Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu February 08, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070208 742.00 746.50 738.25 743.75 +2.75 38,074 179,926 -18,029
May07 070208 757.50 762.00 754.00 760.25 +3.00 21,827 110,628 +14,091
Jul07 070208 771.00 775.50 768.00 773.50 +3.00 6,431 50,434 +1,697
Aug07 070208 774.00 779.50 774.00 778.50 +1.50 119 3,981 +79
Sep07 070208 782.50 786.00 782.50 785.00 +5.00 213 1,258 -98
Nov07 070208 792.00 797.50 789.50 794.75 +3.25 9,662 84,856 -864
Jan08 070208 797.50 801.00 795.00 800.00 +5.00 104 2,865 +54
Total Volume and Open Interest 77,807 458,270 -2,419
Soybean Meal(CBOT)
Mar07 070208 213.50 216.00 212.30 215.30 +1.60 10,066 76,761 +855
May07 070208 218.50 220.80 217.30 219.90 +1.40 7,454 51,100 +915
Jul07 070208 222.50 224.90 221.80 224.10 +1.50 4,332 40,989 -71
Aug07 070208 224.50 226.80 223.60 226.50 +2.00 610 12,916 +247
Sep07 070208 226.00 228.50 225.00 227.50 +2.00 71 8,920 +9
Oct07 070208 227.00 229.30 226.50 228.30 +1.40 20 5,058 +35
Dec07 070208 230.00 232.50 229.50 231.60 +1.60 3,127 25,285 +774
Jan08 070208 232.00 233.50 231.00 232.20 +1.50 12 746 +11
Total Volume and Open Interest 25,891 223,344 +2,797
Soybean Oil(CBOT)
Mar07 070208 30.48 30.52 30.31 30.43 unch 11,099 121,422 -3,829
May07 070208 30.98 31.00 30.81 30.95 +0.03 9,501 76,976 +5,583
Jul07 070208 31.40 31.40 31.23 31.36 +0.03 3,796 35,229 +1,901
Aug07 070208 31.50 31.52 31.46 31.52 +0.03 172 5,607 +71
Sep07 070208 31.60 31.70 31.60 31.70 +0.04 119 3,806 -8
Oct07 070208 31.85 31.92 31.80 31.86 +0.01 91 7,489 +2,046
Dec07 070208 32.30 32.30 32.15 32.27 +0.03 3,795 29,823 +911
Jan08 070208 32.43 32.43 32.43 32.43 -0.07 1 2,677 +1,990
Total Volume and Open Interest 28,926 284,140 +8,892
Canola(WCE)
Mar07 070208 378.9 379.4 376.5 379.1 +0.9 3,726 42,669 -2,261
May07 070208 389.0 389.6 386.8 389.4 +0.8 3,192 31,016 +1,050
Jul07 070208 396.6 397.9 395.5 397.6 +1.1 773 12,314 +624
Total Volume and Open Interest 8,675 110,209 -192
Corn(CBOT)
Mar07 070208 393.00 401.00 392.75 399.75 +7.50 58,016 356,665 -44,214
May07 070208 405.50 412.75 404.50 411.75 +7.25 36,898 313,385 +32,124
Jul07 070208 412.00 419.00 411.50 417.75 +6.75 18,089 234,882 +2,339
Sep07 070208 400.00 406.00 399.00 405.50 +6.50 1,103 59,456 +493
Dec07 070208 392.00 397.00 390.50 396.50 +5.50 12,628 358,874 +241
Mar08 070208 397.50 403.00 397.25 403.00 +6.00 1,055 27,700 +241
Total Volume and Open Interest 128,957 1,477,390 -8,315
Wheat(CBOT)
Mar07 070208 452.00 460.00 452.00 457.00 +5.00 34,454 138,411 -21,710
May07 070208 466.50 474.00 466.00 472.50 +7.00 30,436 129,741 +20,293
Jul07 070208 476.50 482.00 475.50 480.50 +5.00 6,176 89,929 -41
Sep07 070208 487.50 489.00 487.00 487.25 +4.75 744 7,060 +588
Dec07 070208 494.50 500.00 493.00 499.00 +4.25 3,798 64,068 +986
Total Volume and Open Interest 76,414 453,296 +117
Wheat(KCBT)
Mar07 070208 478.00 486.00 477.75 483.75 +7.25 8,529 42,932 -2,285
May07 070208 487.00 495.00 487.00 493.50 +7.50 5,803 24,951 +3,217
Jul07 070208 491.00 497.00 490.50 495.00 +5.50 1,726 34,771 -158
Sep07 070208 496.50 502.00 496.50 502.00 +5.50 985 5,484 -64
Dec07 070208 507.00 512.50 507.00 511.00 +5.50 319 7,644 -224
Total Volume and Open Interest 17,476 119,647 +480
Wheat(MGE)
Mar07 070208 487.00 494.00 487.00 494.00 +7.75 1,877 12,302 -436
May07 070208 497.00 502.50 496.50 502.50 +5.75 1,502 8,378 +435
Jul07 070208 507.25 509.50 507.00 509.50 +5.50 236 4,101 +16
Sep07 070208 514.00 520.00 512.00 519.00 +7.00 386 6,878 +15
Dec07 070208 519.00 524.50 519.00 524.00 +5.00 307 11,506 -204
Total Volume and Open Interest 4,310 44,040 -173
Oats(CBOT)
Mar07 070208 249.50 252.50 249.25 250.00 unch 672 4,200 -119
May07 070208 257.50 260.50 257.50 258.00 -0.50 176 5,063 +51
Jul07 070208 262.25 264.00 262.25 262.75 -0.25 27 1,073 +17
Sep07 070208 261.25 261.50 261.00 261.50 unch 10 329 +2
Total Volume and Open Interest 1,256 18,635 -216
Rough Rice(CBOT)
Mar07 070208 10.17 10.17 10.13 10.15 -0.02 412 6,720 -210
May07 070208 10.46 10.46 10.45 10.45 -0.02 87 4,644 +118
Jul07 070208 10.70 10.72 10.68 10.72 -0.01 89 1,096 -35
Sep07 070208 10.70 10.72 10.70 10.72 unch 51 1,798 +223
Total Volume and Open Interest 759 16,816 +363
Live Cattle(CME)
Feb07 070208 93.950 94.350 93.250 93.350 -0.300 8,289 22,063 -2,579
Apr07 070208 95.750 95.950 94.850 94.875 -0.850 20,528 151,317 +3,172
Jun07 070208 92.325 92.500 91.600 91.750 -0.575 8,879 49,846 +837
Aug07 070208 89.450 89.700 88.800 88.875 -0.725 6,049 22,999 +883
Oct07 070208 92.750 92.950 92.500 92.675 -0.250 1,581 14,788 +283
Dec07 070208 92.850 92.850 92.475 92.500 -0.200 500 6,151 +54
Total Volume and Open Interest 45,920 271,265 +2,704
Feeder Cattle(CME)
Mar07 070208 99.550 99.700 98.700 98.875 -0.475 5,068 15,514 -587
Apr07 070208 101.525 101.525 100.650 100.750 -0.625 2,534 6,612 +989
May07 070208 102.900 102.950 101.950 102.200 -0.750 1,195 7,578 +163
Aug07 070208 104.050 104.150 103.400 103.650 -0.500 517 3,532 +144
Sep07 070208 103.250 103.400 102.350 102.350 -0.800 28 1,131 +7
Oct07 070208 103.300 103.300 102.500 102.800 -0.600 27 177 +12
Nov07 070208 102.400 102.400 102.400 102.400 -0.200 5 46 +0
Total Volume and Open Interest 9,378 34,602 +730
Lean Hogs(CME)
Feb07 070208 65.100 65.250 64.550 65.175 +0.100 3,147 7,935 -511
Apr07 070208 67.150 67.150 65.900 66.125 -0.675 14,126 93,815 +270
May07 070208 75.075 75.075 74.400 74.775 -0.775 124 3,788 +34
Jun07 070208 76.950 76.950 75.550 76.000 -0.775 3,236 35,495 +148
Jul07 070208 75.900 75.900 74.800 75.150 -0.725 2,472 16,717 +718
Aug07 070208 74.500 74.500 73.575 73.825 -0.575 1,008 8,492 +205
Oct07 070208 66.600 66.600 65.950 66.450 -0.400 705 6,826 +41
Dec07 070208 65.350 65.400 64.700 65.000 -0.600 319 7,030 +4
Total Volume and Open Interest 25,263 180,705 +1,000
Pork Bellies(CME)
Feb07 070208 102.300 103.500 102.250 102.475 +0.425 35 226 -23
Mar07 070208 104.500 105.300 103.300 103.575 +0.875 217 945 -28
May07 070208 105.000 106.650 104.750 105.600 +1.100 32 187 +2
Jul07 070208 105.700 107.000 105.700 106.800 +1.500 9 155 +0
Aug07 070208 104.200 104.200 104.200 104.200 +1.000 0 46 +0
Total Volume and Open Interest 293 1,559 -49
Class III Milk(CME)
Feb07 070208 14.20 14.30 14.15 14.30 +0.10 14 2,951 +0
Mar07 070208 14.60 14.75 14.50 14.65 +0.05 208 3,017 +47
Apr07 070208 14.80 14.90 14.65 14.85 +0.03 165 2,688 +9
May07 070208 15.10 15.20 14.50 15.10 unch 138 2,569 -27
Jun07 070208 15.10 15.25 14.91 15.18 +0.01 83 2,470 -17
Total Volume and Open Interest 1,515 29,308 +554
Cocoa(NYBOT)
Mar07 070208 1710 1730 1702 1727 +30 10,930 28,117 -5,406
May07 070208 1745 1763 1735 1761 +28 15,344 56,166 +6,397
Jul07 070208 1765 1790 1761 1784 +27 1,659 16,246 +572
Sep07 070208 1785 1806 1780 1806 +28 2,316 18,532 +638
Dec07 070208 1810 1826 1809 1826 +27 480 16,151 +127
Mar08 070208 1828 1844 1828 1844 +26 200 5,963 +200
May08 070208 1862 1862 1862 1862 +28 0 2,449 +0
Total Volume and Open Interest 30,970 146,979 +2,569
Coffee "C"(NYBOT)
Mar07 070208 117.00 117.00 115.50 115.55 -1.30 16,192 53,785 -4,725
May07 070208 119.90 119.90 118.50 118.55 -1.30 12,197 49,455 +4,746
Jul07 070208 122.80 122.90 121.20 121.35 -1.30 1,064 9,416 -98
Sep07 070208 125.00 125.00 124.00 124.00 -1.25 1,241 10,388 +715
Dec07 070208 128.30 128.50 127.45 127.45 -1.20 444 3,942 +52
Mar08 070208 130.70 130.70 130.70 130.70 -1.20 78 3,179 -23
Total Volume and Open Interest 31,376 138,523 +689
Orange Juice(NYBOT)
Mar07 070208 187.10 189.70 187.10 188.45 +0.85 1,931 14,064 -835
May07 070208 184.50 186.40 184.50 185.05 +0.80 1,257 7,446 +374
Jul07 070208 182.10 182.20 181.50 182.15 +0.70 148 1,233 -76
Sep07 070208 178.40 178.40 177.50 177.50 -0.50 3 891 -2
Nov07 070208 173.50 174.00 173.50 173.50 -1.50 122 3,973 +24
Jan08 070208 175.00 175.00 173.00 173.00 -1.50 48 465 +35
Total Volume and Open Interest 3,509 28,117 -480
Sugar #11(NYBOT)
Mar07 070208 10.06 10.32 10.05 10.28 +0.16 75,597 232,535 -15,714
May07 070208 10.25 10.43 10.18 10.41 +0.14 54,223 175,722 +14,881
Jul07 070208 10.25 10.41 10.22 10.40 +0.12 13,385 126,014 +998
Oct07 070208 10.50 10.62 10.40 10.62 +0.08 4,623 65,772 +1,610
Mar08 070208 11.00 11.20 10.83 11.09 +0.10 4,510 53,243 -623
Total Volume and Open Interest 155,726 705,698 +1,700
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070208 20.20 20.20 20.15 20.15 unch 221 2,865 +62
Jul07 070208 20.35 20.35 20.35 20.35 unch 49 2,759 +46
Sep07 070208 20.42 20.42 20.42 20.42 +0.03 3 1,771 +2
Nov07 070208 20.20 20.20 20.20 20.20 -0.16 4 1,469 +4
Total Volume and Open Interest 433 10,068 +49
London Cocoa(LCE)
Mar07 070208 930 944 929 942 +16 13,076 52,686 -442
May07 070208 948 960 947 958 +14 7,853 42,211 +272
Jul07 070208 963 973 962 971 +13 2,463 29,584 +1,212
Sep07 070208 979 986 975 984 +13 1,926 33,833 +592
Dec07 070208 973 985 972 983 +13 1,531 35,108 +829
Mar08 070208 973 990 973 989 +16 612 10,074 +321
May08 070208 997 997 997 997 +17 3 1,585 -3
Total Volume and Open Interest 27,519 206,576 +2,817
London Coffee(LCE)
Mar07 070208 1603.00 1608.00 1596.00 1606.00 +2.00 7,841 64,767 -3,731
May07 070208 1602.00 1610.00 1598.00 1605.00 +2.00 6,813 54,881 +3,006
Jul07 070208 1597.00 1604.00 1592.00 1597.00 +2.00 1,006 10,694 +495
Sep07 070208 1589.00 1599.00 1586.00 1590.00 +4.00 614 9,731 +281
Nov07 070208 1570.00 1586.00 1568.00 1568.00 +3.00 56 3,773 +28
Jan08 070208 1552.00 1559.00 1547.00 1548.00 +8.00 52 2,064 -33
Total Volume and Open Interest 16,439 147,448 +65
London Sugar(LCE)
Mar07 070208 335.00 338.00 334.00 336.00 +0.50 3,131 16,760 -1,185
May07 070208 322.10 329.80 322.00 326.90 +3.60 3,961 23,732 +633
Aug07 070208 312.90 317.00 311.80 316.00 +2.30 806 10,143 +13
Oct07 070208 307.90 310.70 304.90 310.20 +2.00 280 4,741 +16
Dec07 070208 307.90 312.20 306.00 312.00 +1.60 729 1,703 +423
Total Volume and Open Interest 9,228 63,645 -82
Cotton(NYBOT)
Mar07 070208 52.60 53.40 52.00 52.41 -0.59 31,254 80,687 -6,555
May07 070208 53.40 53.60 52.58 52.94 -0.78 20,770 60,632 +6,637
Jul07 070208 54.50 54.60 53.63 53.95 -0.75 2,616 20,236 +1,000
Oct07 070208 56.00 56.50 56.00 56.10 -0.75 0 240 +0
Dec07 070208 58.00 58.25 57.38 57.43 -0.81 2,822 31,995 +305
Mar08 070208 60.00 60.10 59.40 59.40 -0.70 473 2,328 +282
Total Volume and Open Interest 57,995 197,197 +1,719
Lumber(CME)
Mar07 070208 265.0 265.0 261.6 262.6 -0.6 872 5,201 -241
May07 070208 276.3 277.4 275.2 275.9 +1.2 519 2,963 +60
Jul07 070208 294.2 294.3 288.9 292.3 +0.9 48 301 +10
Sep07 070208 298.6 298.6 294.1 294.7 unch 20 76 -12
Total Volume and Open Interest 1,459 8,550 -183
Crude Oil(NYM)
Mar07 070208 57.70 59.80 57.50 59.71 +2.00 335,594 277,556 -26,489
Apr07 070208 58.45 60.60 58.25 60.43 +2.08 178,562 199,299 +27,946
May07 070208 59.00 61.20 59.00 61.13 +2.10 53,485 68,653 +2,098
Jun07 070208 60.00 61.68 59.75 61.68 +2.10 30,357 100,306 -436
Jul07 070208 60.00 62.18 60.00 62.18 +2.09 8,620 34,730 +556
Aug07 070208 61.00 62.63 60.45 62.63 +2.08 6,295 21,483 +353
Sep07 070208 61.20 63.03 61.20 63.03 +2.07 3,161 31,593 +473
Oct07 070208 61.45 63.45 61.35 63.39 +2.06 846 28,517 -305
Nov07 070208 63.72 63.72 63.72 63.72 +2.05 83 16,613 +7
Dec07 070208 62.05 64.01 62.05 64.01 +2.05 11,694 145,593 -2,534
Jan08 070208 64.26 64.26 64.26 64.26 +2.05 1,355 21,563 -225
Feb08 070208 64.47 64.47 64.47 64.47 +2.05 324 10,963 -7
Mar08 070208 64.64 64.64 64.64 64.64 +2.05 51 12,852 -3
Apr08 070208 64.77 64.77 64.77 64.77 +2.07 73 12,838 +66
May08 070208 64.87 64.87 64.87 64.87 +2.07 331 6,577 +277
Jun08 070208 63.25 64.96 63.10 64.96 +2.07 879 31,334 -257
Total Volume and Open Interest 638,066 1,299,361 +905
Heating Oil(NYM)
Mar07 070208 166.60 172.95 166.50 172.50 +5.89 51,271 81,019 -4,311
Apr07 070208 166.40 172.20 166.40 171.95 +5.74 27,711 40,102 +4,391
May07 070208 166.50 172.00 166.50 171.50 +5.69 10,755 20,363 +2,079
Jun07 070208 171.75 171.75 171.75 171.75 +5.59 5,189 24,326 -357
Jul07 070208 173.35 173.35 173.35 173.35 +5.54 1,579 9,786 +406
Aug07 070208 175.70 175.70 175.70 175.70 +5.49 434 4,668 +79
Sep07 070208 173.25 178.25 173.25 178.25 +5.49 528 6,068 -39
Oct07 070208 181.15 181.15 181.15 181.15 +5.44 337 3,105 +18
Nov07 070208 180.00 184.15 179.70 184.15 +5.44 711 2,371 +235
Dec07 070208 182.75 186.95 182.75 186.95 +5.44 3,597 14,889 -936
Jan08 070208 188.60 188.60 188.60 188.60 +5.49 1,318 5,899 +85
Feb08 070208 189.00 189.00 189.00 189.00 +5.44 418 2,106 +299
Total Volume and Open Interest 103,901 219,639 +1,974
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070208 154.60 159.80 153.33 159.60 +5.50 27,374 56,637 -1,927
Apr07 070208 166.69 172.20 165.90 171.95 +5.49 11,486 34,923 +492
May07 070208 170.00 175.51 169.19 174.60 +5.57 4,405 19,868 -258
Jun07 070208 173.00 177.58 171.30 176.75 +5.51 2,788 10,472 +105
Jul07 070208 174.70 179.10 173.61 179.10 +6.42 1,313 9,817 +75
Aug07 070208 174.96 179.50 174.96 179.50 +6.87 811 4,597 +226
Sep07 070208 174.94 177.60 174.94 177.60 +6.01 657 12,516 +199
Oct07 070208 163.50 163.50 163.50 163.50 +0.53 147 2,852 +23
Nov07 070208 160.75 160.75 160.75 160.75 +0.58 4 1,629 +0
Dec07 070208 164.40 164.40 164.40 164.40 +1.25 2 2,527 +0
Total Volume and Open Interest 48,988 156,578 -1,065
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070208 159.33 159.33 159.33 159.33 +5.18 5 6 +1
Apr07 070208 171.95 171.95 171.95 171.95 +5.40 0 2 +0
May07 070208 175.30 175.30 175.30 175.30 +5.65 0 1 +0
Jun07 070208 177.85 177.85 177.85 177.85 +5.85      
Total Volume and Open Interest 5 9 +1
Natural Gas(NYM)
Mar07 070208 7.770 7.935 7.710 7.871 +0.162 78,193 131,875 -10,339
Apr07 070208 7.760 7.890 7.720 7.855 +0.153 55,771 106,730 -1,393
May07 070208 7.815 7.918 7.805 7.918 +0.150 22,130 59,848 +4,749
Jun07 070208 7.915 7.993 7.860 7.993 +0.150 4,491 17,965 +526
Jul07 070208 8.010 8.093 7.975 8.093 +0.150 2,269 18,110 +161
Aug07 070208 8.105 8.183 8.105 8.183 +0.150 2,099 24,104 -687
Sep07 070208 8.150 8.233 8.110 8.233 +0.151 1,546 17,868 -378
Oct07 070208 8.270 8.347 8.270 8.347 +0.151 3,920 45,601 +742
Nov07 070208 8.690 8.832 8.690 8.832 +0.166 1,117 21,126 -314
Dec07 070208 9.180 9.282 9.105 9.282 +0.171 2,047 38,006 +401
Jan08 070208 9.480 9.567 9.480 9.567 +0.171 1,695 34,013 +454
Feb08 070208 9.562 9.562 9.562 9.562 +0.171 100 18,001 -2
Mar08 070208 9.186 9.347 9.186 9.347 +0.171 503 41,804 +158
Apr08 070208 7.690 7.807 7.690 7.807 +0.141 548 29,625 -25
May08 070208 7.682 7.682 7.682 7.682 +0.141 407 13,095 -156
Jun08 070208 7.620 7.732 7.600 7.732 +0.141 133 9,054 +65
Total Volume and Open Interest 179,535 859,066 -6,213
Brent Crude Oil(ICE)
Mar07 070208 57.26 59.21 56.81 59.03 +1.80 106,112 79,822 -10,777
Apr07 070208 58.00 59.96 57.46 59.78 +2.04 110,566 164,752 -4,463
May07 070208 58.70 60.65 58.11 60.49 +2.13 46,892 79,370 +9,051
Jun07 070208 59.59 61.20 58.91 61.10 +2.14 18,105 51,434 +2,692
Jul07 070208 59.85 61.61 59.85 61.61 +2.13 2,341 19,195 -349
Aug07 070208 60.60 62.07 60.60 62.07 +2.13 1,268 12,656 +86
Sep07 070208 60.52 62.47 60.52 62.47 +2.12 729 15,652 +414
Oct07 070208 62.78 62.78 62.78 62.78 +2.09 0 12,169 -58
Nov07 070208 63.07 63.07 63.07 63.07 +2.06 0 11,466 +108
Dec07 070208 61.45 63.40 61.26 63.35 +2.05 8,516 60,605 +270
Jan08 070208 63.62 63.62 63.62 63.62 +2.04 0 8,584 +85
Feb08 070208 63.85 63.85 63.85 63.85 +2.04 0 3,963 -2
Mar08 070208 64.04 64.04 64.04 64.04 +2.05 0 2,414 +0
Apr08 070208 64.18 64.18 64.18 64.18 +2.05 0 904 +0
Total Volume and Open Interest 296,298 631,844 -2,849
Gas Oil(ICE)
Feb07 070208 512.50 528.50 508.75 514.75 -4.50 24,037 32,731 -5,227
Mar07 070208 516.25 532.00 512.25 518.25 -4.75 45,486 89,970 -3,406
Apr07 070208 520.00 535.00 515.75 521.50 -5.25 18,935 45,166 +2,675
May07 070208 525.00 537.25 521.50 525.00 -5.25 4,305 23,010 +67
Jun07 070208 526.25 529.50 524.75 529.50 -5.00 2,493 41,348 +372
Jul07 070208 532.00 535.50 532.00 535.50 -4.50 400 13,406 +142
Aug07 070208 541.00 541.00 541.00 541.00 -4.25 445 7,883 +370
Sep07 070208 545.75 545.75 545.75 545.75 -4.50 88 13,115 +30
Oct07 070208 550.25 550.25 550.25 550.25 -4.25 0 4,467 +0
Nov07 070208 553.75 553.75 553.75 553.75 -4.00 110 4,549 +47
Total Volume and Open Interest 100,037 337,461 -3,629
US Dollar Index(NYBOT)
Mar07 070208 84.49 84.90 84.49 84.54 -0.07 740 22,634 +107
Jun07 070208 84.55 84.55 84.27 84.27 -0.07 31 2,071 +11
Sep07 070208 84.01 84.01 84.01 84.01 -0.07 0 40 +1
Total Volume and Open Interest 771 24,745 +119
Australian Dollar(CME)
Mar07 070208 77.90 78.11 77.90 78.08 +0.35 621 116,577 -379
Jun07 070208 77.83 77.89 77.83 77.89 +0.35 3 508 +3
Sep07 070208 77.63 77.63 77.63 77.63 +0.35 0 53 +0
Total Volume and Open Interest 624 117,405 -376
British Pound(CME)
Mar07 070208 195.76 195.88 195.45 195.78 -1.12 2,175 155,036 -6,613
Jun07 070208 195.65 195.65 195.65 195.65 -1.10 0 555 +6
Sep07 070208 195.56 195.56 195.56 195.56 -1.10 0 29 +0
Total Volume and Open Interest 2,175 155,631 -6,607
Canadian Dollar(CME)
Mar07 070208 84.40 84.66 84.27 84.66 +0.20 2,678 152,287 +3,015
Jun07 070208 84.57 84.89 84.57 84.89 +0.22 218 3,801 -3
Sep07 070208 85.05 85.13 85.05 85.13 +0.22 4 837 +2
Dec07 070208 85.22 85.37 85.18 85.37 +0.22 24 693 +23
Total Volume and Open Interest 2,924 157,628 +3,037
Japanese Yen(CME)
Mar07 070208 82.80 83.05 82.78 83.03 -0.30 645 301,689 +9,589
Jun07 070208 83.90 84.02 83.87 84.02 -0.30 25 22,641 +84
Sep07 070208 84.97 84.97 84.97 84.97 -0.30 0 17 +0
Total Volume and Open Interest 670 324,594 +9,674
Swiss Franc(CME)
Mar07 070208 80.26 80.53 80.24 80.52 -0.29 1,421 95,816 -7,235
Jun07 070208 80.99 81.14 80.99 81.14 -0.29 0 243 -20
Sep07 070208 81.71 81.71 81.71 81.71 -0.29 0 59 +3
Total Volume and Open Interest 1,421 96,162 -7,252
EuroFX(CME)
Mar07 070208 130.11 130.63 130.10 130.61 +0.31 3,671 182,146 +102
Jun07 070208 131.08 131.08 131.08 131.08 +0.31 0 2,272 +225
Sep07 070208 131.49 131.49 131.49 131.49 +0.31 0 245 -1
Total Volume and Open Interest 3,671 184,892 +327
Mexican Peso(CME)
Feb07 070208 9125.0 9125.0 9125.0 9125.0 +20.0      
Mar07 070208 9090.0 9135.0 9082.0 9117.0 +20.0 2,909 68,643 -1,207
Total Volume and Open Interest 2,929 91,940 -1,216
30-Year T-Bonds(CBOT)
Mar07 070208 110~31 111~09 110~25 111~03 +0~04 400,242 867,267 -2,386
Jun07 070208 110~28 111~05 110~23 111~01 +0~04 3,553 25,390 +1,361
Sep07 070208 111~01 111~01 111~01 111~01 +0~04 0 3 +0
Total Volume and Open Interest 403,795 892,683 -1,025
10-Year T-Notes(CBOT)
Mar07 070208 107~090 107~135 107~050 107~105 +0~010 1,235,287 2,241,320 +25,123
Jun07 070208 107~090 107~130 107~050 107~105 +0~010 32,108 165,241 +14,813
Total Volume and Open Interest 1,267,395 2,406,562 +39,936
5-Year T-Notes(CBOT)
Mar07 070208 104~285 104~305 104~255 104~285 unch 498,978 0 +0
Jun07 070208 104~310 105~010 104~310 104~315 unch 2,424 0 +0
Total Volume and Open Interest 501,402    
2 Year T-Notes(CBOT)
Mar07 070208 101~113 101~116 101~108 101~113 unch 1,953 793,341 -21,385
Jun07 070208 102~002 102~002 102~001 102~001 unch 1,300 6,950 +3,171
Total Volume and Open Interest 3,253 800,291 -18,214
Eurodollars(CME)
Mar07 070208 94.635 94.635 94.630 94.630 unch 11,295 1,281,918 -1,919
Jun07 070208 94.660 94.665 94.650 94.660 +0.005 45,137 1,354,472 -9,631
Sep07 070208 94.780 94.785 94.760 94.775 unch 34,202 1,352,252 -6,186
Dec07 070208 94.925 94.935 94.885 94.920 unch 47,858 1,510,118 +9,893
Mar08 070208 95.025 95.035 94.985 95.020 -0.005 39,490 1,024,465 -23,556
Jun08 070208 95.080 95.090 95.040 95.075 -0.005 30,527 773,967 +2,733
Sep08 070208 95.110 95.125 95.070 95.110 -0.005 27,195 619,976 +444
Dec08 070208 95.115 95.130 95.085 95.115 -0.005 29,187 529,544 -5,516
Mar09 070208 95.110 95.120 95.090 95.110 -0.005 13,248 321,227 -3,216
Jun09 070208 95.085 95.100 95.070 95.090 unch 12,667 246,978 -3,417
Sep09 070208 95.060 95.070 95.030 95.065 unch 12,606 195,918 -4,232
Dec09 070208 95.025 95.040 95.000 95.030 unch 9,272 152,155 +441
Mar10 070208 95.005 95.020 94.990 95.010 unch 9,385 124,759 +4,727
Jun10 070208 94.975 94.980 94.960 94.980 unch 2,789 83,971 -318
Sep10 070208 94.950 94.960 94.920 94.955 unch 5,388 84,933 -2,933
Dec10 070208 94.915 94.930 94.905 94.920 unch 3,696 86,379 +1,072
Mar11 070208 94.900 94.905 94.875 94.905 unch 4,170 74,675 +591
Jun11 070208 94.875 94.880 94.865 94.880 unch 4,411 60,228 -570
Total Volume and Open Interest 352,165 10,097,017 -42,491
3-Mth Euro-Yen(CME)
Mar07 070208 99.40 99.41 99.40 99.41 +0.02 788 17,645 -379
Jun07 070208 99.33 99.33 99.33 99.33 +0.01 1,991 11,802 +1,118
Sep07 070208 99.24 99.24 99.23 99.23 +0.02 365 4,914 -123
Dec07 070208 99.13 99.14 99.13 99.14 +0.02 1,186 8,659 +227
Mar08 070208 99.04 99.04 99.04 99.04 +0.02 135 3,000 +70
Jun08 070208 98.94 98.94 98.94 98.94 +0.02 145 926 +35
Sep08 070208 98.84 98.84 98.84 98.84 +0.01 110 296 +65
Dec08 070208 98.76 98.76 98.76 98.76 +0.01 85 66 +65
Mar09 070208 98.67 98.67 98.67 98.67 +0.02      
Jun09 070208 98.60 98.60 98.60 98.60 +0.03 0 5 +0
Total Volume and Open Interest 4,805 47,323 +1,078
3-Mth Euro-Yen(SIMEX)
Mar07 070208 99.39 99.40 99.39 99.40 +0.01 2,431 97,678 +1,531
Jun07 070208 99.32 99.33 99.32 99.33 +0.02 483 59,019 +258
Sep07 070208 99.22 99.23 99.21 99.23 +0.02 357 43,367 +226
Dec07 070208 99.12 99.13 99.12 99.13 +0.02 171 52,009 +83
Mar08 070208 99.01 99.03 99.01 99.03 +0.02 44 31,902 +0
Jun08 070208 98.91 98.94 98.91 98.94 +0.03 40 7,858 +0
Sep08 070208 98.84 98.84 98.84 98.84 +0.02 20 1,845 -100
Dec08 070208 98.74 98.76 98.74 98.76 +0.03 0 283 +0
Total Volume and Open Interest 3,546 296,100 +1,998
German Euro-Bund(EUREX)
Mar07 070208 115.55 115.62 115.31 115.43 -0.12      
Jun07 070208 115.02 115.03 114.81 114.91 -0.07      
Sep07 070208 114.79 114.88 114.79 114.88 -0.08 1,114 710 +709
Total Volume and Open Interest 1,555,621 1,861,446 +14,194
German Euro-Bobl(EUREX)
Mar07 070208 108.76 108.81 108.57 108.63 -0.13      
Jun07 070208 108.25 108.27 108.25 108.27 -0.13      
Sep07 070208 109.53 109.53 109.53 109.53 -0.13      
Total Volume and Open Interest      
Long Gilt(LIFFE)
Mar07 070208 106~12 106~24 106~07 106~22 +0~10 96,721 354,220 -77
Jun07 070208 108~10 108~10 108~10 108~10 +0~10 0 78 +0
Total Volume and Open Interest 96,721 354,298 -77
3-Mth Short Sterling(LIFFE)
Mar07 070208 94.32 94.32 94.32 94.32 +0.05 46,772 630,835 +20,118
Jun07 070208 94.21 94.21 94.21 94.21 +0.07 83,556 556,410 -2,773
Sep07 070208 94.22 94.22 94.22 94.22 +0.08 73,220 606,726 -1,273
Total Volume and Open Interest 418,071 2,955,208 +27,921
3-Mth Euribor(LIFFE)
Mar07 070208 96.090 96.095 96.075 96.075 -0.010 126,370 916,432 -7,788
Jun07 070208 95.935 95.950 95.910 95.915 -0.020 106,995 870,194 -4,219
Sep07 070208 95.890 95.900 95.850 95.860 -0.025 128,359 699,335 +2,119
Total Volume and Open Interest 673,944 4,237,884 -7,657
3-Mth Aus T-Bills(SFE)
Mar07 070208 93.59 93.59 93.58 93.59 unch 4,815 170,617 +2,280
Jun07 070208 93.55 93.55 93.51 93.53 -0.02 19,157 347,671 -5,521
Sep07 070208 93.54 93.55 93.48 93.51 -0.03 7,598 101,323 -10,554
Dec07 070208 93.55 93.56 93.50 93.52 -0.03 6,607 72,751 -5,478
Mar08 070208 93.57 93.57 93.51 93.55 -0.02 1,597 34,217 +1,431
Jun08 070208 93.58 93.59 93.55 93.56 -0.03 1,480 34,007 -223
Sep08 070208 93.60 93.60 93.57 93.58 -0.02 992 18,460 +604
Dec08 070208 93.59 93.59 93.59 93.59 -0.03 460 8,796 +320
Mar09 070208 93.62 93.62 93.58 93.59 -0.03 31 1,055 +31
Jun09 070208 93.59 93.60 93.59 93.60 -0.02 0 1,588 +0
Total Volume and Open Interest 42,737 790,548 -17,110
10-Year Aus T-Bonds(SFE)
Mar07 070208 94.21 94.21 94.17 94.18 -0.01 58,665 542,331 +12,639
Jun07 070208 94.18 94.18 94.18 94.18 -0.01      
Total Volume and Open Interest 58,665 542,331 +12,639
3-Year Aus T-Bonds(SFE)
Mar07 070208 94.03 94.03 93.97 93.99 -0.03 103,320 670,811 +1,256
Jun07 070208 94.01 94.01 94.01 94.01 -0.03 0 6,458 +0
Total Volume and Open Interest 103,320 677,269 +1,256
Gold(CMX)
Feb07 070208 650.0 658.8 649.5 658.0 +5.7 156 674 -20
Apr07 070208 653.7 665.3 653.5 662.8 +5.5 41,925 212,867 +1,137
Jun07 070208 660.0 671.2 659.6 669.1 +5.5 784 32,889 +319
Aug07 070208 673.0 676.0 673.0 675.3 +5.6 233 6,594 +172
Oct07 070208 679.0 682.0 679.0 681.4 +5.6 2,229 24,680 +1,699
Dec07 070208 678.9 691.0 678.9 687.5 +5.7 2,384 51,581 +1,788
Feb08 070208 693.5 693.5 693.5 693.5 +5.8 126 2,308 +101
Apr08 070208 699.4 699.4 699.4 699.4 +5.9 50 2,378 -50
Jun08 070208 705.3 705.3 705.3 705.3 +5.9 50 4,126 +43
Aug08 070208 711.2 711.2 711.2 711.2 +6.0 0 740 +0
Oct08 070208 717.1 717.1 717.1 717.1 +6.0 0 600 +0
Dec08 070208 723.0 723.0 723.0 723.0 +6.0 10 10,591 -1
Total Volume and Open Interest 48,038 366,189 +5,253
Silver(CMX)
Mar07 070208 1355.0 1388.0 1354.0 1377.0 +6.0 20,910 60,989 -2,922
May07 070208 1386.0 1399.0 1382.0 1390.2 +6.1 5,764 19,397 +3,998
Jul07 070208 1397.0 1413.0 1397.0 1402.8 +6.3 408 11,503 +59
Sep07 070208 1415.3 1415.3 1415.3 1415.3 +6.5 97 4,512 +10
Dec07 070208 1426.0 1449.0 1426.0 1429.5 +7.0 52 13,657 +8
Mar08 070208 1443.7 1443.7 1443.7 1443.7 +7.1 5 267 +0
May08 070208 1450.7 1450.7 1450.7 1450.7 +7.2      
Total Volume and Open Interest 27,590 117,915 +1,308
Platinum(NYM)
Apr07 070208 1184.5 1198.8 1184.5 1198.3 -4.7 1,267 9,853 -329
Jul07 070208 1202.3 1202.3 1202.3 1202.3 -4.7 16 153 -2
Oct07 070208 1207.3 1207.3 1207.3 1207.3 -4.7 15 30 +15
Jan08 070208 1212.3 1212.3 1212.3 1212.3 -4.7 0 2 +0
Total Volume and Open Interest 1,298 10,038 -316
Palladium(NYME)
Mar07 070208 340.25 341.50 336.60 341.00 -4.20 940 13,902 -215
Jun07 070208 346.00 346.00 345.00 346.00 -4.20 471 1,834 +423
Sep07 070208 351.00 351.00 351.00 351.00 -4.20 0 85 +0
Total Volume and Open Interest 1,412 15,862 +208
Copper(CMX)
Mar07 070208 240.50 246.40 239.60 245.05 -0.45 11,933 40,120 -3,661
May07 070208 241.15 246.50 240.50 246.20 -0.15 5,008 17,131 +2,347
Jul07 070208 246.15 246.15 246.15 246.15 unch 511 3,589 +92
Sep07 070208 239.30 246.50 239.00 245.35 unch 183 1,483 -17
Dec07 070208 241.00 242.85 241.00 242.85 -0.25 174 2,067 +103
Total Volume and Open Interest 18,540 70,851 -1,184
Aluminum(CMX)
Feb07 070208 125.50 125.50 125.50 125.50 +1.50 1 37 -22
Mar07 070208 122.25 125.50 122.25 125.50 +5.00 0 46 +0
Apr07 070208 124.60 124.60 124.60 124.60 +4.85 0 40 +0
May07 070208 123.65 123.65 123.65 123.65 +4.65 0 40 +0
Jun07 070208 122.70 122.70 122.70 122.70 +4.20 0 40 +0
Jul07 070208 121.75 121.75 121.75 121.75 +3.75 0 40 +0
Total Volume and Open Interest 1 537 -22
DJIA Index(CBOT)
Mar07 070208 12685 12692 12600 12672 -38 3,814 72,104 +365
Jun07 070208 12775 12775 12775 12775 -37 34 82 +22
Sep07 070208 12867 12867 12867 12867 -38 0 6 +0
Dec07 070208 12962 12962 12962 12962 -38 0 2 +0
Total Volume and Open Interest 3,848 72,194 +387
S & P 500(CME)
Mar07 070208 1451.70 1454.80 1446.80 1453.90 -1.80 21,420 593,594 +2,359
Jun07 070208 1464.00 1467.20 1463.70 1467.20 -1.80 388 27,828 +8
Sep07 070208 1477.00 1481.40 1477.00 1481.40 -1.80 0 8,671 +0
Dec07 070208 1493.70 1493.70 1493.70 1493.70 -1.90 0 1,961 -8
Total Volume and Open Interest 21,808 632,432 +2,359
S & P 500 E-Mini(Globex)
Mar07 070208 1455.50 1455.75 1446.75 1454.00 -1.75 894,783 1,720,076 +14,835
Jun07 070208 1468.25 1468.25 1461.00 1467.25 -1.75 741 21,005 +39
Total Volume and Open Interest 895,524 1,741,081 +14,874
NASDAQ 100(CME)
Mar07 070208 1815.00 1823.00 1809.00 1821.80 -1.20 5,057 49,908 +983
Jun07 070208 1843.80 1843.80 1843.80 1843.80 -1.20 0 25 +0
Sep07 070208 1865.80 1865.80 1865.80 1865.80 -1.20 0 19 +19
Total Volume and Open Interest 5,057 49,952 +1,002
NASDAQ 100 E-Mini(Globex)
Mar07 070208 1822.00 1823.30 1808.80 1821.80 -1.20 396,955 328,989 -5,615
Jun07 070208 1838.50 1844.80 1834.50 1843.80 -1.20 53 617 -3
Total Volume and Open Interest 397,008 329,606 -5,618
S & P Midcap 400(CME)
Mar07 070208 852.75 854.20 850.75 853.70 -2.20 316 8,140 +193
Jun07 070208 862.20 862.20 862.20 862.20 -2.20 0 5 +0
Sep07 070208 870.70 870.70 870.70 870.70 -2.20      
Total Volume and Open Interest 316 8,145 +193
Russell 2000(CME)
Mar07 070208 817.50 819.50 815.20 819.30 -1.50 1,304 32,793 +316
Jun07 070208 826.50 826.50 826.50 826.50 -1.50 0 19 +2
Sep07 070208 832.90 832.90 832.90 832.90 -1.50 0 28 +0
Total Volume and Open Interest 1,304 32,840 +318
Russell 2000 E-Mini(Globex)
Mar07 070208 820.80 820.90 814.60 819.30 -1.50 163,935 377,491 -610
Jun07 070208 826.10 827.40 821.80 826.50 -1.50 265 820 +56
Total Volume and Open Interest 164,200 378,311 -554
Value Line(KCBT)
Mar07 070208 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070208 17300 17300 17210 17275 -95      
Jun07 070208 17255 17255 17255 17255 -95      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070208 17370 17410 17220 17270 -35 81,805 269,514 +298
Jun07 070208 17345 17350 17205 17230 unch 11 1,134 +1
Sep07 070208 17255 17255 17255 17255 unch 0 10 +0
Total Volume and Open Interest 81,976 271,047 +299
CAC 40(EURONEXT)
Feb07 070208 5710.5 5714.0 5655.5 5670.0 -36.5 62,989 487,337 +7,405
Mar07 070208 5725.5 5728.0 5671.0 5685.0 -36.0 406 63,824 +121
Apr07 070208 5744.5 5747.0 5696.0 5704.5 -36.0 101 294 +111
Total Volume and Open Interest 63,566 555,265 +7,686
Hang Seng Index(HKFE)
Feb07 070208 20600 20842 20330 20783 +101 43,138 118,775 +3,445
Mar07 070208 20615 20803 20315 20755 +95 1,771 7,311 +740
Total Volume and Open Interest 45,061 127,779 +4,182
DAX(EUREX)
Mar07 070208 6934.0 6942.0 6873.5 6904.5 -34.0      
Jun07 070208 7002.5 7008.0 6941.0 6971.0 -34.5      
Sep07 070208 7072.0 7077.5 7026.0 7047.5 -34.5      
Total Volume and Open Interest      
FT-SE 100(EURONEXT)
Mar07 070208 6354.00 6375.00 6314.00 6334.50 -17.50 71,182 564,003 +0
Jun07 070208 6372.50 6375.00 6347.50 6360.50 -18.00 13 22,017 +0
Sep07 070208 6404.50 6404.50 6396.50 6398.50 -20.00 2 1,760 -2
Total Volume and Open Interest 71,352 588,067 +0
SPI 200(SFE)
Mar07 070208 5875.0 5884.0 5856.0 5871.0 +2.0 14,390 284,020 +1,853
Jun07 070208 5901.0 5913.0 5900.0 5910.0 +3.0 208 6,522 +57
Sep07 070208 5914.0 5914.0 5914.0 5914.0 +3.0 23 3,022 -19
Total Volume and Open Interest 14,744 296,196 +1,978
GSCI(CME)
Feb07 070208 424.00 432.50 422.40 431.55 +8.25 4,532 16,215 -4,390
Mar07 070208 425.70 435.90 425.70 435.60 +8.35 4,422 5,246 +4,258
Apr07 070208 439.50 439.50 439.50 439.50 +9.70      
Total Volume and Open Interest 8,954 21,461 -132
Reuters CRB Index(NYBOT)
Apr07 070208 396.50 397.50 396.00 397.25 +1.25 5 507 +2
Jun07 070208 401.25 401.25 401.25 401.25 +1.25 2 403 +1
Aug07 070208 405.25 405.25 405.25 405.25 +1.25      
Total Volume and Open Interest 9 919 +3
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

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