Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue February 06, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070206 742.00 746.75 738.00 738.75 -1.25 21,885 208,228 -3,995
May07 070206 756.50 762.00 753.50 754.25 -2.25 7,963 87,589 +4,269
Jul07 070206 771.00 775.75 767.50 768.75 -0.75 3,730 47,321 +1,379
Aug07 070206 774.50 778.00 774.00 776.00 +0.50 211 3,729 +100
Sep07 070206 783.50 785.50 779.00 779.50 -1.50 62 1,386 +70
Nov07 070206 794.00 799.00 790.50 791.25 -1.75 5,201 85,595 +1,654
Jan08 070206 797.00 802.00 797.00 797.00 unch 473 2,748 +240
Total Volume and Open Interest 41,436 459,568 +4,401
Soybean Meal(CBOT)
Mar07 070206 212.70 215.80 212.00 213.30 +0.90 9,494 75,407 -1,086
May07 070206 217.30 220.00 216.70 217.80 +1.00 5,003 48,518 +1,064
Jul07 070206 221.80 224.30 220.90 221.70 +0.40 3,344 41,303 -556
Aug07 070206 223.70 226.30 222.70 223.90 +0.70 168 12,330 +78
Sep07 070206 225.30 227.50 224.50 225.00 +0.20 146 8,850 +125
Oct07 070206 227.00 229.30 226.00 226.80 +0.60 200 4,959 +21
Dec07 070206 229.80 232.20 228.80 229.70 +0.30 2,642 23,721 -177
Jan08 070206 231.00 233.00 230.00 230.70 +0.50 136 695 +2
Total Volume and Open Interest 21,179 217,026 -509
Soybean Oil(CBOT)
Mar07 070206 30.54 30.73 30.35 30.37 -0.25 10,819 129,260 +1,043
May07 070206 31.05 31.18 30.83 30.89 -0.25 6,673 69,317 +4,643
Jul07 070206 31.50 31.65 31.30 31.32 -0.29 2,581 31,791 +1,059
Aug07 070206 31.65 31.65 31.50 31.50 -0.30 177 5,311 -3
Sep07 070206 31.80 31.85 31.65 31.66 -0.32 146 3,796 -17
Oct07 070206 32.00 32.02 31.83 31.83 -0.27 239 5,405 +13
Dec07 070206 32.50 32.50 32.15 32.20 -0.35 3,217 29,560 -413
Jan08 070206 32.60 32.60 32.50 32.50 -0.25 89 1,070 +8
Total Volume and Open Interest 24,025 276,298 +6,404
Canola(WCE)
Mar07 070206 384.8 385.8 379.0 379.4 -3.3 8,396 46,702 -1,182
May07 070206 389.1 393.0 389.1 389.5 -3.5 6,202 28,763 +3,171
Jul07 070206 399.5 401.0 398.0 398.4 -3.2 1,484 10,969 +817
Total Volume and Open Interest 17,182 110,041 +3,045
Corn(CBOT)
Mar07 070206 402.50 402.50 396.25 396.50 -5.50 17,338 418,823 -12,020
May07 070206 414.00 414.50 408.50 408.75 -5.75 8,459 267,388 +9,233
Jul07 070206 421.75 422.00 415.00 415.50 -5.50 4,975 233,113 +248
Sep07 070206 405.50 406.00 401.00 401.50 -4.00 310 59,023 +26
Dec07 070206 396.50 398.25 390.50 391.50 -3.50 6,138 354,533 +479
Mar08 070206 403.00 403.75 397.50 397.75 -3.75 513 26,915 -54
Total Volume and Open Interest 38,450 1,485,668 -1,954
Wheat(CBOT)
Mar07 070206 457.50 460.50 450.00 451.00 -7.50 8,970 167,854 -3,770
May07 070206 472.00 474.00 464.50 467.00 -5.50 6,347 105,176 +2,353
Jul07 070206 480.00 482.50 473.50 474.25 -6.25 2,224 90,359 -92
Sep07 070206 490.00 490.00 481.00 481.50 -6.00 111 6,475 +7
Dec07 070206 501.00 502.50 493.50 493.75 -6.75 952 62,416 -221
Total Volume and Open Interest 18,667 456,280 -1,663
Wheat(KCBT)
Mar07 070206 485.50 487.00 476.00 476.50 -8.75 4,325 47,089 -160
May07 070206 496.00 496.50 486.00 486.25 -9.75 2,225 21,506 +1,098
Jul07 070206 497.50 499.00 490.00 490.00 -8.50 1,040 34,878 -217
Sep07 070206 505.00 505.00 495.50 496.75 -9.75 186 5,344 +24
Dec07 070206 515.50 516.00 506.00 506.00 -8.00 343 7,838 +105
Total Volume and Open Interest 8,122 120,511 +853
Wheat(MGE)
Mar07 070206 492.00 492.50 485.00 485.50 -6.75 1,178 13,315 -782
May07 070206 502.00 503.00 495.00 495.50 -7.50 459 7,260 -70
Jul07 070206 508.50 509.50 505.00 505.00 -4.00 203 4,027 +83
Sep07 070206 517.00 517.00 511.00 513.00 -4.25 183 6,857 +9
Dec07 070206 525.00 526.00 518.50 519.25 -5.75 433 11,906 -296
Total Volume and Open Interest 2,458 44,237 -1,054
Oats(CBOT)
Mar07 070206 255.50 257.50 253.00 254.00 -3.75 131 4,383 -2
May07 070206 261.00 266.00 261.00 262.00 -4.50 34 4,924 +21
Jul07 070206 268.00 268.00 265.00 265.25 -3.75 71 1,033 +36
Sep07 070206 261.00 264.00 261.00 263.00 +2.00 0 323 +0
Total Volume and Open Interest 423 18,582 +157
Rough Rice(CBOT)
Mar07 070206 10.12 10.15 10.10 10.11 -0.01 213 7,392 -228
May07 070206 10.42 10.44 10.41 10.41 unch 32 4,411 +76
Jul07 070206 10.69 10.69 10.68 10.68 +0.01 1 1,130 -3
Sep07 070206 10.69 10.69 10.69 10.69 +0.03 8 1,575 -6
Total Volume and Open Interest 332 16,751 -108
Live Cattle(CME)
Feb07 070206 91.700 92.700 91.575 92.475 +0.825 18,019 31,618 +3,463
Apr07 070206 95.400 95.750 95.050 95.450 +0.125 22,401 145,260 +2,091
Jun07 070206 91.850 92.350 91.600 92.275 +0.425 10,143 47,636 +1,844
Aug07 070206 89.750 89.950 89.450 89.900 +0.150 3,765 21,729 +1,253
Oct07 070206 92.550 93.150 92.500 93.075 +0.450 2,431 13,751 +920
Dec07 070206 92.500 93.000 92.450 93.000 +0.300 178 5,778 +43
Total Volume and Open Interest 57,121 269,763 +9,696
Feeder Cattle(CME)
Mar07 070206 97.000 99.150 96.950 99.025 +1.825 3,187 16,290 -468
Apr07 070206 99.400 101.200 99.100 101.100 +1.675 1,487 5,122 +44
May07 070206 100.700 102.800 100.500 102.750 +1.975 953 6,905 +23
Aug07 070206 102.200 103.900 102.150 103.850 +1.550 363 3,276 +28
Sep07 070206 102.000 103.000 102.000 102.900 +1.400 14 1,122 +1
Oct07 070206 101.250 102.800 101.250 102.800 +1.350 19 161 +1
Nov07 070206 101.000 102.000 101.000 102.000 +1.150 7 43 +6
Total Volume and Open Interest 6,036 32,928 -362
Lean Hogs(CME)
Feb07 070206 64.700 64.900 64.275 64.875 +0.200 2,053 9,029 +13
Apr07 070206 67.500 67.700 66.900 67.325 -0.250 10,337 92,926 -366
May07 070206 75.500 76.200 74.600 76.025 +0.550 74 3,738 +21
Jun07 070206 77.225 77.300 76.350 77.250 -0.175 3,615 36,893 -295
Jul07 070206 76.700 76.700 75.900 76.550 -0.300 1,421 15,717 +241
Aug07 070206 75.150 75.250 74.800 74.950 -0.175 554 7,467 -51
Oct07 070206 67.600 67.650 67.100 67.500 unch 527 6,600 +258
Dec07 070206 65.400 65.850 65.150 65.800 +0.150 231 7,010 +101
Total Volume and Open Interest 18,872 179,876 -53
Pork Bellies(CME)
Feb07 070206 101.200 103.000 101.100 102.900 +1.700 259 277 -128
Mar07 070206 102.500 104.150 101.950 103.975 +2.025 272 887 +103
May07 070206 103.400 105.200 103.400 105.100 +1.700 40 169 +1
Jul07 070206 103.600 105.300 103.600 105.300 +1.600 21 136 +14
Aug07 070206 102.000 103.200 102.000 103.200 +1.200 2 46 +0
Total Volume and Open Interest 594 1,515 -10
Class III Milk(CME)
Feb07 070206 14.15 14.24 14.12 14.22 +0.09 33 2,938 +10
Mar07 070206 14.35 14.64 14.33 14.60 +0.34 220 2,946 -4
Apr07 070206 14.75 15.00 14.75 14.95 +0.30 224 2,681 +48
May07 070206 15.00 15.19 14.95 15.16 +0.26 178 2,560 +36
Jun07 070206 15.12 15.29 15.08 15.20 +0.20 207 2,472 +31
Total Volume and Open Interest 1,845 28,530 +455
Cocoa(NYBOT)
Mar07 070206 1640 1660 1637 1653 +19 6,194 37,201 -3,266
May07 070206 1675 1696 1675 1689 +18 6,969 45,511 +3,579
Jul07 070206 1700 1715 1700 1713 +19 344 15,516 +115
Sep07 070206 1733 1733 1733 1733 +19 203 17,885 -3
Dec07 070206 1756 1756 1752 1754 +20 246 15,951 +151
Mar08 070206 1773 1773 1773 1773 +19 0 5,763 +0
May08 070206 1791 1791 1791 1791 +18 0 2,448 +0
Total Volume and Open Interest 13,956 143,529 +576
Coffee "C"(NYBOT)
Mar07 070206 117.00 117.25 116.25 116.50 -0.10 9,849 60,455 -845
May07 070206 120.25 120.25 119.40 119.65 -0.10 4,779 42,532 +1,515
Jul07 070206 123.00 123.20 122.25 122.45 -0.15 376 9,327 +253
Sep07 070206 125.50 125.70 125.05 125.05 -0.15 111 9,532 +36
Dec07 070206 129.20 129.20 128.50 128.50 -0.20 26 3,865 +72
Mar08 070206 132.75 132.75 131.80 131.80 -0.30 3 3,166 +6
Total Volume and Open Interest 15,191 137,239 +1,007
Orange Juice(NYBOT)
Mar07 070206 189.80 191.25 188.50 189.25 -1.80 1,279 15,611 -464
May07 070206 187.75 188.00 185.50 186.25 -1.80 711 6,763 +122
Jul07 070206 185.25 185.25 183.00 183.45 -1.80 73 1,304 +28
Sep07 070206 181.00 181.00 179.70 179.70 -1.55 2 893 -2
Nov07 070206 176.25 176.25 176.00 176.00 -1.25 136 3,948 +105
Jan08 070206 175.50 175.50 175.50 175.50 -1.25 0 430 +0
Total Volume and Open Interest 2,201 28,994 -211
Sugar #11(NYBOT)
Mar07 070206 10.45 10.50 10.17 10.19 -0.29 37,113 252,125 -6,883
May07 070206 10.65 10.69 10.32 10.36 -0.32 26,419 152,306 +4,973
Jul07 070206 10.65 10.65 10.30 10.37 -0.27 8,194 125,034 +1,240
Oct07 070206 10.86 10.86 10.61 10.61 -0.25 2,546 64,365 +535
Mar08 070206 11.25 11.30 11.10 11.10 -0.23 2,725 54,119 -124
Total Volume and Open Interest 78,017 698,496 +38
Sugar #14(NYBOT)
Mar07 070206 20.45 20.45 20.45 20.45 -0.13 83 1,776 +53
May07 070206 20.20 20.20 20.20 20.20 -0.05 85 2,919 -59
Jul07 070206 20.30 20.30 20.30 20.30 -0.16 5 2,794 -2
Sep07 070206 20.41 20.41 20.41 20.41 -0.02 3 1,883 -5
Nov07 070206 20.26 20.26 20.26 20.26 +0.02 4 1,526 +0
Total Volume and Open Interest 180 11,203 -13
London Cocoa(LCE)
Mar07 070206 896 906 896 898 +2 5,194 54,504 -694
May07 070206 915 924 914 916 +2 2,344 42,141 +694
Jul07 070206 928 938 928 930 +2 865 28,408 +340
Sep07 070206 945 948 943 943 +2 138 33,281 +46
Dec07 070206 944 948 941 941 +1 140 34,203 -35
Mar08 070206 950 954 947 947 +1 130 9,740 +16
May08 070206 956 956 956 956 +1 5 1,588 +0
Total Volume and Open Interest 8,816 205,324 +367
London Coffee(LCE)
Mar07 070206 1607.00 1614.00 1595.00 1597.00 -3.00 6,567 71,684 -1,464
May07 070206 1600.00 1612.00 1592.00 1596.00 -3.00 5,790 50,264 +2,361
Jul07 070206 1599.00 1603.00 1586.00 1588.00 -1.00 699 9,928 +143
Sep07 070206 1590.00 1590.00 1575.00 1575.00 -3.00 410 8,880 +131
Nov07 070206 1567.00 1567.00 1553.00 1553.00 -4.00 299 3,691 +225
Jan08 070206 1540.00 1540.00 1531.00 1531.00 -6.00 44 2,060 +12
Total Volume and Open Interest 13,810 148,033 +1,408
London Sugar(LCE)
Mar07 070206 340.50 342.50 333.00 337.30 -3.70 3,059 19,874 -743
May07 070206 329.60 331.20 320.50 324.10 -6.50 1,650 22,748 +810
Aug07 070206 321.00 321.50 312.00 315.40 -5.40 101 9,928 +25
Oct07 070206 316.30 316.30 308.40 310.90 -4.90 2 4,731 +0
Dec07 070206 319.30 319.30 314.00 314.30 -5.00 0 1,302 +0
Total Volume and Open Interest 4,812 65,063 +92
Cotton(NYBOT)
Mar07 070206 54.60 54.61 53.60 53.67 -0.97 15,995 90,260 -1,010
May07 070206 55.25 55.30 54.20 54.33 -1.00 8,357 50,968 +2,947
Jul07 070206 56.20 56.20 55.00 55.01 -1.24 1,109 18,823 +204
Oct07 070206 58.60 58.60 58.35 58.35 -0.40 0 240 +0
Dec07 070206 60.20 60.20 58.68 58.70 -1.35 1,461 31,557 +173
Mar08 070206 61.85 61.85 60.75 60.75 -1.15 0 2,012 +26
Total Volume and Open Interest 26,922 194,912 +2,364
Lumber(CME)
Mar07 070206 257.0 258.7 255.5 257.0 -0.2 264 5,936 -34
May07 070206 272.0 275.0 270.5 270.5 -1.4 115 2,863 +19
Jul07 070206 288.0 288.0 286.1 287.4 -2.1 12 291 +2
Sep07 070206 294.5 294.5 294.3 294.3 +0.2 4 89 -1
Total Volume and Open Interest 398 9,188 -12
Crude Oil(NYM)
Mar07 070206 59.85 59.99 58.55 58.88 +0.14 251,449 336,597 -9,555
Apr07 070206 60.45 60.55 59.20 59.44 +0.05 99,519 147,081 +6,597
May07 070206 61.20 61.30 59.92 60.10 -0.09 32,381 62,553 +2,514
Jun07 070206 61.95 62.00 60.55 60.72 -0.14 17,284 98,852 -164
Jul07 070206 61.55 61.55 61.26 61.26 -0.16 6,245 34,553 +199
Aug07 070206 62.48 62.48 61.74 61.74 -0.18 4,384 21,280 +715
Sep07 070206 62.18 62.18 62.18 62.18 -0.20 1,535 30,910 -152
Oct07 070206 63.10 63.10 62.57 62.57 -0.22 182 28,692 +30
Nov07 070206 62.92 62.92 62.92 62.92 -0.23 550 16,581 -200
Dec07 070206 63.95 63.95 62.95 63.22 -0.25 8,565 147,018 +1,936
Jan08 070206 64.20 64.20 63.47 63.47 -0.27 1,474 21,669 -56
Feb08 070206 64.55 64.60 63.68 63.68 -0.28 105 11,284 +51
Mar08 070206 64.75 64.75 63.85 63.85 -0.28 1,021 12,863 -129
Apr08 070206 63.96 63.96 63.96 63.96 -0.28 220 12,939 +0
May08 070206 64.05 64.05 64.05 64.05 -0.28 357 5,755 +61
Jun08 070206 64.14 64.14 64.14 64.14 -0.28 2,865 31,560 +1,475
Total Volume and Open Interest 432,524 1,299,772 +3,842
Heating Oil(NYM)
Mar07 070206 170.80 171.40 167.60 169.09 +1.53 42,296 88,658 -795
Apr07 070206 170.90 171.00 167.60 168.79 +1.13 12,159 34,093 +1,517
May07 070206 170.90 170.90 168.49 168.49 +0.68 6,566 17,801 +1,805
Jun07 070206 168.75 169.10 168.75 169.04 +0.53 2,654 24,765 +683
Jul07 070206 170.84 170.84 170.84 170.84 +0.48 890 9,369 +286
Aug07 070206 174.50 174.50 173.34 173.34 +0.48 397 4,459 +50
Sep07 070206 177.25 177.25 175.94 175.94 +0.48 460 5,976 +135
Oct07 070206 178.99 178.99 178.99 178.99 +0.53 108 3,150 +4
Nov07 070206 182.55 183.15 181.99 181.99 +0.58 46 2,067 +3
Dec07 070206 185.85 185.85 184.89 184.89 +0.63 892 15,231 +326
Jan08 070206 186.54 186.54 186.54 186.54 +0.63 218 5,595 +46
Feb08 070206 187.00 187.09 187.00 187.09 +0.58 155 1,822 +72
Total Volume and Open Interest 66,844 217,891 +4,134
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070206 156.35 158.89 155.96 157.50 +1.40 27,750 61,232 -2,463
Apr07 070206 169.85 171.90 168.90 170.05 +0.20 9,531 34,309 +945
May07 070206 173.49 174.94 171.98 172.81 +0.09 3,911 19,484 +1,151
Jun07 070206 177.00 177.30 174.55 175.31 +0.56 1,162 10,269 +60
Jul07 070206 178.98 178.98 176.50 176.60 +0.10 1,288 9,748 +368
Aug07 070206 179.10 179.10 177.00 177.71 -0.79 691 4,291 -30
Sep07 070206 176.08 176.31 175.55 176.10 +0.36 676 11,902 +337
Oct07 070206 169.00 169.00 166.00 166.20 -1.30 69 2,781 +22
Nov07 070206 163.40 163.40 163.40 163.40 +0.01 58 1,654 +30
Dec07 070206 162.00 162.00 161.40 161.40 -1.60 354 2,530 +46
Total Volume and Open Interest 45,492 158,876 +468
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070206 155.80 158.00 155.80 158.00 +1.80 0 5 +0
Apr07 070206 170.00 170.00 170.00 170.00 +0.46 0 2 +0
May07 070206 173.05 173.05 173.05 173.05 +0.46 0 1 +0
Jun07 070206 175.55 175.55 175.55 175.55 +0.51      
Total Volume and Open Interest 0 8 +0
Natural Gas(NYM)
Mar07 070206 7.730 7.730 7.460 7.616 -0.018 69,995 152,923 -18,661
Apr07 070206 7.730 7.730 7.490 7.609 -0.029 40,416 115,889 +829
May07 070206 7.780 7.780 7.590 7.669 -0.014 8,595 54,261 +363
Jun07 070206 7.850 7.850 7.650 7.746 -0.007 3,312 17,941 -252
Jul07 070206 7.950 7.950 7.846 7.846 +0.003 2,225 17,359 +115
Aug07 070206 8.030 8.030 7.936 7.936 +0.005 1,138 24,842 +64
Sep07 070206 8.070 8.070 7.985 7.985 +0.007 631 18,303 +41
Oct07 070206 8.170 8.170 8.060 8.099 +0.003 1,359 45,115 +40
Nov07 070206 8.500 8.564 8.500 8.564 +0.013 369 21,548 -60
Dec07 070206 9.050 9.050 8.940 9.014 +0.023 432 37,483 +49
Jan08 070206 9.320 9.320 9.200 9.289 +0.028 743 34,259 +37
Feb08 070206 9.240 9.310 9.230 9.284 +0.033 75 17,161 +1
Mar08 070206 9.050 9.069 8.980 9.069 +0.038 436 41,281 -244
Apr08 070206 7.550 7.579 7.550 7.579 +0.028 577 29,532 -238
May08 070206 7.380 7.454 7.380 7.454 +0.028 312 13,372 -151
Jun08 070206 7.500 7.530 7.500 7.504 +0.028 92 8,373 +22
Total Volume and Open Interest 131,199 881,661 -17,995
Brent Crude Oil(ICE)
Mar07 070206 58.35 59.42 58.06 58.42 +0.32 73,444 88,786 -7,349
Apr07 070206 59.16 60.11 58.61 58.95 -0.01 51,996 165,692 +2,222
May07 070206 59.99 60.78 59.27 59.60 -0.14 18,584 68,483 +2,223
Jun07 070206 60.85 61.43 59.93 60.24 -0.21 9,612 49,171 +1,211
Jul07 070206 61.45 61.45 60.77 60.77 -0.26 2,342 19,645 +328
Aug07 070206 61.96 62.00 61.24 61.24 -0.30 1,543 12,554 -3
Sep07 070206 62.01 62.12 61.67 61.67 -0.31 0 15,177 +75
Oct07 070206 62.01 62.01 62.01 62.01 -0.35 0 12,041 +7
Nov07 070206 62.33 62.33 62.33 62.33 -0.35 0 11,218 -300
Dec07 070206 63.44 63.75 62.32 62.62 -0.35 4,674 59,413 -906
Jan08 070206 62.90 62.90 62.90 62.90 -0.35 362 8,912 +395
Feb08 070206 63.18 63.18 63.18 63.18 -0.31 0 3,940 +49
Mar08 070206 63.44 63.44 63.44 63.44 -0.22 0 2,399 -220
Apr08 070206 63.58 63.58 63.58 63.58 -0.22 0 904 +0
Total Volume and Open Interest 162,557 626,394 -2,251
Gas Oil(ICE)
Feb07 070206 522.25 528.00 517.00 518.50 -6.00 25,031 40,107 -6,613
Mar07 070206 526.00 531.50 520.75 522.25 -6.25 37,278 94,696 -686
Apr07 070206 530.25 535.75 524.75 526.25 -6.50 9,455 41,969 -60
May07 070206 534.00 538.00 529.25 530.25 -6.75 3,318 23,346 +291
Jun07 070206 539.00 543.00 533.75 535.00 -7.00 1,978 40,641 +675
Jul07 070206 541.00 541.00 541.00 541.00 -7.00 0 13,246 -13
Aug07 070206 547.00 547.00 547.00 547.00 -7.00 0 7,513 -75
Sep07 070206 551.75 552.00 550.75 552.00 -7.00 0 13,032 +0
Oct07 070206 556.75 556.75 556.75 556.75 -7.00 0 4,467 +0
Nov07 070206 560.25 560.25 560.25 560.25 -7.00 0 4,252 +0
Total Volume and Open Interest 78,724 344,692 -10,593
US Dollar Index(NYBOT)
Mar07 070206 84.92 84.99 84.55 84.64 -0.28 1,901 21,375 -607
Jun07 070206 84.50 84.56 84.37 84.37 -0.28 6 2,060 +1
Sep07 070206 84.11 84.11 84.11 84.11 -0.28 0 39 +0
Total Volume and Open Interest 1,907 23,474 -606
Australian Dollar(CME)
Mar07 070206 77.67 77.68 77.66 77.68 +0.14 2,080 114,877 -1,487
Jun07 070206 77.49 77.49 77.49 77.49 +0.14 2 505 +17
Sep07 070206 77.23 77.23 77.23 77.23 +0.14 0 53 +0
Total Volume and Open Interest 2,082 115,702 -1,470
British Pound(CME)
Mar07 070206 197.00 197.18 196.79 197.02 +1.07 9,184 152,276 -6,545
Jun07 070206 196.57 196.88 196.57 196.88 +1.06 0 611 +24
Sep07 070206 196.79 196.79 196.79 196.79 +1.06 0 30 +0
Total Volume and Open Interest 9,184 152,928 -6,521
Canadian Dollar(CME)
Mar07 070206 84.66 84.74 84.56 84.65 -0.08 1,856 142,848 -4,436
Jun07 070206 84.75 84.94 84.75 84.88 -0.08 12 3,770 +20
Sep07 070206 85.07 85.19 85.07 85.12 -0.08 2 830 +1
Dec07 070206 85.27 85.41 85.27 85.36 -0.08 110 601 +65
Total Volume and Open Interest 1,980 148,058 -4,350
Japanese Yen(CME)
Mar07 070206 83.77 83.79 83.51 83.75 +0.16 5,110 301,695 -2,016
Jun07 070206 84.64 84.74 84.55 84.74 +0.16 3 22,518 +7
Sep07 070206 85.69 85.69 85.69 85.69 +0.16 0 17 +0
Total Volume and Open Interest 5,113 324,476 -2,009
Swiss Franc(CME)
Mar07 070206 80.70 81.01 80.60 80.93 +0.54 3,613 103,051 -1,552
Jun07 070206 81.55 81.55 81.55 81.55 +0.54 0 263 -6
Sep07 070206 82.12 82.12 82.12 82.12 +0.54 0 56 +0
Total Volume and Open Interest 3,613 103,414 -1,558
EuroFX(CME)
Mar07 070206 129.77 130.16 129.63 130.05 +0.51 8,987 182,044 +2
Jun07 070206 130.52 130.52 130.52 130.52 +0.51 146 2,047 +133
Sep07 070206 130.93 130.93 130.93 130.93 +0.51 0 246 +1
Total Volume and Open Interest 9,133 184,565 +136
Mexican Peso(CME)
Feb07 070206 9140.0 9140.0 9140.0 9140.0 -7.0      
Mar07 070206 9162.0 9165.0 9120.0 9132.0 -8.0 7,180 65,833 +544
Total Volume and Open Interest 7,192 89,132 +538
30-Year T-Bonds(CBOT)
Mar07 070206 110~11 110~28 110~02 110~25 +0~15 120,161 878,067 +332
Jun07 070206 110~08 110~25 110~00 110~22 +0~15 1,162 23,447 +863
Sep07 070206 110~22 110~22 110~22 110~22 +0~15 0 3 +0
Total Volume and Open Interest 121,323 901,540 +1,195
10-Year T-Notes(CBOT)
Mar07 070206 106~270 107~055 106~230 107~040 +0~090 422,670 2,289,922 +19,093
Jun07 070206 106~265 107~040 106~230 107~035 +0~095 8,398 148,943 +1,287
Total Volume and Open Interest 431,068 2,438,866 +20,380
5-Year T-Notes(CBOT)
Mar07 070206 104~190 104~255 104~170 104~250 +0~055 193,478 0 +0
Jun07 070206 104~210 104~280 104~210 104~280 +0~060 1,111 0 +0
Total Volume and Open Interest 194,589    
2 Year T-Notes(CBOT)
Mar07 070206 101~101 101~110 101~100 101~108 +0~004 2,173 823,214 +14,775
Jun07 070206 101~116 101~124 101~116 101~124 +0~007 0 2,499 +154
Total Volume and Open Interest 2,173 825,713 +14,929
Eurodollars(CME)
Mar07 070206 94.630 94.635 94.630 94.630 unch 14,264 1,288,565 -2,758
Jun07 070206 94.655 94.660 94.645 94.655 +0.005 20,417 1,357,214 +10,875
Sep07 070206 94.750 94.775 94.735 94.765 +0.010 26,752 1,372,655 -21,106
Dec07 070206 94.860 94.910 94.845 94.900 +0.025 7,416 1,496,389 +2,697
Mar08 070206 94.950 94.995 94.930 94.990 +0.035 19,131 1,045,025 +33,649
Jun08 070206 94.970 95.045 94.970 95.040 +0.045 12,376 777,571 +15,712
Sep08 070206 95.015 95.075 95.000 95.075 +0.055 13,133 633,700 +7,162
Dec08 070206 95.005 95.085 95.005 95.085 +0.055 10,219 535,674 +11,259
Mar09 070206 95.005 95.085 95.005 95.080 +0.050 5,601 320,548 -339
Jun09 070206 95.000 95.060 94.985 95.060 +0.050 5,948 250,048 +338
Sep09 070206 94.965 95.035 94.960 95.035 +0.050 5,000 198,968 +2,368
Dec09 070206 94.935 95.005 94.930 95.005 +0.050 4,644 150,580 +152
Mar10 070206 94.920 94.985 94.915 94.985 +0.050 2,912 119,499 -320
Jun10 070206 94.890 94.955 94.885 94.955 +0.050 2,197 84,491 -228
Sep10 070206 94.865 94.930 94.860 94.930 +0.050 1,793 89,043 +574
Dec10 070206 94.830 94.895 94.825 94.895 +0.050 1,158 86,303 -76
Mar11 070206 94.820 94.880 94.810 94.880 +0.050 1,803 73,923 -39
Jun11 070206 94.800 94.860 94.795 94.860 +0.050 984 60,943 +59
Total Volume and Open Interest 161,327 10,160,709 +61,333
3-Mth Euro-Yen(CME)
Mar07 070206 99.38 99.38 99.38 99.38 -0.01 406 18,049 +822
Jun07 070206 99.30 99.30 99.30 99.30 -0.01 377 10,897 +228
Sep07 070206 99.20 99.20 99.20 99.20 -0.01 288 5,206 +212
Dec07 070206 99.10 99.10 99.10 99.10 -0.01 50 8,403 +1
Mar08 070206 99.01 99.01 99.01 99.01 unch 0 2,931 +0
Jun08 070206 98.91 98.91 98.91 98.91 -0.01 0 862 +0
Sep08 070206 98.81 98.81 98.81 98.81 -0.03 0 231 +0
Dec08 070206 98.73 98.73 98.73 98.73 -0.03 0 1 +0
Mar09 070206 98.65 98.65 98.65 98.65 -0.02 0 11 +0
Jun09 070206 98.57 98.57 98.57 98.57 -0.03 0 5 +0
Total Volume and Open Interest 1,121 46,606 +1,263
3-Mth Euro-Yen(SIMEX)
Mar07 070206 99.39 99.39 99.38 99.38 -0.01 63 95,060 -233
Jun07 070206 99.32 99.32 99.30 99.31 -0.01 320 57,923 -300
Sep07 070206 99.21 99.21 99.20 99.20 -0.01 1,387 40,154 +1,192
Dec07 070206 99.11 99.11 99.10 99.11 -0.01 212 52,297 +182
Mar08 070206 99.01 99.01 99.00 99.00 -0.02 21 31,927 +0
Jun08 070206 98.91 98.91 98.91 98.91 -0.02 0 7,886 +0
Sep08 070206 98.82 98.82 98.80 98.81 -0.03 0 1,934 +0
Dec08 070206 98.73 98.73 98.73 98.73 -0.03 0 283 +0
Total Volume and Open Interest 2,003 289,614 +841
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 070206 106~04 106~15 106~00 106~06 +0~01 61,223 350,949 -1,673
Jun07 070206 107~25 107~25 107~25 107~25 +0~01 0 78 +0
Total Volume and Open Interest 61,223 351,027 -1,673
3-Mth Short Sterling(LIFFE)
Mar07 070206 94.25 94.25 94.25 94.25 -0.01 62,253 600,912 +13,326
Jun07 070206 94.12 94.12 94.12 94.12 unch 63,148 548,387 +4,615
Sep07 070206 94.12 94.12 94.12 94.12 +0.01 51,342 604,958 +2,399
Total Volume and Open Interest 282,639 2,897,492 +34,537
3-Mth Euribor(LIFFE)
Mar07 070206 96.095 96.095 96.085 96.090 -0.005 330,713 948,530 +7,158
Jun07 070206 95.960 95.965 95.945 95.955 -0.010 370,459 904,145 +518
Sep07 070206 95.915 95.925 95.900 95.910 -0.015 347,485 671,657 +25,053
Total Volume and Open Interest 1,720,014 4,313,149 +27,790
3-Mth Aus T-Bills(SFE)
Mar07 070206 93.59 93.60 93.58 93.59 unch 4,598 169,678 +3,092
Jun07 070206 93.55 93.56 93.54 93.55 +0.01 36,443 345,476 +11,952
Sep07 070206 93.54 93.55 93.52 93.54 +0.02 13,271 95,234 -240
Dec07 070206 93.55 93.56 93.53 93.55 +0.02 5,274 73,199 +45
Mar08 070206 93.56 93.57 93.54 93.57 +0.03 3,764 32,016 -307
Jun08 070206 93.57 93.59 93.55 93.58 +0.03 2,248 34,055 +678
Sep08 070206 93.57 93.59 93.55 93.59 +0.04 500 17,970 +20
Dec08 070206 93.59 93.60 93.55 93.60 +0.05 680 8,348 +230
Mar09 070206 93.60 93.60 93.60 93.60 +0.05 1 1,024 +0
Jun09 070206 93.60 93.60 93.55 93.60 +0.05 1 1,288 -1
Total Volume and Open Interest 66,780 778,351 +15,469
10-Year Aus T-Bonds(SFE)
Mar07 070206 94.15 94.18 94.11 94.17 +0.06 48,896 506,232 +846
Jun07 070206 94.17 94.17 94.17 94.17 +0.06      
Total Volume and Open Interest 48,896 506,232 +846
3-Year Aus T-Bonds(SFE)
Mar07 070206 93.99 94.02 93.96 94.01 +0.05 113,672 621,967 +19,585
Jun07 070206 94.03 94.03 94.03 94.03 +0.05 0 6,458 +0
Total Volume and Open Interest 113,672 628,425 +19,585
Gold(CMX)
Feb07 070206 659.0 659.0 652.5 653.6 +2.7 196 857 -990
Apr07 070206 659.9 663.7 655.8 658.7 +2.6 38,429 210,530 +667
Jun07 070206 666.0 669.0 662.0 665.0 +2.6 1,135 31,233 +711
Aug07 070206 672.0 672.0 671.2 671.2 +2.6 22 6,404 +0
Oct07 070206 678.5 678.5 677.4 677.4 +2.6 2 23,006 +0
Dec07 070206 686.0 687.5 683.5 683.5 +2.6 551 49,695 +325
Feb08 070206 689.5 689.5 689.5 689.5 +2.6 0 2,207 +25
Apr08 070206 695.5 695.5 695.5 695.5 +2.6 0 2,428 +0
Jun08 070206 705.0 705.0 701.5 701.5 +2.6 6 4,083 +0
Aug08 070206 707.4 707.4 707.4 707.4 +2.6 200 740 +50
Oct08 070206 713.4 713.4 713.4 713.4 +2.6 200 600 +0
Dec08 070206 719.4 719.4 719.4 719.4 +2.7 151 10,430 +99
Total Volume and Open Interest 40,903 358,499 +1,067
Silver(CMX)
Mar07 070206 1376.0 1388.0 1359.0 1367.5 +11.5 12,133 63,901 +873
May07 070206 1391.0 1397.0 1373.0 1380.3 +11.5 713 14,990 +23
Jul07 070206 1400.0 1410.0 1388.0 1392.5 +11.5 408 11,379 +92
Sep07 070206 1404.6 1404.6 1404.6 1404.6 +11.5 42 4,498 +8
Dec07 070206 1410.0 1430.0 1410.0 1418.1 +11.5 305 13,645 +16
Mar08 070206 1432.0 1432.0 1432.0 1432.0 +11.5 71 266 +36
May08 070206 1438.9 1438.9 1438.9 1438.9 +11.5      
Total Volume and Open Interest 13,883 116,112 +1,155
Platinum(NYM)
Apr07 070206 1188.2 1198.0 1184.0 1190.3 +18.6 698 9,933 +61
Jul07 070206 1192.6 1196.3 1192.6 1196.3 +18.6 98 155 +50
Oct07 070206 1201.3 1201.3 1201.3 1201.3 +18.6 0 15 +0
Jan08 070206 1206.3 1206.3 1206.3 1206.3 +18.6 0 2 +0
Total Volume and Open Interest 796 10,105 +111
Palladium(NYME)
Mar07 070206 343.00 346.00 342.50 344.05 +1.70 546 14,155 -124
Jun07 070206 348.00 348.65 348.00 348.65 +2.30 73 1,311 +3
Sep07 070206 353.65 353.65 353.65 353.65 +2.30 0 85 +0
Total Volume and Open Interest 619 15,592 -121
Copper(CMX)
Mar07 070206 244.00 250.00 244.00 249.65 +8.00 7,494 46,743 -783
May07 070206 246.00 250.25 246.00 250.25 +7.75 1,622 14,382 +613
Jul07 070206 248.30 249.75 247.40 249.75 +6.85 189 3,065 +36
Sep07 070206 247.25 248.50 246.50 248.25 +6.05 22 1,495 +6
Dec07 070206 244.00 245.00 244.00 244.75 +5.35 45 1,968 +10
Total Volume and Open Interest 9,820 74,264 -416
Aluminum(CMX)
Feb07 070206 127.00 127.00 127.00 127.00 +4.00 12 65 +11
Mar07 070206 127.00 127.00 127.00 127.00 +4.00 2 46 +2
Apr07 070206 125.70 125.70 125.70 125.70 +3.30 0 40 +0
May07 070206 124.55 124.55 124.55 124.55 +2.70 0 40 +0
Jun07 070206 123.40 123.40 123.40 123.40 +2.10 0 40 +0
Jul07 070206 122.25 122.25 122.25 122.25 +1.50 0 40 +0
Total Volume and Open Interest 14 563 +13
DJIA Index(CBOT)
Mar07 070206 12712 12712 12660 12697 -6 1,969 71,824 +197
Jun07 070206 12798 12798 12798 12798 -6 1 60 +0
Sep07 070206 12892 12892 12892 12892 -6 0 6 +0
Dec07 070206 12987 12987 12987 12987 -6 0 2 +0
Total Volume and Open Interest 1,970 71,892 +197
S & P 500(CME)
Mar07 070206 1454.00 1454.80 1447.80 1453.30 -0.40 17,010 593,499 +2,889
Jun07 070206 1464.50 1466.60 1464.50 1466.60 -0.40 327 27,859 -218
Sep07 070206 1480.80 1480.80 1480.80 1480.80 -0.40 375 8,575 +241
Dec07 070206 1493.20 1493.20 1493.20 1493.20 -0.40 90 1,969 +58
Total Volume and Open Interest 17,802 632,280 +2,970
S & P 500 E-Mini(Globex)
Mar07 070206 1453.25 1455.75 1447.50 1453.25 -0.50 625,989 1,699,433 -2,962
Jun07 070206 1466.25 1468.75 1461.50 1466.50 -0.50 1,091 20,951 +278
Total Volume and Open Interest 627,080 1,720,384 -2,684
NASDAQ 100(CME)
Mar07 070206 1808.50 1809.00 1785.00 1803.50 -2.00 2,455 50,021 -764
Jun07 070206 1825.00 1825.50 1825.00 1825.50 -2.00 0 24 +0
Sep07 070206 1847.50 1847.50 1847.50 1847.50 -2.00      
Total Volume and Open Interest 2,455 50,045 -764
NASDAQ 100 E-Mini(Globex)
Mar07 070206 1805.50 1810.30 1784.80 1803.50 -2.00 229,724 320,878 -1,013
Jun07 070206 1833.30 1833.30 1807.50 1825.50 -2.00 46 595 +28
Total Volume and Open Interest 229,770 321,473 -985
S & P Midcap 400(CME)
Mar07 070206 848.20 851.50 846.50 851.20 +2.90 275 7,913 -180
Jun07 070206 859.70 859.70 859.70 859.70 +3.20      
Sep07 070206 868.20 868.20 868.20 868.20 +3.50      
Total Volume and Open Interest 275 7,913 -180
Russell 2000(CME)
Mar07 070206 812.00 813.50 807.00 813.20 +1.70 357 32,731 +127
Jun07 070206 820.40 820.40 820.40 820.40 +1.70 0 17 +0
Sep07 070206 826.80 826.80 826.80 826.80 +1.70 0 28 +0
Total Volume and Open Interest 357 32,776 +127
Russell 2000 E-Mini(Globex)
Mar07 070206 811.30 813.90 806.90 813.20 +1.70 134,281 377,299 +2,530
Jun07 070206 818.00 820.40 815.00 820.40 +1.70 86 531 +16
Total Volume and Open Interest 134,367 377,830 +2,546
Value Line(KCBT)
Mar07 070206 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070206 17355 17460 17355 17425 +40      
Jun07 070206 17405 17405 17405 17405 +40      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070206 17370 17445 17350 17435 +75 35,909 274,514 +2,789
Jun07 070206 17370 17380 17315 17345 +60 16 1,139 -36
Sep07 070206 17370 17370 17370 17370 +65 0 10 +0
Total Volume and Open Interest 35,925 276,052 +2,754
CAC 40(EURONEXT)
Feb07 070206 5689.5 5707.5 5670.5 5680.5 -9.5 66,283 463,473 -2,339
Mar07 070206 5704.5 5720.0 5690.5 5695.0 -9.5 495 63,106 +296
Apr07 070206 5735.0 5735.0 5707.0 5714.0 -9.5 40 173 +37
Total Volume and Open Interest 66,834 530,508 -1,995
Hang Seng Index(HKFE)
Feb07 070206 20550 20784 20504 20704 +213 48,312 117,399 +1,014
Mar07 070206 20519 20761 20483 20678 +210 1,556 6,057 +1,021
Total Volume and Open Interest 49,989 125,109 +2,007
DAX(EUREX)
Mar07 070206 6918.0 6933.5 6886.0 6902.0 -2.0 93,632 266,288 -1,184
Jun07 070206 6987.0 7000.5 6954.0 6968.5 -2.5 662 11,276 +267
Sep07 070206 7061.5 7069.0 7030.5 7044.5 -2.0 149 3,229 +107
Total Volume and Open Interest 94,443 280,793 -810
FT-SE 100(EURONEXT)
Mar07 070206 6305.00 6351.50 6303.00 6328.50 +33.50 47,038 558,128 +5,934
Jun07 070206 6344.00 6369.50 6335.00 6355.00 +34.00 37 22,097 +19
Sep07 070206 6380.00 6395.00 6380.00 6395.00 +34.50 0 1,761 +0
Total Volume and Open Interest 47,075 582,247 +5,953
SPI 200(SFE)
Mar07 070206 5810.0 5854.0 5788.0 5852.0 +64.0 14,710 290,252 +2,203
Jun07 070206 5863.0 5893.0 5826.0 5890.0 +64.0 222 6,458 +162
Sep07 070206 5887.0 5898.0 5830.0 5895.0 +65.0 19 3,039 -9
Total Volume and Open Interest 14,961 302,291 +2,356
GSCI(CME)
Feb07 070206 430.95 431.90 426.90 427.60 +0.80 321 20,979 -20
Mar07 070206 435.00 435.20 430.80 431.90 +0.90 306 611 -3
Apr07 070206 435.20 435.20 435.20 435.20 +0.20      
Total Volume and Open Interest 627 21,590 -23
Reuters CRB Index(NYBOT)
Apr07 070206 400.50 400.50 397.25 397.25 -0.25 6 504 +0
Jun07 070206 401.25 401.25 401.25 401.25 -0.25 1 402 +0
Aug07 070206 405.25 405.25 405.25 405.25 -0.25      
Total Volume and Open Interest 7 915 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!