Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 07, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070207 740.00 748.25 738.75 741.00 +2.25 27,270 197,955 -10,273
May07 070207 755.00 763.75 754.00 757.25 +3.00 12,623 96,537 +8,948
Jul07 070207 769.00 777.00 768.00 770.50 +1.75 5,500 48,737 +1,416
Aug07 070207 776.00 779.00 774.50 777.00 +1.00 268 3,902 +173
Sep07 070207 785.00 785.00 780.00 780.00 +0.50 85 1,356 -30
Nov07 070207 791.00 799.00 791.00 791.50 +0.25 6,260 85,720 +125
Jan08 070207 798.00 802.00 795.00 795.00 -2.00 109 2,811 +63
Total Volume and Open Interest 53,855 460,689 +1,121
Soybean Meal(CBOT)
Mar07 070207 214.00 216.00 212.50 213.70 +0.40 10,563 75,906 +499
May07 070207 218.00 220.30 217.20 218.50 +0.70 6,176 50,185 +1,667
Jul07 070207 222.50 224.80 221.80 222.60 +0.90 2,779 41,060 -243
Aug07 070207 225.00 226.50 223.70 224.50 +0.60 535 12,669 +339
Sep07 070207 226.30 228.00 225.50 225.50 +0.50 96 8,911 +61
Oct07 070207 228.00 229.50 226.50 226.90 +0.10 134 5,023 +64
Dec07 070207 230.50 232.80 229.30 230.00 +0.30 3,234 24,511 +790
Jan08 070207 232.50 233.50 230.50 230.70 unch 40 735 +40
Total Volume and Open Interest 24,179 220,547 +3,521
Soybean Oil(CBOT)
Mar07 070207 30.45 30.67 30.33 30.43 +0.06 10,940 125,251 -4,009
May07 070207 30.90 31.13 30.80 30.92 +0.03 9,600 71,393 +2,076
Jul07 070207 31.28 31.50 31.24 31.33 +0.01 4,443 33,328 +1,537
Aug07 070207 31.60 31.70 31.45 31.49 -0.01 240 5,536 +225
Sep07 070207 31.80 31.88 31.66 31.66 unch 25 3,814 +18
Oct07 070207 32.00 32.08 31.85 31.85 +0.02 55 5,443 +38
Dec07 070207 32.25 32.45 32.15 32.24 +0.04 3,424 28,912 -648
Jan08 070207 32.50 32.50 32.50 32.50 unch 500 687 -383
Total Volume and Open Interest 29,414 275,248 -1,050
Canola(WCE)
Mar07 070207 379.4 382.4 377.2 378.2 -1.2 4,654 44,930 -1,772
May07 070207 389.5 390.9 388.1 388.6 -0.9 3,428 29,966 +1,203
Jul07 070207 398.0 399.2 396.4 396.5 -1.9 1,715 11,690 +721
Total Volume and Open Interest 10,708 110,401 +360
Corn(CBOT)
Mar07 070207 397.75 399.75 391.50 392.25 -4.25 28,122 400,879 -17,944
May07 070207 409.00 411.50 403.50 404.50 -4.25 9,769 281,261 +13,873
Jul07 070207 416.00 418.25 410.50 411.00 -4.50 9,176 232,543 -570
Sep07 070207 401.50 404.00 397.50 399.00 -2.50 1,394 58,963 -60
Dec07 070207 393.00 394.00 388.50 391.00 -0.50 13,024 358,633 +4,100
Mar08 070207 398.00 400.00 396.00 397.00 -0.75 1,077 27,459 +544
Total Volume and Open Interest 63,268 1,485,705 +37
Wheat(CBOT)
Mar07 070207 453.00 455.50 449.00 452.00 +1.00 13,225 160,121 -7,733
May07 070207 466.50 470.00 463.50 465.50 -1.50 6,591 109,448 +4,272
Jul07 070207 476.00 479.00 473.00 475.50 +1.25 4,861 89,970 -389
Sep07 070207 482.50 486.00 480.00 482.50 +1.00 59 6,472 -3
Dec07 070207 494.00 497.50 491.50 494.75 +1.00 2,755 63,082 +666
Total Volume and Open Interest 27,603 453,179 -3,101
Wheat(KCBT)
Mar07 070207 477.50 478.50 474.50 476.50 unch 5,913 45,217 -1,872
May07 070207 487.00 487.75 484.50 486.00 -0.25 3,406 21,734 +228
Jul07 070207 492.00 493.00 488.50 489.50 -0.50 1,706 34,929 +51
Sep07 070207 497.00 497.50 495.00 496.50 -0.25 271 5,548 +204
Dec07 070207 507.00 508.00 505.50 505.50 -0.50 526 7,868 +30
Total Volume and Open Interest 11,852 119,167 -1,344
Wheat(MGE)
Mar07 070207 486.00 489.00 484.00 486.25 +0.75 2,631 12,738 -577
May07 070207 495.50 498.50 494.50 496.75 +1.25 2,027 7,943 +683
Jul07 070207 504.00 506.00 502.00 504.00 -1.00 125 4,085 +58
Sep07 070207 510.50 512.50 509.50 512.00 -1.00 102 6,863 +6
Dec07 070207 519.00 520.50 517.50 519.00 -0.25 319 11,710 -196
Total Volume and Open Interest 5,209 44,213 -24
Oats(CBOT)
Mar07 070207 253.50 254.50 249.00 250.00 -4.00 267 4,319 -64
May07 070207 261.50 262.75 257.25 258.50 -3.50 228 5,012 +88
Jul07 070207 265.00 265.25 262.25 263.00 -2.25 72 1,056 +23
Sep07 070207 261.25 261.50 261.00 261.50 -1.50 11 327 +4
Total Volume and Open Interest 1,199 18,851 +269
Rough Rice(CBOT)
Mar07 070207 10.18 10.23 10.15 10.17 +0.06 384 6,930 -462
May07 070207 10.50 10.54 10.45 10.47 +0.06 249 4,526 +115
Jul07 070207 10.74 10.76 10.70 10.73 +0.05 1 1,131 +1
Sep07 070207 10.69 10.72 10.69 10.72 +0.03 3 1,575 +0
Total Volume and Open Interest 732 16,453 -298
Live Cattle(CME)
Feb07 070207 93.200 93.950 92.750 93.650 +1.175 9,330 24,642 -6,976
Apr07 070207 96.000 96.200 95.600 95.725 +0.275 13,712 148,145 +2,885
Jun07 070207 92.450 92.650 92.075 92.325 +0.050 9,439 49,009 +1,373
Aug07 070207 89.950 89.950 89.300 89.600 -0.300 1,823 22,116 +387
Oct07 070207 93.050 93.100 92.600 92.925 -0.150 1,617 14,505 +754
Dec07 070207 93.000 93.200 92.550 92.700 -0.300 536 6,097 +319
Total Volume and Open Interest 36,631 268,561 -1,202
Feeder Cattle(CME)
Mar07 070207 99.550 99.600 98.600 99.350 +0.325 2,411 16,101 -189
Apr07 070207 101.550 101.600 100.700 101.375 +0.275 1,467 5,623 +501
May07 070207 102.900 103.150 102.100 102.950 +0.200 1,240 7,415 +510
Aug07 070207 103.850 104.150 103.450 104.150 +0.300 657 3,388 +112
Sep07 070207 103.000 103.200 102.750 103.150 +0.250 32 1,124 +2
Oct07 070207 102.700 103.400 102.600 103.400 +0.600 20 165 +4
Nov07 070207 102.500 102.600 101.900 102.600 +0.600 6 46 +3
Total Volume and Open Interest 5,837 33,872 +944
Lean Hogs(CME)
Feb07 070207 65.700 65.700 64.775 65.075 +0.200 3,376 8,446 -583
Apr07 070207 67.900 68.200 66.700 66.800 -0.525 13,808 93,545 +619
May07 070207 75.850 75.900 75.000 75.550 -0.475 77 3,754 +16
Jun07 070207 77.750 77.775 76.500 76.775 -0.475 4,385 35,347 -1,546
Jul07 070207 76.550 76.850 75.650 75.875 -0.675 2,643 15,999 +282
Aug07 070207 74.900 75.200 74.300 74.400 -0.550 1,843 8,287 +820
Oct07 070207 67.150 67.400 66.700 66.850 -0.650 781 6,785 +185
Dec07 070207 65.600 65.800 65.300 65.600 -0.200 331 7,026 +16
Total Volume and Open Interest 27,317 179,705 -171
Pork Bellies(CME)
Feb07 070207 103.500 104.500 102.000 102.050 -0.850 58 249 -28
Mar07 070207 104.300 105.475 102.650 102.700 -1.275 202 973 +86
May07 070207 106.475 106.950 104.500 104.500 -0.600 33 185 +16
Jul07 070207 105.500 105.700 105.300 105.300 unch 20 155 +19
Aug07 070207 103.200 103.200 103.200 103.200 unch 1 46 +0
Total Volume and Open Interest 314 1,608 +93
Class III Milk(CME)
Feb07 070207 14.18 14.20 14.18 14.20 -0.02 95 2,951 +13
Mar07 070207 14.70 14.72 14.60 14.60 unch 204 2,970 +24
Apr07 070207 14.95 15.00 14.82 14.82 -0.13 187 2,679 -2
May07 070207 15.20 15.20 15.05 15.10 -0.06 176 2,596 +36
Jun07 070207 15.20 15.22 15.10 15.17 -0.03 108 2,487 +15
Total Volume and Open Interest 1,712 28,754 +224
Cocoa(NYBOT)
Mar07 070207 1665 1698 1664 1697 +44 10,060 33,523 -3,678
May07 070207 1702 1734 1699 1733 +44 8,623 49,769 +4,258
Jul07 070207 1722 1758 1722 1757 +44 591 15,674 +158
Sep07 070207 1742 1783 1742 1778 +45 27 17,894 +9
Dec07 070207 1779 1799 1779 1799 +45 824 16,024 +73
Mar08 070207 1818 1818 1818 1818 +45 0 5,763 +0
May08 070207 1834 1834 1834 1834 +43 3 2,449 +1
Total Volume and Open Interest 20,188 144,410 +881
Coffee "C"(NYBOT)
Mar07 070207 116.40 118.00 116.30 116.85 +0.35 10,088 58,510 -1,945
May07 070207 119.60 121.00 119.50 119.85 +0.20 6,909 44,709 +2,177
Jul07 070207 122.80 123.55 122.50 122.65 +0.20 792 9,514 +187
Sep07 070207 125.50 126.05 125.25 125.25 +0.20 457 9,673 +141
Dec07 070207 129.00 129.50 128.65 128.65 +0.15 181 3,890 +25
Mar08 070207 131.90 131.90 131.90 131.90 +0.10 167 3,202 +36
Total Volume and Open Interest 18,894 137,834 +595
Orange Juice(NYBOT)
Mar07 070207 188.70 191.25 187.25 187.60 -1.65 1,971 14,899 -712
May07 070207 185.00 187.25 184.25 184.25 -2.00 1,226 7,072 +309
Jul07 070207 182.00 183.00 181.20 181.45 -2.00 18 1,309 +5
Sep07 070207 179.30 179.30 178.00 178.00 -1.70 1 893 +0
Nov07 070207 176.00 176.00 174.50 175.00 -1.00 3 3,949 +1
Jan08 070207 175.00 175.00 174.50 174.50 -1.00 0 430 +0
Total Volume and Open Interest 3,219 28,597 -397
Sugar #11(NYBOT)
Mar07 070207 10.25 10.27 9.99 10.12 -0.07 51,807 248,249 -3,876
May07 070207 10.42 10.42 10.14 10.27 -0.09 38,006 160,841 +8,535
Jul07 070207 10.40 10.40 10.13 10.28 -0.09 26,229 125,016 -18
Oct07 070207 10.62 10.62 10.40 10.54 -0.07 2,621 64,162 -203
Mar08 070207 11.13 11.13 10.87 10.99 -0.11 3,114 53,866 -253
Total Volume and Open Interest 124,731 703,998 +5,502
Sugar #14(NYBOT)
Mar07 070207 20.22 20.30 20.22 20.30 -0.15 1,349 589 -1,187
May07 070207 20.15 20.19 20.15 20.15 -0.05 147 2,803 -116
Jul07 070207 20.35 20.35 20.35 20.35 +0.05 149 2,713 -81
Sep07 070207 20.40 20.40 20.39 20.39 -0.02 122 1,769 -114
Nov07 070207 20.36 20.36 20.36 20.36 +0.10 84 1,465 -61
Total Volume and Open Interest 2,227 10,019 -1,184
London Cocoa(LCE)
Mar07 070207 900 927 898 926 +28 4,886 53,128 -1,376
May07 070207 918 946 917 944 +28 3,932 41,939 -202
Jul07 070207 932 960 931 958 +28 230 28,372 -36
Sep07 070207 947 971 945 971 +28 116 33,241 -40
Dec07 070207 946 972 944 970 +29 143 34,279 +76
Mar08 070207 952 973 952 973 +26 182 9,753 +13
May08 070207 963 980 963 980 +24 0 1,588 +0
Total Volume and Open Interest 9,489 203,759 -1,565
London Coffee(LCE)
Mar07 070207 1595.00 1606.00 1587.00 1604.00 +7.00 8,276 68,498 -3,186
May07 070207 1594.00 1605.00 1589.00 1603.00 +7.00 7,446 51,875 +1,611
Jul07 070207 1588.00 1598.00 1582.00 1595.00 +7.00 1,003 10,199 +271
Sep07 070207 1577.00 1591.00 1570.00 1586.00 +11.00 713 9,450 +570
Nov07 070207 1554.00 1572.00 1546.00 1565.00 +12.00 90 3,745 +54
Jan08 070207 1531.00 1545.00 1522.00 1540.00 +9.00 37 2,097 +37
Total Volume and Open Interest 17,575 147,383 -650
London Sugar(LCE)
Mar07 070207 335.00 340.00 334.50 335.50 -1.80 3,283 17,945 -1,929
May07 070207 324.10 326.20 321.00 323.30 -0.80 4,335 23,099 +351
Aug07 070207 314.00 315.00 312.10 313.70 -1.70 289 10,130 +202
Oct07 070207 308.60 310.60 306.00 308.20 -2.70 86 4,725 -6
Dec07 070207 312.00 314.10 307.60 310.40 -3.90 78 1,280 -22
Total Volume and Open Interest 8,295 63,727 -1,336
Cotton(NYBOT)
Mar07 070207 53.90 54.00 52.95 53.00 -0.67 16,787 87,242 -3,018
May07 070207 54.50 54.65 53.60 53.72 -0.61 10,968 53,995 +3,027
Jul07 070207 55.20 55.40 54.50 54.70 -0.31 2,267 19,236 +413
Oct07 070207 56.85 56.85 56.85 56.85 -1.50 4 240 +0
Dec07 070207 58.92 59.15 58.22 58.24 -0.46 1,282 31,690 +133
Mar08 070207 60.80 60.80 60.10 60.10 -0.65 135 2,046 +34
Total Volume and Open Interest 31,446 195,478 +566
Lumber(CME)
Mar07 070207 257.0 264.2 257.0 263.2 +6.2 387 5,442 -494
May07 070207 272.5 277.8 271.5 274.7 +4.2 206 2,903 +40
Jul07 070207 287.4 292.0 287.3 291.4 +4.0 13 291 +0
Sep07 070207 297.0 298.8 294.7 294.7 +0.4 1 88 -1
Total Volume and Open Interest 607 8,733 -455
Crude Oil(NYM)
Mar07 070207 59.45 59.84 57.25 57.71 -1.17 276,430 304,045 -32,552
Apr07 070207 59.95 60.20 57.90 58.35 -1.09 134,502 171,353 +24,272
May07 070207 60.55 60.55 58.85 59.03 -1.07 36,634 66,555 +4,002
Jun07 070207 60.90 60.90 59.58 59.58 -1.14 24,599 100,742 +1,890
Jul07 070207 61.65 61.65 60.00 60.09 -1.17 4,169 34,174 -379
Aug07 070207 61.83 61.95 60.55 60.55 -1.19 3,597 21,130 -150
Sep07 070207 62.20 62.20 60.96 60.96 -1.22 2,921 31,120 +210
Oct07 070207 60.90 61.33 60.90 61.33 -1.24 1,142 28,822 +130
Nov07 070207 61.25 61.67 61.25 61.67 -1.25 770 16,606 +25
Dec07 070207 62.80 63.15 61.55 61.96 -1.26 11,039 148,127 +1,109
Jan08 070207 62.21 62.21 62.21 62.21 -1.26 728 21,788 +119
Feb08 070207 62.42 62.42 62.42 62.42 -1.26 795 10,970 -314
Mar08 070207 62.80 62.80 62.59 62.59 -1.26 49 12,855 -8
Apr08 070207 62.70 62.70 62.70 62.70 -1.26 184 12,772 -167
May08 070207 62.80 62.80 62.80 62.80 -1.25 805 6,300 +545
Jun08 070207 62.89 62.89 62.89 62.89 -1.25 203 31,591 +31
Total Volume and Open Interest 505,487 1,298,456 -1,316
Heating Oil(NYM)
Mar07 070207 170.70 172.25 165.60 166.61 -2.48 35,162 85,330 -3,328
Apr07 070207 170.30 170.30 165.30 166.21 -2.58 11,754 35,711 +1,618
May07 070207 169.50 169.50 165.81 165.81 -2.68 5,769 18,284 +483
Jun07 070207 169.55 169.55 165.50 166.16 -2.88 3,046 24,683 -82
Jul07 070207 171.35 171.35 167.81 167.81 -3.03 486 9,380 +11
Aug07 070207 173.85 173.85 170.21 170.21 -3.13 547 4,589 +130
Sep07 070207 172.76 172.76 172.76 172.76 -3.18 432 6,107 +131
Oct07 070207 175.71 175.71 175.71 175.71 -3.28 146 3,087 -63
Nov07 070207 178.71 178.71 178.71 178.71 -3.28 92 2,136 +69
Dec07 070207 183.75 183.75 181.51 181.51 -3.38 1,082 15,825 +594
Jan08 070207 184.90 184.90 183.11 183.11 -3.43 366 5,814 +219
Feb08 070207 186.50 186.50 183.56 183.56 -3.53 39 1,807 -15
Total Volume and Open Interest 58,928 217,665 -226
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070207 157.68 159.46 152.95 154.10 -3.40 25,323 58,564 -2,668
Apr07 070207 170.53 171.50 165.25 166.46 -3.59 7,426 34,431 +122
May07 070207 173.89 174.25 168.70 169.03 -3.78 3,575 20,126 +642
Jun07 070207 176.04 176.25 171.23 171.24 -4.07 1,374 10,367 +98
Jul07 070207 177.62 177.63 172.68 172.68 -3.92 1,497 9,742 -6
Aug07 070207 176.20 176.20 172.63 172.63 -5.08 467 4,371 +80
Sep07 070207 177.55 177.60 171.55 171.59 -4.51 817 12,317 +415
Oct07 070207 162.97 162.97 162.97 162.97 -3.23 108 2,829 +48
Nov07 070207 160.17 160.17 160.17 160.17 -3.23 25 1,629 -25
Dec07 070207 163.15 163.15 163.15 163.15 +1.75 194 2,527 -3
Total Volume and Open Interest 41,032 157,643 -1,233
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070207 154.15 154.15 154.15 154.15 -3.85 1 5 +0
Apr07 070207 166.55 166.55 166.55 166.55 -3.45 0 2 +0
May07 070207 169.65 169.65 169.65 169.65 -3.40 0 1 +0
Jun07 070207 172.00 172.00 172.00 172.00 -3.55      
Total Volume and Open Interest 1 8 +0
Natural Gas(NYM)
Mar07 070207 7.750 7.890 7.630 7.709 +0.093 60,186 142,214 -10,709
Apr07 070207 7.740 7.830 7.610 7.702 +0.093 35,642 108,123 -7,766
May07 070207 7.790 7.860 7.750 7.768 +0.099 11,121 55,099 +838
Jun07 070207 7.900 7.950 7.800 7.843 +0.097 4,629 17,439 -502
Jul07 070207 8.000 8.020 7.943 7.943 +0.097 2,789 17,949 +590
Aug07 070207 8.090 8.110 8.033 8.033 +0.097 1,517 24,791 -51
Sep07 070207 8.140 8.140 8.082 8.082 +0.097 1,829 18,246 -57
Oct07 070207 8.220 8.280 8.165 8.196 +0.097 3,386 44,859 -256
Nov07 070207 8.680 8.680 8.666 8.666 +0.102 397 21,440 -108
Dec07 070207 9.125 9.140 9.111 9.111 +0.097 420 37,605 +122
Jan08 070207 9.396 9.396 9.396 9.396 +0.107 2,690 33,559 -700
Feb08 070207 9.330 9.391 9.330 9.391 +0.107 1,251 18,003 +842
Mar08 070207 9.176 9.176 9.176 9.176 +0.107 1,503 41,646 +365
Apr08 070207 7.640 7.670 7.640 7.666 +0.087 368 29,650 +118
May08 070207 7.480 7.580 7.480 7.541 +0.087 247 13,251 -121
Jun08 070207 7.630 7.630 7.560 7.591 +0.087 961 8,989 +616
Total Volume and Open Interest 129,768 865,279 -16,382
Brent Crude Oil(ICE)
Mar07 070207 58.81 59.46 56.74 57.23 -1.19 98,693 90,599 +1,813
Apr07 070207 59.39 59.81 57.30 57.74 -1.21 90,589 169,215 +3,523
May07 070207 59.96 60.30 57.98 58.36 -1.24 39,989 70,319 +1,836
Jun07 070207 60.61 60.85 58.61 58.96 -1.28 17,839 48,742 -429
Jul07 070207 61.21 61.21 59.48 59.48 -1.29 2,412 19,544 -101
Aug07 070207 61.69 61.69 59.94 59.94 -1.30 953 12,570 +16
Sep07 070207 61.60 61.60 60.35 60.35 -1.32 932 15,238 +61
Oct07 070207 60.69 60.69 60.69 60.69 -1.32 0 12,227 +186
Nov07 070207 61.01 61.01 61.01 61.01 -1.32 0 11,358 +140
Dec07 070207 63.00 63.00 61.01 61.30 -1.32 6,285 60,335 +922
Jan08 070207 61.58 61.58 61.58 61.58 -1.32 0 8,499 -413
Feb08 070207 61.81 61.81 61.81 61.81 -1.37 0 3,965 +25
Mar08 070207 61.99 61.99 61.99 61.99 -1.45 0 2,414 +15
Apr08 070207 62.13 62.13 62.13 62.13 -1.45 0 904 +0
Total Volume and Open Interest 260,601 634,693 +8,299
Gas Oil(ICE)
Feb07 070207 523.00 527.25 509.00 519.25 +0.75 13,387 37,958 -2,149
Mar07 070207 526.75 530.75 512.75 523.00 +0.75 29,190 93,376 -1,320
Apr07 070207 531.00 534.00 516.50 526.75 +0.50 10,520 42,491 +522
May07 070207 533.75 537.25 530.25 530.25 unch 2,596 22,943 -403
Jun07 070207 538.25 541.00 534.50 534.50 -0.50 1,164 40,976 +335
Jul07 070207 543.50 544.75 540.00 540.00 -1.00 0 13,264 +18
Aug07 070207 549.00 549.00 545.25 545.25 -1.75 0 7,513 +0
Sep07 070207 554.25 554.25 550.25 550.25 -1.75 368 13,085 +53
Oct07 070207 554.50 554.50 554.50 554.50 -2.25 0 4,467 +0
Nov07 070207 561.00 561.00 557.75 557.75 -2.50 0 4,502 +250
Total Volume and Open Interest 58,206 341,090 -3,602
US Dollar Index(NYBOT)
Mar07 070207 84.60 84.69 84.50 84.61 -0.03 3,124 22,527 +1,152
Jun07 070207 84.36 84.36 84.21 84.34 -0.03 7 2,060 +0
Sep07 070207 84.08 84.08 84.08 84.08 -0.03 0 39 +0
Total Volume and Open Interest 3,131 24,626 +1,152
Australian Dollar(CME)
Mar07 070207 77.69 77.77 77.69 77.73 +0.05 640 116,956 +2,079
Jun07 070207 77.53 77.54 77.53 77.54 +0.05 0 505 +0
Sep07 070207 77.28 77.28 77.28 77.28 +0.05 0 53 +0
Total Volume and Open Interest 640 117,781 +2,079
British Pound(CME)
Mar07 070207 197.09 197.20 196.88 196.90 -0.12 4,358 161,649 +9,373
Jun07 070207 196.75 196.75 196.75 196.75 -0.13 1 549 -62
Sep07 070207 196.66 196.66 196.66 196.66 -0.13 0 29 -1
Total Volume and Open Interest 4,359 162,238 +9,310
Canadian Dollar(CME)
Mar07 070207 84.61 84.68 84.45 84.46 -0.19 3,378 149,272 +6,424
Jun07 070207 84.76 84.76 84.67 84.67 -0.21 10 3,804 +34
Sep07 070207 85.05 85.05 84.91 84.91 -0.21 5 835 +5
Dec07 070207 85.27 85.27 85.15 85.15 -0.21 90 670 +69
Total Volume and Open Interest 3,484 154,591 +6,533
Japanese Yen(CME)
Mar07 070207 83.34 83.41 83.23 83.33 -0.42 4,453 292,100 -9,595
Jun07 070207 84.30 84.40 84.30 84.32 -0.42 22 22,557 +39
Sep07 070207 85.27 85.27 85.27 85.27 -0.42 0 17 +0
Total Volume and Open Interest 4,475 314,920 -9,556
Swiss Franc(CME)
Mar07 070207 80.89 81.06 80.77 80.81 -0.12 1,813 103,051 +0
Jun07 070207 81.58 81.58 81.43 81.43 -0.12 0 263 +0
Sep07 070207 82.00 82.00 82.00 82.00 -0.12 0 56 +0
Total Volume and Open Interest 1,813 103,414 +0
EuroFX(CME)
Mar07 070207 130.09 130.50 130.09 130.30 +0.25 2,826 182,044 +0
Jun07 070207 130.77 130.77 130.77 130.77 +0.25 0 2,047 +0
Sep07 070207 131.18 131.18 131.18 131.18 +0.25 0 246 +0
Total Volume and Open Interest 2,826 184,565 +0
Mexican Peso(CME)
Feb07 070207 9105.0 9105.0 9105.0 9105.0 -35.0      
Mar07 070207 9140.0 9142.0 9095.0 9097.0 -35.0 6,703 69,850 +4,017
Total Volume and Open Interest 6,734 93,156 +4,024
30-Year T-Bonds(CBOT)
Mar07 070207 110~25 111~03 110~19 110~31 +0~06 390,243 869,653 -8,414
Jun07 070207 110~19 111~00 110~18 110~29 +0~07 1,386 24,029 +582
Sep07 070207 110~29 110~29 110~29 110~29 +0~07 0 3 +0
Total Volume and Open Interest 391,629 893,708 -7,832
10-Year T-Notes(CBOT)
Mar07 070207 107~040 107~110 107~010 107~095 +0~055 1,102,778 2,216,197 -73,725
Jun07 070207 107~025 107~100 107~010 107~095 +0~060 10,199 150,428 +1,485
Total Volume and Open Interest 1,112,977 2,366,626 -72,240
5-Year T-Notes(CBOT)
Mar07 070207 104~245 104~295 104~240 104~285 +0~035 456,277 0 +0
Jun07 070207 104~270 104~315 104~270 104~315 +0~035 1,325 0 +0
Total Volume and Open Interest 457,602    
2 Year T-Notes(CBOT)
Mar07 070207 101~108 101~114 101~106 101~113 +0~005 1,369 814,726 -8,488
Jun07 070207 102~001 102~001 102~001 102~001 +0~005 700 3,779 +1,280
Total Volume and Open Interest 2,069 818,505 -7,208
Eurodollars(CME)
Mar07 070207 94.635 94.635 94.630 94.630 unch 18,370 1,283,837 -4,728
Jun07 070207 94.650 94.660 94.650 94.655 unch 17,029 1,364,103 +6,889
Sep07 070207 94.755 94.780 94.750 94.775 +0.010 23,424 1,358,438 -14,217
Dec07 070207 94.885 94.925 94.880 94.920 +0.020 19,639 1,500,225 +3,836
Mar08 070207 94.975 95.025 94.970 95.025 +0.035 22,147 1,048,021 +2,996
Jun08 070207 95.025 95.085 95.025 95.080 +0.040 19,621 771,234 -6,337
Sep08 070207 95.065 95.115 95.060 95.115 +0.040 15,295 619,532 -14,168
Dec08 070207 95.065 95.125 95.065 95.120 +0.035 9,720 535,060 -614
Mar09 070207 95.070 95.120 95.070 95.115 +0.035 9,586 324,443 +3,895
Jun09 070207 95.050 95.100 95.050 95.090 +0.030 7,032 250,395 +347
Sep09 070207 95.015 95.070 95.015 95.065 +0.030 7,242 200,150 +1,182
Dec09 070207 95.020 95.040 95.015 95.030 +0.025 7,031 151,714 +1,134
Mar10 070207 94.975 95.020 94.975 95.010 +0.025 2,959 120,032 +533
Jun10 070207 94.945 94.990 94.945 94.980 +0.025 2,958 84,289 -202
Sep10 070207 94.920 94.960 94.920 94.955 +0.025 2,821 87,866 -1,177
Dec10 070207 94.885 94.925 94.885 94.920 +0.025 2,976 85,307 -996
Mar11 070207 94.895 94.910 94.890 94.905 +0.025 4,831 74,084 +161
Jun11 070207 94.875 94.890 94.870 94.880 +0.020 4,876 60,798 -145
Total Volume and Open Interest 211,260 10,139,508 -21,201
3-Mth Euro-Yen(CME)
Mar07 070207 99.39 99.40 99.39 99.39 +0.01 131 18,024 -25
Jun07 070207 99.31 99.32 99.31 99.32 +0.02 358 10,684 -213
Sep07 070207 99.21 99.21 99.21 99.21 +0.01 100 5,037 -169
Dec07 070207 99.12 99.12 99.12 99.12 +0.02 196 8,432 +29
Mar08 070207 99.01 99.02 99.01 99.02 +0.01 12 2,930 -1
Jun08 070207 98.92 98.92 98.92 98.92 +0.01 36 891 +29
Sep08 070207 98.83 98.83 98.83 98.83 +0.02 0 231 +0
Dec08 070207 98.75 98.75 98.75 98.75 +0.02 0 1 +0
Mar09 070207 98.65 98.65 98.65 98.65 unch      
Jun09 070207 98.57 98.57 98.57 98.57 unch 0 5 +0
Total Volume and Open Interest 833 46,245 -361
3-Mth Euro-Yen(SIMEX)
Mar07 070207 99.38 99.39 99.38 99.39 +0.01 3,228 96,147 +1,087
Jun07 070207 99.31 99.31 99.30 99.31 unch 1,720 58,761 +838
Sep07 070207 99.21 99.21 99.20 99.21 +0.01 4,416 43,141 +2,987
Dec07 070207 99.11 99.11 99.10 99.11 unch 1,072 51,926 -371
Mar08 070207 99.01 99.01 99.01 99.01 +0.01 316 31,902 -25
Jun08 070207 98.91 98.91 98.91 98.91 unch 32 7,858 -28
Sep08 070207 98.81 98.82 98.81 98.82 +0.01 115 1,945 +11
Dec08 070207 98.73 98.73 98.73 98.73 unch 6 283 +0
Total Volume and Open Interest 10,916 294,102 +4,488
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 070207 106~10 106~14 106~05 106~12 +0~06 146,359 354,297 +3,348
Jun07 070207 107~31 107~31 107~31 107~31 +0~06 0 78 +0
Total Volume and Open Interest 146,359 354,375 +3,348
3-Mth Short Sterling(LIFFE)
Mar07 070207 94.27 94.27 94.27 94.27 +0.02 60,880 610,717 +9,805
Jun07 070207 94.14 94.14 94.14 94.14 +0.02 77,352 559,183 +10,796
Sep07 070207 94.14 94.14 94.14 94.14 +0.02 63,252 607,999 +3,041
Total Volume and Open Interest 375,392 2,927,287 +29,795
3-Mth Euribor(LIFFE)
Mar07 070207 96.090 96.090 96.080 96.085 -0.005 101,044 924,220 -24,310
Jun07 070207 95.955 95.955 95.925 95.935 -0.020 218,598 874,413 -29,732
Sep07 070207 95.910 95.915 95.875 95.885 -0.025 173,028 697,216 +25,559
Total Volume and Open Interest 1,015,090 4,245,541 -67,608
3-Mth Aus T-Bills(SFE)
Mar07 070207 93.59 93.60 93.58 93.59 unch 6,225 168,337 -1,341
Jun07 070207 93.55 93.56 93.53 93.55 unch 36,532 353,192 +7,716
Sep07 070207 93.55 93.55 93.52 93.54 unch 13,760 111,877 +16,643
Dec07 070207 93.56 93.57 93.54 93.55 unch 6,976 78,229 +5,030
Mar08 070207 93.58 93.58 93.55 93.57 unch 1,076 32,786 +770
Jun08 070207 93.59 93.60 93.58 93.59 +0.01 2,175 34,230 +175
Sep08 070207 93.60 93.61 93.59 93.60 +0.01 733 17,856 -114
Dec08 070207 93.60 93.62 93.60 93.62 +0.02 679 8,476 +128
Mar09 070207 93.61 93.62 93.61 93.62 +0.02 497 1,024 +0
Jun09 070207 93.62 93.62 93.62 93.62 +0.02 500 1,588 +300
Total Volume and Open Interest 69,153 807,658 +29,307
10-Year Aus T-Bonds(SFE)
Mar07 070207 94.20 94.21 94.18 94.19 +0.03 71,667 529,692 +23,460
Jun07 070207 94.19 94.19 94.19 94.19 +0.03      
Total Volume and Open Interest 71,667 529,692 +23,460
3-Year Aus T-Bonds(SFE)
Mar07 070207 94.04 94.04 94.00 94.02 +0.01 140,637 669,555 +47,588
Jun07 070207 94.04 94.04 94.04 94.04 +0.01 0 6,458 +0
Total Volume and Open Interest 140,637 676,013 +47,588
Gold(CMX)
Feb07 070207 654.7 655.5 652.0 652.3 -1.3 169 694 -163
Apr07 070207 657.5 661.8 656.5 657.3 -1.4 56,136 211,730 +1,200
Jun07 070207 664.0 667.4 663.0 663.6 -1.4 3,298 32,570 +1,337
Aug07 070207 669.7 669.7 669.7 669.7 -1.5 104 6,422 +18
Oct07 070207 675.8 675.8 675.8 675.8 -1.6 63 22,981 -25
Dec07 070207 683.5 683.5 681.8 681.8 -1.7 483 49,793 +98
Feb08 070207 691.5 691.5 687.7 687.7 -1.8 0 2,207 +0
Apr08 070207 693.5 693.5 693.5 693.5 -2.0 0 2,428 +0
Jun08 070207 699.4 699.4 699.4 699.4 -2.1 1 4,083 +0
Aug08 070207 705.2 705.2 705.2 705.2 -2.2 0 740 +0
Oct08 070207 711.1 711.1 711.1 711.1 -2.3 0 600 +0
Dec08 070207 717.0 717.0 717.0 717.0 -2.4 162 10,592 +162
Total Volume and Open Interest 60,456 360,936 +2,437
Silver(CMX)
Mar07 070207 1367.5 1381.0 1367.0 1371.0 +3.5 14,853 63,911 +10
May07 070207 1386.0 1392.0 1384.1 1384.1 +3.8 861 15,399 +409
Jul07 070207 1400.0 1410.0 1396.5 1396.5 +4.0 157 11,444 +65
Sep07 070207 1409.0 1409.0 1408.8 1408.8 +4.2 48 4,502 +4
Dec07 070207 1421.0 1430.0 1420.0 1422.5 +4.4 20 13,649 +4
Mar08 070207 1436.6 1436.6 1436.6 1436.6 +4.6 1 267 +1
May08 070207 1443.5 1443.5 1443.5 1443.5 +4.6      
Total Volume and Open Interest 15,972 116,607 +495
Platinum(NYM)
Apr07 070207 1200.0 1208.8 1199.0 1203.0 +12.7 2,367 10,182 +249
Jul07 070207 1216.0 1216.0 1207.0 1207.0 +10.7 27 155 +0
Oct07 070207 1212.0 1212.0 1212.0 1212.0 +10.7 0 15 +0
Jan08 070207 1217.0 1217.0 1217.0 1217.0 +10.7 0 2 +0
Total Volume and Open Interest 2,394 10,354 +249
Palladium(NYME)
Mar07 070207 344.20 346.00 343.00 345.20 +1.15 795 14,117 -38
Jun07 070207 350.00 350.20 350.00 350.20 +1.55 307 1,411 +100
Sep07 070207 355.20 355.20 355.20 355.20 +1.55 0 85 +0
Total Volume and Open Interest 1,102 15,654 +62
Copper(CMX)
Mar07 070207 243.00 248.25 243.00 245.50 -4.15 9,305 43,781 -2,962
May07 070207 244.00 248.50 244.00 246.35 -3.90 3,488 14,784 +402
Jul07 070207 243.50 247.10 243.50 246.15 -3.60 1,222 3,497 +432
Sep07 070207 246.75 246.75 245.35 245.35 -2.90 55 1,500 +5
Dec07 070207 244.00 244.00 243.10 243.10 -1.65 42 1,964 -4
Total Volume and Open Interest 14,458 72,035 -2,229
Aluminum(CMX)
Feb07 070207 124.00 124.00 124.00 124.00 -3.00 6 59 -6
Mar07 070207 120.50 120.50 120.50 120.50 -6.50 0 46 +0
Apr07 070207 119.75 119.75 119.75 119.75 -5.95 0 40 +0
May07 070207 119.00 119.00 119.00 119.00 -5.55 0 40 +0
Jun07 070207 118.50 118.50 118.50 118.50 -4.90 0 40 +0
Jul07 070207 118.00 118.00 118.00 118.00 -4.25 0 40 +0
Total Volume and Open Interest 11 559 -4
DJIA Index(CBOT)
Mar07 070207 12705 12731 12660 12710 +13 2,235 71,739 -85
Jun07 070207 12820 12820 12812 12812 +14 0 60 +0
Sep07 070207 12905 12905 12905 12905 +13 0 6 +0
Dec07 070207 13000 13000 13000 13000 +13 0 2 +0
Total Volume and Open Interest 2,235 71,807 -85
S & P 500(CME)
Mar07 070207 1455.50 1457.70 1450.60 1455.70 +2.40 17,893 591,235 -2,264
Jun07 070207 1470.50 1470.50 1469.00 1469.00 +2.40 227 27,820 -39
Sep07 070207 1483.20 1483.20 1483.20 1483.20 +2.40 100 8,671 +96
Dec07 070207 1495.60 1495.60 1495.60 1495.60 +2.40 0 1,969 +0
Total Volume and Open Interest 18,220 630,073 -2,207
S & P 500 E-Mini(Globex)
Mar07 070207 1453.00 1457.75 1450.50 1455.75 +2.50 822,806 1,705,241 +5,808
Jun07 070207 1466.75 1470.25 1464.00 1469.00 +2.50 687 20,966 +15
Total Volume and Open Interest 823,493 1,726,207 +5,823
NASDAQ 100(CME)
Mar07 070207 1811.00 1826.00 1804.00 1823.00 +19.50 6,248 48,925 -1,096
Jun07 070207 1845.00 1845.00 1845.00 1845.00 +19.50 1 25 +1
Sep07 070207 1867.00 1867.00 1867.00 1867.00 +19.50      
Total Volume and Open Interest 6,249 48,950 -1,095
NASDAQ 100 E-Mini(Globex)
Mar07 070207 1802.50 1825.80 1802.50 1823.00 +19.50 401,952 334,604 +13,726
Jun07 070207 1833.00 1847.00 1827.80 1845.00 +19.50 155 620 +25
Total Volume and Open Interest 402,107 335,224 +13,751
S & P Midcap 400(CME)
Mar07 070207 851.00 855.90 850.00 855.90 +4.70 69 7,947 +34
Jun07 070207 864.40 864.40 864.40 864.40 +4.70 5 5 +5
Sep07 070207 872.90 872.90 872.90 872.90 +4.70      
Total Volume and Open Interest 74 7,952 +39
Russell 2000(CME)
Mar07 070207 814.00 820.80 812.20 820.80 +7.60 732 32,477 -254
Jun07 070207 828.00 828.00 828.00 828.00 +7.60 0 17 +0
Sep07 070207 834.40 834.40 834.40 834.40 +7.60 0 28 +0
Total Volume and Open Interest 732 32,522 -254
Russell 2000 E-Mini(Globex)
Mar07 070207 813.20 821.00 811.50 820.80 +7.60 153,297 378,101 +802
Jun07 070207 821.40 828.00 818.80 828.00 +7.60 512 764 +233
Total Volume and Open Interest 153,809 378,865 +1,035
Value Line(KCBT)
Mar07 070207 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070207 17340 17435 17330 17370 -55      
Jun07 070207 17350 17350 17350 17350 -55      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070207 17430 17440 17195 17305 -130 52,181 269,216 -5,298
Jun07 070207 17220 17375 17155 17230 -115 1 1,133 -6
Sep07 070207 17255 17255 17255 17255 -115 0 10 +0
Total Volume and Open Interest 52,182 270,748 -5,304
CAC 40(EURONEXT)
Feb07 070207 5689.5 5721.0 5685.0 5706.5 +26.0 77,302 479,932 +16,459
Mar07 070207 5706.0 5735.0 5701.0 5721.0 +26.0 1,981 63,703 +597
Apr07 070207 5740.5 5740.5 5740.5 5740.5 +26.5 10 183 +10
Total Volume and Open Interest 79,303 547,579 +17,071
Hang Seng Index(HKFE)
Feb07 070207 20700 20803 20637 20682 -22 43,923 115,330 -2,069
Mar07 070207 20670 20776 20621 20660 -18 1,172 6,571 +514
Total Volume and Open Interest 45,212 123,597 -1,512
DAX(EUREX)
Mar07 070207 6909.0 6954.0 6907.5 6938.5 +36.5 139,950 272,668 +6,380
Jun07 070207 6980.0 7020.0 6979.5 7005.5 +37.0 559 11,589 +313
Sep07 070207 7062.5 7094.5 7062.5 7082.0 +37.5 55 3,239 +10
Total Volume and Open Interest 140,564 287,496 +6,703
FT-SE 100(EURONEXT)
Mar07 070207 6332.50 6375.00 6325.00 6352.00 +23.50 71,182 564,003 +5,875
Jun07 070207 6363.00 6395.50 6363.00 6378.50 +23.50 133 22,017 -80
Sep07 070207 6407.00 6418.50 6407.00 6418.50 +23.50 2 1,762 +1
Total Volume and Open Interest 71,352 588,067 +5,820
SPI 200(SFE)
Mar07 070207 5862.0 5888.0 5853.0 5869.0 +17.0 11,462 282,167 -8,085
Jun07 070207 5908.0 5915.0 5902.0 5907.0 +17.0 43 6,465 +7
Sep07 070207 5912.0 5920.0 5911.0 5911.0 +16.0 2 3,041 +2
Total Volume and Open Interest 11,514 294,218 -8,073
GSCI(CME)
Feb07 070207 430.50 433.20 421.90 423.30 -4.30 531 20,605 -374
Mar07 070207 433.50 434.50 427.00 427.25 -4.65 491 988 +377
Apr07 070207 429.80 429.80 429.80 429.80 -5.40      
Total Volume and Open Interest 1,022 21,593 +3
Reuters CRB Index(NYBOT)
Apr07 070207 398.75 399.00 396.00 396.00 -1.25 10 505 +1
Jun07 070207 403.00 403.00 400.00 400.00 -1.25 0 402 +0
Aug07 070207 404.00 404.00 404.00 404.00 -1.25      
Total Volume and Open Interest 10 916 +1
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz