notes(CBOT)
Mar07 070205 101~104 101~105 101~101 101~104 +0~004 3,795 808,439 +8,870
Jun07 070205 101~117 101~117 101~117 101~117 +0~003 0 2,345 +700
Total Volume and Open Interest 3,795 810,784 +9,570
Eurodollars(CME)
Mar07 070205 94.630 94.635 94.630 94.630 unch 21,872 1,291,323 +16,868
Jun07 070205 94.655 94.655 94.650 94.650 +0.005 21,492 1,346,339 +24,061
Sep07 070205 94.765 94.770 94.755 94.755 +0.010 21,993 1,393,761 +2,866
Dec07 070205 94.870 94.895 94.865 94.875 +0.025 27,560 1,493,692 +28,875
Mar08 070205 94.935 94.965 94.925 94.955 +0.040 25,682 1,011,376 +7,788
Jun08 070205 94.970 95.000 94.970 94.995 +0.045 17,380 761,859 +8,499
Sep08 070205 95.000 95.030 95.000 95.020 +0.040 16,771 626,538 +10,014
Dec08 070205 95.010 95.035 95.010 95.030 +0.040 27,871 524,415 +17,018
Mar09 070205 95.010 95.030 95.010 95.030 +0.040 6,607 320,887 -2,284
Jun09 070205 94.985 95.020 94.985 95.010 +0.035 5,368 249,710 +1,727
Sep09 070205 94.970 94.995 94.970 94.985 +0.035 5,569 196,600 +2,882
Dec09 070205 94.940 94.960 94.940 94.955 +0.035 11,653 150,428 +3,421
Mar10 070205 94.915 94.945 94.915 94.935 +0.035 3,811 119,819 -996
Jun10 070205 94.895 94.915 94.895 94.905 +0.035 3,165 84,719 +331
Sep10 070205 94.870 94.885 94.870 94.880 +0.035 3,310 88,469 -151
Dec10 070205 94.835 94.850 94.835 94.845 +0.035 5,004 86,379 -1,661
Mar11 070205 94.820 94.840 94.820 94.830 +0.035 4,154 73,962 +1,002
Jun11 070205 94.810 94.810 94.810 94.810 +0.035 2,908 60,884 +414
Total Volume and Open Interest 242,304 10,099,376 +122,977
3-Mth Euro-Yen(CME)
Mar07 070205 99.40 99.40 99.39 99.39 unch 91 17,227 -1,645
Jun07 070205 99.31 99.31 99.31 99.31 unch 73 10,669 -86
Sep07 070205 99.21 99.21 99.21 99.21 unch 57 4,994 -81
Dec07 070205 99.11 99.11 99.11 99.11 unch 127 8,402 +57
Mar08 070205 99.01 99.01 99.01 99.01 unch 0 2,931 +0
Jun08 070205 98.92 98.92 98.92 98.92 unch 0 862 +0
Sep08 070205 98.84 98.84 98.84 98.84 unch 0 231 +0
Dec08 070205 98.76 98.76 98.76 98.76 unch 0 1 +1
Mar09 070205 98.67 98.67 98.67 98.67 unch 0 11 -1
Jun09 070205 98.60 98.60 98.60 98.60 unch 0 5 +0
Total Volume and Open Interest 348 45,343 -1,755
3-Mth Euro-Yen(SIMEX)
Mar07 070205 99.39 99.40 99.39 99.39 unch 2,537 95,293 -1,181
Jun07 070205 99.31 99.32 99.31 99.32 +0.01 3,339 58,223 +1,889
Sep07 070205 99.21 99.22 99.21 99.21 unch 213 38,962 -209
Dec07 070205 99.11 99.12 99.11 99.12 +0.01 912 52,115 -844
Mar08 070205 99.01 99.02 99.01 99.02 +0.01 343 31,927 -377
Jun08 070205 98.93 98.93 98.93 98.93 +0.01 5 7,886 -5
Sep08 070205 98.84 98.84 98.84 98.84 unch 0 1,934 +0
Dec08 070205 98.76 98.76 98.76 98.76 unch 1 283 +0
Total Volume and Open Interest 7,351 288,773 -728
German Euro-Bund(EUREX)
Mar07 070205 115.25 115.58 115.25 115.53 +0.27 1,637,811 1,796,764 -73,323
Jun07 070205 114.83 115.04 114.83 115.00 +0.26 1,604 50,487 -1,153
Sep07 070205 114.98 114.98 114.96 114.96 +0.24 2,613 1 +0
Total Volume and Open Interest 1,642,028 1,847,252 -74,476
German Euro-Bobl(EUREX)
Mar07 070205 108.66 108.84 108.66 108.82 +0.14 709,044 1,248,429 -40,366
Jun07 070205 108.45 108.45 108.45 108.45 +0.13 2,183 13,994 +2,065
Sep07 070205 109.72 109.72 109.72 109.72 +0.14 1,650 0 +0
Total Volume and Open Interest 712,877 1,262,423 -38,301
Long Gilt(LIFFE)
Mar07 070205 106~04 106~08 106~00 106~05 +0~03 95,684 352,622 -3,143
Jun07 070205 107~25 107~25 107~25 107~25 +0~03 150 78 +0
Total Volume and Open Interest 95,834 352,700 -3,143
3-Mth Short Sterling(LIFFE)
Mar07 070205 94.26 94.26 94.26 94.26 unch 50,666 587,586 +5,314
Jun07 070205 94.12 94.12 94.12 94.12 -0.01 76,251 543,772 +3,154
Sep07 070205 94.11 94.11 94.11 94.11 -0.02 92,692 602,559 +27,673
Total Volume and Open Interest 437,648 2,862,955 +54,360
3-Mth Euribor(LIFFE)
Mar07 070205 96.090 96.100 96.090 96.095 -0.005 47,104 941,372 -3,188
Jun07 070205 95.955 95.970 95.950 95.965 +0.010 164,339 903,627 -9,802
Sep07 070205 95.910 95.930 95.905 95.925 +0.015 236,090 646,604 -28,969
Total Volume and Open Interest 920,289 4,285,359 -44,732
3-Mth Aus T-Bills(SFE)
Mar07 070205 93.57 93.59 93.57 93.59 unch 10,130 166,586 -373
Jun07 070205 93.52 93.54 93.50 93.54 +0.02 17,063 333,524 -12,109
Sep07 070205 93.48 93.52 93.46 93.52 +0.03 9,593 95,474 +2,710
Dec07 070205 93.49 93.53 93.47 93.53 +0.04 6,111 73,154 +1,769
Mar08 070205 93.49 93.54 93.48 93.54 +0.05 3,229 32,323 -918
Jun08 070205 93.49 93.55 93.49 93.55 +0.05 2,183 33,377 +901
Sep08 070205 93.50 93.55 93.50 93.55 +0.05 3,534 17,950 -979
Dec08 070205 93.50 93.55 93.50 93.55 +0.04 1,104 8,118 -597
Mar09 070205 93.55 93.55 93.55 93.55 +0.04 299 1,024 -274
Jun09 070205 93.55 93.55 93.55 93.55 +0.04 25 1,289 -25
Total Volume and Open Interest 53,271 762,882 -9,895
10-Year Aus T-Bonds(SFE)
Mar07 070205 94.07 94.11 94.06 94.11 +0.06 47,607 505,386 +16,295
Jun07 070205 94.11 94.11 94.11 94.11 +0.06      
Total Volume and Open Interest 47,607 505,386 +16,295
3-Year Aus T-Bonds(SFE)
Mar07 070205 93.92 93.96 93.89 93.96 +0.05 106,353 602,382 +14,501
Jun07 070205 93.98 93.98 93.98 93.98 +0.05 0 6,458 +0
Total Volume and Open Interest 106,353 608,840 +14,501
Gold(CMX)
Feb07 070205 650.0 650.9 649.0 650.9 +4.7 449 1,847 -979
Apr07 070205 653.8 657.5 653.5 656.1 +4.6 82,680 209,863 -63
Jun07 070205 661.2 663.8 660.0 662.4 +4.7 3,080 30,522 +1,034
Aug07 070205 668.5 668.6 667.0 668.6 +4.7 79 6,404 +50
Oct07 070205 674.8 674.8 674.8 674.8 +4.8 338 23,006 -9
Dec07 070205 680.0 682.0 680.0 680.9 +4.8 399 49,370 +201
Feb08 070205 686.9 686.9 686.9 686.9 +4.8 15 2,182 -15
Apr08 070205 692.9 692.9 692.9 692.9 +4.8 0 2,428 +0
Jun08 070205 698.9 698.9 698.9 698.9 +4.8 10 4,083 +7
Aug08 070205 704.8 704.8 704.8 704.8 +4.8 0 690 +0
Oct08 070205 710.8 710.8 710.8 710.8 +4.8 0 600 +0
Dec08 070205 715.0 716.7 715.0 716.7 +4.8 27 10,331 +1
Total Volume and Open Interest 87,203 357,432 +303
Silver(CMX)
Mar07 070205 1348.0 1359.0 1346.0 1356.0 +18.5 23,006 63,028 -1,646
May07 070205 1363.0 1370.0 1363.0 1368.8 +18.6 1,974 14,967 +1,091
Jul07 070205 1378.0 1381.0 1370.0 1381.0 +19.0 370 11,287 +20
Sep07 070205 1389.0 1393.1 1389.0 1393.1 +19.4 50 4,490 -6
Dec07 070205 1400.0 1410.0 1400.0 1406.6 +19.8 111 13,629 +21
Mar08 070205 1425.0 1425.0 1420.5 1420.5 +21.5 6 230 +3
May08 070205 1427.4 1427.4 1427.4 1427.4 +21.5      
Total Volume and Open Interest 25,679 114,957 -556
Platinum(NYM)
Apr07 070205 1171.0 1176.5 1169.0 1171.7 +8.2 1,852 9,872 -241
Jul07 070205 1177.7 1177.7 1177.7 1177.7 +8.2 14 105 +9
Oct07 070205 1182.7 1182.7 1182.7 1182.7 +8.2 0 15 +0
Jan08 070205 1187.7 1187.7 1187.7 1187.7 +8.2 0 2 +0
Total Volume and Open Interest 1,866 9,994 -232
Palladium(NYME)
Mar07 070205 336.00 342.80 336.00 342.35 +4.10 779 14,279 -57
Jun07 070205 346.00 347.50 346.00 346.35 +4.10 62 1,308 +36
Sep07 070205 351.35 351.35 351.35 351.35 +4.10 0 85 +1
Total Volume and Open Interest 842 15,713 -20
Copper(CMX)
Mar07 070205 244.00 244.70 241.50 241.65 -0.65 14,721 47,526 +1,876
May07 070205 245.20 245.50 242.50 242.50 -0.95 2,701 13,769 +749
Jul07 070205 245.50 245.75 242.50 242.90 -0.95 408 3,029 +95
Sep07 070205 244.50 244.50 242.20 242.20 -0.75 110 1,489 +31
Dec07 070205 241.00 242.00 239.40 239.40 -0.45 38 1,958 +3
Total Volume and Open Interest 18,863 74,680 +2,850
Aluminum(CMX)
Feb07 070205 127.75 127.75 121.00 123.00 -4.50 1 54 +0
Mar07 070205 122.00 123.00 122.00 123.00 -1.00 2 44 +0
Apr07 070205 122.40 122.40 122.40 122.40 -0.20 0 40 +0
May07 070205 121.85 121.85 121.85 121.85 -0.05 0 40 +0
Jun07 070205 121.30 121.30 121.30 121.30 +0.10 0 40 +0
Jul07 070205 120.75 120.75 120.75 120.75 +0.25 0 40 +0
Total Volume and Open Interest 4 550 +0
DJIA Index(CBOT)
Mar07 070205 12675 12710 12660 12703 +14 4,812 71,627 +668
Jun07 070205 12804 12804 12804 12804 +14 3 60 +2
Sep07 070205 12898 12898 12898 12898 +14 0 6 +0
Dec07 070205 12993 12993 12993 12993 +14 0 2 +0
Total Volume and Open Interest 4,815 71,695 +670
S & P 500(CME)
Mar07 070205 1451.50 1454.00 1448.10 1453.70 +0.60 22,690 590,610 -1,352
Jun07 070205 1467.00 1467.00 1467.00 1467.00 +0.60 846 28,077 -359
Sep07 070205 1478.50 1481.20 1478.50 1481.20 +0.60 480 8,334 +320
Dec07 070205 1493.60 1493.60 1493.60 1493.60 +0.70 0 1,911 +0
Total Volume and Open Interest 24,016 629,310 -1,391
S & P 500 E-Mini(Globex)
Mar07 070205 1452.50 1454.25 1448.00 1453.75 +0.75 820,588 1,702,395 +15,804
Jun07 070205 1463.25 1467.25 1461.25 1467.00 +0.50 2,958 20,673 -884
Total Volume and Open Interest 823,546 1,723,068 +14,920
NASDAQ 100(CME)
Mar07 070205 1806.00 1814.00 1798.00 1805.50 -1.80 2,727 50,785 -301
Jun07 070205 1827.50 1827.50 1827.50 1827.50 -1.80 0 24 +0
Sep07 070205 1849.50 1849.50 1849.50 1849.50 -1.80      
Total Volume and Open Interest 2,727 50,809 -301
NASDAQ 100 E-Mini(Globex)
Mar07 070205 1807.00 1814.50 1798.30 1805.50 -1.80 235,952 321,891 -3,434
Jun07 070205 1824.50 1834.00 1824.50 1827.50 -1.80 61 567 +28
Total Volume and Open Interest 236,013 322,458 -3,406
S & P Midcap 400(CME)
Mar07 070205 845.50 848.30 845.00 848.30 +3.00 293 8,093 +138
Jun07 070205 856.50 856.50 856.50 856.50 +3.00      
Sep07 070205 864.70 864.70 864.70 864.70 +3.00      
Total Volume and Open Interest 293 8,093 +138
Russell 2000(CME)
Mar07 070205 811.25 813.50 808.50 811.50 -1.10 742 32,604 -106
Jun07 070205 818.70 818.70 818.70 818.70 -1.10 0 17 +13
Sep07 070205 825.10 825.10 825.10 825.10 -1.10 0 28 +0
Total Volume and Open Interest 742 32,649 -93
Russell 2000 E-Mini(Globex)
Mar07 070205 812.10 814.10 808.00 811.50 -1.10 128,057 374,769 +592
Jun07 070205 818.80 820.90 815.50 818.70 -1.10 150 515 +12
Total Volume and Open Interest 128,207 375,284 +604
Value Line(KCBT)
Mar07 070205 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070205 17350 17410 17350 17385 -175      
Jun07 070205 17365 17365 17365 17365 -175      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070205 17415 17430 17295 17360 -225 54,597 271,725 +10,757
Jun07 070205 17285 17310 17260 17285 -205 47 1,175 +0
Sep07 070205 17305 17305 17305 17305 -205 0 10 +0
Total Volume and Open Interest 54,645 273,298 +10,757
CAC 40(EURONEXT)
Feb07 070205 5677.0 5700.0 5663.5 5690.0 +3.5 81,430 465,812 +13,468
Mar07 070205 5691.5 5711.5 5679.5 5704.5 +3.5 1,189 62,810 -8
Apr07 070205 5723.5 5723.5 5723.5 5723.5 +3.5 9 136 +9
Total Volume and Open Interest 82,749 532,503 +13,588
Hang Seng Index(HKFE)
Feb07 070205 20600 20709 20425 20491 -162 53,560 116,385 +760
Mar07 070205 20570 20788 20410 20468 -160 1,567 5,036 +638
Total Volume and Open Interest 55,258 123,102 +1,435
DAX(EUREX)
Mar07 070205 6905.0 6918.5 6890.5 6904.0 -15.0 135,915 267,472 +4,214
Jun07 070205 6972.0 6984.5 6957.5 6971.0 -14.5 489 11,009 +82
Sep07 070205 7038.5 7055.0 7032.5 7046.5 -15.0 143 3,122 +49
Total Volume and Open Interest 136,547 281,603 +4,345
FT-SE 100(EURONEXT)
Mar07 070205 6283.00 6311.00 6271.50 6295.00 +4.00 69,787 552,194 +15,788
Jun07 070205 6300.00 6334.00 6300.00 6321.00 +4.00 399 22,078 +162
Sep07 070205 6360.50 6360.50 6360.50 6360.50 +4.50 0 1,761 +0
Total Volume and Open Interest 70,186 576,294 +15,950
SPI 200(SFE)
Mar07 070205 5799.0 5804.0 5769.0 5788.0 -5.0 14,533 288,049 +3,088
Jun07 070205 5821.0 5835.0 5817.0 5826.0 -7.0 21 6,296 +10
Sep07 070205 5822.0 5839.0 5820.0 5830.0 -6.0 20 3,048 +13
Total Volume and Open Interest 14,622 299,935 +3,125
GSCI(CME)
Feb07 070205 432.90 434.60 426.80 426.80 -1.80 592 20,999 +80
Mar07 070205 436.20 436.20 431.00 431.00 -1.00 25 614 +15
Apr07 070205 435.00 435.00 435.00 435.00 -1.00      
Total Volume and Open Interest 617 21,613 +95
Reuters CRB Index(NYBOT)
Apr07 070205 399.50 399.50 397.50 397.50 +1.50 9 504 -2
Jun07 070205 403.50 403.50 401.50 401.50 +1.50 0 402 +0
Aug07 070205 405.50 405.50 405.50 405.50 +1.50      
Total Volume and Open Interest 9 915 -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

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php