Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri February 09, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070209 746.00 757.00 735.00 749.25 +5.50 33,499 166,681 -13,245
May07 070209 761.50 772.00 751.00 765.50 +5.25 18,815 120,679 +10,051
Jul07 070209 775.00 786.00 765.00 778.50 +5.00 5,066 50,556 +122
Aug07 070209 770.00 792.00 770.00 783.00 +4.50 392 4,108 +127
Sep07 070209 778.00 793.00 777.00 791.50 +6.50 122 1,470 +212
Nov07 070209 797.00 808.00 788.00 801.00 +6.25 5,767 86,308 +1,452
Jan08 070209 798.00 811.00 793.00 803.00 +3.00 267 2,905 +40
Total Volume and Open Interest 64,669 457,374 -896
Soybean Meal(CBOT)
Mar07 070209 216.20 220.00 213.50 217.90 +2.60 13,799 74,030 -2,731
May07 070209 221.30 224.70 218.60 223.10 +3.20 8,628 51,385 +285
Jul07 070209 225.80 228.50 222.70 227.20 +3.10 2,636 41,149 +160
Aug07 070209 227.80 230.30 224.80 229.50 +3.00 649 12,915 -1
Sep07 070209 228.50 231.50 226.00 230.50 +3.00 62 8,994 +74
Oct07 070209 229.50 233.00 227.50 232.00 +3.70 44 5,061 +3
Dec07 070209 231.50 235.50 230.30 234.50 +2.90 1,611 25,546 +261
Jan08 070209 234.50 236.50 231.50 234.70 +2.50 58 804 +58
Total Volume and Open Interest 27,635 221,657 -1,687
Soybean Oil(CBOT)
Mar07 070209 30.48 30.85 30.00 30.34 -0.09 13,859 111,240 -10,182
May07 070209 30.96 31.34 30.45 30.86 -0.09 10,945 86,598 +9,622
Jul07 070209 31.40 31.76 30.95 31.31 -0.05 2,917 36,464 +1,235
Aug07 070209 31.50 31.85 31.15 31.50 -0.02 455 5,720 +113
Sep07 070209 31.80 32.03 31.50 31.70 unch 39 3,921 +115
Oct07 070209 32.05 32.05 31.85 31.85 -0.01 180 7,594 +105
Dec07 070209 31.98 32.57 31.95 32.24 -0.03 2,097 30,091 +268
Jan08 070209 32.40 32.51 32.40 32.51 +0.08 59 2,735 +58
Total Volume and Open Interest 30,666 285,587 +1,447
Canola(WCE)
Mar07 070209 380.0 381.0 373.2 378.8 -0.3 4,836 40,744 -1,925
May07 070209 390.8 390.8 383.5 389.5 +0.1 3,767 31,343 +327
Jul07 070209 395.5 398.1 391.8 396.8 -0.8 1,725 12,812 +498
Total Volume and Open Interest 13,167 108,709 -1,500
Corn(CBOT)
Mar07 070209 405.00 409.75 397.50 406.25 +6.50 43,046 330,727 -25,938
May07 070209 416.00 421.50 408.50 418.00 +6.25 30,179 327,416 +14,031
Jul07 070209 422.50 427.50 415.50 424.25 +6.50 13,619 236,182 +1,300
Sep07 070209 407.50 411.50 404.00 409.75 +4.25 866 60,072 +616
Dec07 070209 398.00 401.75 394.00 399.25 +2.75 10,556 361,831 +2,957
Mar08 070209 403.50 407.00 400.00 405.50 +2.50 1,438 28,343 +643
Total Volume and Open Interest 101,281 1,471,381 -6,009
Wheat(CBOT)
Mar07 070209 458.50 470.00 457.00 460.25 +3.25 18,662 121,808 -16,603
May07 070209 474.00 485.00 471.25 475.75 +3.25 15,436 135,518 +5,777
Jul07 070209 483.00 492.50 480.00 483.00 +2.50 4,600 90,587 +658
Sep07 070209 490.00 497.00 488.00 491.00 +3.75 32 7,195 +135
Dec07 070209 500.00 508.50 499.00 503.00 +4.00 2,730 64,678 +610
Total Volume and Open Interest 42,258 443,879 -9,417
Wheat(KCBT)
Mar07 070209 483.00 495.00 482.00 485.00 +1.25 6,782 39,264 -3,668
May07 070209 492.00 503.50 491.00 495.50 +2.00 3,548 25,618 +667
Jul07 070209 495.00 504.00 493.00 498.50 +3.50 1,510 35,015 +244
Sep07 070209 500.00 508.50 500.00 506.00 +4.00 239 5,514 +30
Dec07 070209 510.50 519.00 509.50 514.00 +3.00 440 7,678 +34
Total Volume and Open Interest 12,624 116,979 -2,668
Wheat(MGE)
Mar07 070209 496.00 501.00 493.00 496.50 +2.50 2,289 12,008 -294
May07 070209 504.00 509.25 502.00 505.50 +3.00 1,319 8,954 +576
Jul07 070209 510.50 516.00 508.50 512.00 +2.50 156 4,109 +8
Sep07 070209 517.00 522.75 516.00 519.00 unch 207 6,868 -10
Dec07 070209 523.00 531.00 522.00 523.00 -1.00 235 11,380 -126
Total Volume and Open Interest 4,215 44,201 +161
Oats(CBOT)
Mar07 070209 251.25 252.00 249.00 250.50 +0.50 321 3,842 -358
May07 070209 260.00 260.00 257.50 258.25 +0.25 215 5,095 +32
Jul07 070209 264.00 265.00 262.25 263.00 +0.25 121 1,179 +106
Sep07 070209 263.50 263.50 262.00 262.00 +0.50 8 333 +4
Total Volume and Open Interest 1,258 18,752 +117
Rough Rice(CBOT)
Mar07 070209 10.15 10.18 10.12 10.18 +0.03 123 6,629 -91
May07 070209 10.45 10.48 10.41 10.48 +0.03 26 4,640 -4
Jul07 070209 10.68 10.74 10.68 10.74 +0.02 4 1,091 -5
Sep07 070209 10.69 10.73 10.69 10.73 +0.01 2 1,715 -83
Total Volume and Open Interest 211 16,541 -275
Live Cattle(CME)
Feb07 070209 93.350 93.400 92.700 93.200 -0.150 5,244 20,356 -1,707
Apr07 070209 94.850 95.300 94.600 94.800 -0.075 13,750 151,418 +101
Jun07 070209 91.750 92.150 91.475 91.925 +0.175 6,283 50,330 +484
Aug07 070209 88.600 89.100 88.600 89.050 +0.175 3,460 22,796 -203
Oct07 070209 92.550 92.925 92.500 92.800 +0.125 2,020 14,975 +187
Dec07 070209 92.525 92.600 92.350 92.600 +0.100 558 6,370 +219
Total Volume and Open Interest 31,393 270,379 -886
Feeder Cattle(CME)
Mar07 070209 98.100 100.100 98.100 98.775 -0.100 3,238 14,632 -882
Apr07 070209 100.450 101.350 99.550 100.275 -0.475 2,028 7,267 +655
May07 070209 101.700 103.000 100.900 101.700 -0.500 1,170 7,705 +127
Aug07 070209 103.400 103.850 102.450 102.925 -0.725 247 3,588 +56
Sep07 070209 102.200 102.400 101.800 101.800 -0.550 31 1,128 -3
Oct07 070209 101.700 102.600 101.700 102.200 -0.600 15 177 +0
Nov07 070209 102.200 102.200 102.200 102.200 -0.200 0 46 +0
Total Volume and Open Interest 6,730 34,555 -47
Lean Hogs(CME)
Feb07 070209 65.250 66.350 65.250 66.275 +1.100 3,760 7,556 -379
Apr07 070209 66.200 67.250 66.150 66.850 +0.725 14,193 93,584 -231
May07 070209 74.800 75.000 74.250 74.975 +0.200 184 3,809 +21
Jun07 070209 76.000 76.700 75.950 76.500 +0.500 4,622 36,392 +897
Jul07 070209 75.100 76.000 74.950 75.975 +0.825 2,252 16,877 +160
Aug07 070209 73.650 74.450 73.650 74.300 +0.475 610 8,625 +133
Oct07 070209 66.200 66.950 66.200 66.925 +0.475 468 6,838 +12
Dec07 070209 65.000 65.750 65.000 65.750 +0.750 757 7,078 +48
Total Volume and Open Interest 26,886 181,364 +659
Pork Bellies(CME)
Feb07 070209 102.475 102.975 101.500 102.775 +0.300 41 216 -10
Mar07 070209 104.500 105.000 102.800 104.800 +1.225 189 972 +27
May07 070209 105.600 106.400 105.600 106.100 +0.500 19 186 -1
Jul07 070209 105.750 107.375 105.750 106.700 -0.100 38 179 +24
Aug07 070209 105.000 105.000 105.000 105.000 +0.800 0 46 +0
Total Volume and Open Interest 287 1,599 +40
Class III Milk(CME)
Feb07 070209 14.24 14.24 14.24 14.24 -0.06 59 2,947 -4
Mar07 070209 14.40 14.55 14.40 14.55 -0.10 320 3,110 +93
Apr07 070209 14.85 14.85 14.64 14.70 -0.15 332 2,801 +113
May07 070209 15.05 15.05 14.82 15.00 -0.10 252 2,594 +25
Jun07 070209 14.88 15.07 14.78 15.07 -0.11 73 2,500 +30
Total Volume and Open Interest 1,505 29,754 +446
Cocoa(NYBOT)
Mar07 070209 1705 1725 1701 1717 -10 8,649 22,442 -5,675
May07 070209 1748 1758 1732 1751 -10 12,942 61,626 +5,460
Jul07 070209 1765 1779 1756 1775 -9 1,597 16,883 +637
Sep07 070209 1796 1796 1786 1796 -10 629 18,710 +178
Dec07 070209 1813 1816 1798 1816 -10 259 16,119 -32
Mar08 070209 1829 1834 1820 1834 -10 819 6,277 +314
May08 070209 1852 1852 1852 1852 -10 0 2,449 +0
Total Volume and Open Interest 25,002 147,837 +858
Coffee "C"(NYBOT)
Mar07 070209 115.70 115.80 114.60 114.75 -0.80 12,610 49,663 -4,122
May07 070209 118.40 118.50 117.60 117.80 -0.75 8,812 52,733 +3,278
Jul07 070209 121.00 121.10 120.20 120.60 -0.75 789 9,680 +264
Sep07 070209 123.50 124.00 123.20 123.20 -0.80 698 10,708 +320
Dec07 070209 127.40 127.40 126.75 126.75 -0.70 1,032 4,673 +731
Mar08 070209 130.20 130.20 130.10 130.15 -0.55 385 2,904 -275
Total Volume and Open Interest 24,404 138,745 +222
Orange Juice(NYBOT)
Mar07 070209 187.50 188.95 187.25 188.90 +0.45 1,640 13,541 -523
May07 070209 184.25 185.25 184.25 185.05 unch 696 7,745 +299
Jul07 070209 182.00 182.50 181.90 181.95 -0.20 33 1,231 -2
Sep07 070209 177.70 177.70 177.70 177.70 +0.20 2 891 +0
Nov07 070209 173.00 173.45 173.00 173.45 -0.05 194 3,962 -11
Jan08 070209 173.00 173.00 172.00 172.90 -0.10 5 466 +1
Total Volume and Open Interest 2,570 27,881 -236
Sugar #11(NYBOT)
Mar07 070209 10.32 10.53 10.19 10.49 +0.21 59,241 211,393 -21,142
May07 070209 10.48 10.50 10.26 10.49 +0.08 46,722 191,462 +15,740
Jul07 070209 10.48 10.48 10.30 10.46 +0.06 14,906 128,534 +2,520
Oct07 070209 10.70 10.70 10.53 10.65 +0.03 4,519 67,487 +1,715
Mar08 070209 11.12 11.15 11.02 11.13 +0.04 2,035 53,324 +81
Total Volume and Open Interest 131,501 706,059 +361
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070209 20.40 20.40 20.39 20.39 +0.24 73 2,871 +6
Jul07 070209 20.48 20.48 20.48 20.48 +0.13 72 2,773 +14
Sep07 070209 20.48 20.48 20.48 20.48 +0.06 3 1,774 +3
Nov07 070209 20.50 20.50 20.50 20.50 +0.30 14 1,467 -2
Total Volume and Open Interest 727 10,031 -37
London Cocoa(LCE)
Mar07 070209 945 948 931 940 -2 8,723 50,293 -2,393
May07 070209 961 964 948 957 -1 6,521 42,725 +514
Jul07 070209 975 977 963 970 -1 1,402 29,628 +44
Sep07 070209 990 990 976 983 -1 504 33,754 -79
Dec07 070209 988 988 974 980 -3 752 35,108 +0
Mar08 070209 990 990 979 987 -2 552 10,161 +87
May08 070209 993 995 993 995 -2 0 1,585 +0
Total Volume and Open Interest 18,471 204,766 -1,810
London Coffee(LCE)
Mar07 070209 1605.00 1610.00 1598.00 1609.00 +3.00 4,756 62,236 -2,531
May07 070209 1602.00 1613.00 1598.00 1610.00 +5.00 7,269 56,763 +1,882
Jul07 070209 1595.00 1607.00 1592.00 1603.00 +6.00 2,241 11,021 +327
Sep07 070209 1586.00 1600.00 1586.00 1596.00 +6.00 3,717 10,171 +440
Nov07 070209 1567.00 1583.00 1567.00 1578.00 +10.00 986 4,019 +246
Jan08 070209 1549.00 1560.00 1549.00 1560.00 +12.00 58 2,045 -19
Total Volume and Open Interest 19,031 147,793 +345
London Sugar(LCE)
Mar07 070209 337.50 339.00 332.00 334.00 -2.00 3,269 14,016 -2,744
May07 070209 327.00 327.90 324.00 327.00 +0.10 3,367 24,896 +1,164
Aug07 070209 316.90 317.40 313.50 317.00 +1.00 540 10,286 +143
Oct07 070209 310.20 310.60 308.50 310.60 +0.40 286 4,739 -2
Dec07 070209 311.90 312.10 309.70 312.10 +0.10 255 1,845 +142
Total Volume and Open Interest 8,446 62,545 -1,100
Cotton(NYBOT)
Mar07 070209 52.71 53.00 52.50 52.76 +0.35 31,379 76,623 -4,064
May07 070209 53.10 53.40 52.75 53.36 +0.42 22,365 68,611 +7,979
Jul07 070209 54.15 54.40 53.70 54.33 +0.38 3,984 21,837 +1,601
Oct07 070209 56.60 56.60 56.60 56.60 +0.50 4 240 +0
Dec07 070209 57.80 58.00 57.38 58.00 +0.57 3,928 33,022 +1,027
Mar08 070209 59.30 59.80 59.30 59.80 +0.40 202 2,458 +130
Total Volume and Open Interest 61,917 203,922 +6,725
Lumber(CME)
Mar07 070209 265.5 267.9 261.7 267.9 +5.3 690 5,005 -196
May07 070209 278.5 280.3 276.9 279.7 +3.8 295 2,972 +9
Jul07 070209 292.0 294.3 292.0 294.3 +2.0 41 318 +17
Sep07 070209 298.5 299.4 297.7 297.7 +3.0 5 79 +3
Total Volume and Open Interest 1,033 8,384 -166
Crude Oil(NYM)
Mar07 070209 59.65 60.80 59.40 59.89 +0.18 301,777 230,294 -47,262
Apr07 070209 60.45 61.35 60.10 60.63 +0.20 155,852 227,065 +27,766
May07 070209 61.10 61.55 60.80 61.33 +0.20 49,042 75,069 +6,416
Jun07 070209 61.75 62.50 61.75 61.91 +0.23 25,538 103,285 +2,979
Jul07 070209 62.40 62.95 61.95 62.41 +0.23 9,470 34,134 -596
Aug07 070209 62.50 62.90 62.50 62.85 +0.22 5,076 21,554 +71
Sep07 070209 63.10 63.40 63.10 63.24 +0.21 2,363 31,992 +399
Oct07 070209 63.59 63.59 63.59 63.59 +0.20 2,347 29,358 +841
Nov07 070209 63.91 63.91 63.91 63.91 +0.19 2,459 17,207 +594
Dec07 070209 64.50 64.55 63.95 64.19 +0.18 10,993 146,160 +567
Jan08 070209 64.70 64.70 64.44 64.44 +0.18 1,796 21,951 +388
Feb08 070209 64.85 64.85 64.65 64.65 +0.18 880 11,084 +121
Mar08 070209 64.90 65.15 64.82 64.82 +0.18 3,150 12,237 -615
Apr08 070209 64.95 64.95 64.95 64.95 +0.18 2,635 13,263 +425
May08 070209 65.05 65.05 65.05 65.05 +0.18 800 7,090 +513
Jun08 070209 65.14 65.14 65.14 65.14 +0.18 5,902 30,235 -1,099
Total Volume and Open Interest 589,586 1,293,704 -5,657
Heating Oil(NYM)
Mar07 070209 172.50 174.20 171.00 172.51 +0.01 46,336 73,862 -7,157
Apr07 070209 171.65 173.30 171.00 171.81 -0.14 22,933 43,900 +3,798
May07 070209 171.10 172.60 170.90 171.31 -0.19 7,618 22,195 +1,832
Jun07 070209 171.50 172.50 171.50 171.51 -0.24 3,150 24,801 +475
Jul07 070209 173.00 173.11 173.00 173.11 -0.24 1,207 10,238 +452
Aug07 070209 176.50 176.50 175.46 175.46 -0.24 254 4,661 -7
Sep07 070209 178.01 178.01 178.01 178.01 -0.24 187 6,140 +72
Oct07 070209 180.91 180.91 180.91 180.91 -0.24 75 3,066 -39
Nov07 070209 184.00 184.00 183.86 183.86 -0.29 114 2,436 +65
Dec07 070209 186.61 186.61 186.61 186.61 -0.34 1,374 14,164 -725
Jan08 070209 187.60 188.26 187.60 188.26 -0.34 683 5,501 -398
Feb08 070209 188.00 188.66 188.00 188.66 -0.34 284 2,106 +0
Total Volume and Open Interest 84,799 218,077 -1,562
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070209 159.76 163.12 158.14 161.45 +1.85 35,544 52,289 -4,348
Apr07 070209 171.99 174.82 170.88 172.70 +0.75 22,641 34,361 -562
May07 070209 175.24 177.69 174.61 175.99 +1.39 10,625 21,874 +2,006
Jun07 070209 176.90 180.08 176.90 178.50 +1.75 3,234 10,904 +432
Jul07 070209 180.50 180.88 178.90 180.10 +1.00 1,711 10,292 +475
Aug07 070209 180.97 182.00 179.40 180.27 +0.77 2,038 5,173 +576
Sep07 070209 178.21 179.45 178.21 179.45 +1.85 1,275 12,902 +386
Oct07 070209 170.70 170.75 170.70 170.75 +7.25 517 2,909 +57
Nov07 070209 166.48 166.48 166.48 166.48 +5.73 120 1,734 +105
Dec07 070209 164.53 164.53 164.53 164.53 +0.13 114 2,586 +59
Total Volume and Open Interest 77,939 155,879 -699
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070209 158.00 161.48 158.00 161.48 +2.15 0 5 -1
Apr07 070209 173.18 173.18 173.18 173.18 +1.23 0 2 +0
May07 070209 176.28 176.28 176.28 176.28 +0.98 0 1 +0
Jun07 070209 178.58 178.58 178.58 178.58 +0.73      
Total Volume and Open Interest 0 8 -1
Natural Gas(NYM)
Mar07 070209 7.865 7.920 7.810 7.827 -0.044 69,918 119,137 -12,738
Apr07 070209 7.810 7.895 7.800 7.837 -0.018 50,793 112,843 +6,113
May07 070209 7.885 7.960 7.865 7.915 -0.003 22,704 59,903 +55
Jun07 070209 7.950 7.995 7.950 7.995 +0.002 3,918 18,006 +41
Jul07 070209 8.045 8.095 8.045 8.095 +0.002 2,949 18,189 +79
Aug07 070209 8.155 8.190 8.155 8.185 +0.002 932 24,303 +199
Sep07 070209 8.200 8.240 8.200 8.235 +0.002 1,005 17,911 +43
Oct07 070209 8.315 8.390 8.315 8.347 unch 3,756 45,308 -293
Nov07 070209 8.815 8.920 8.800 8.892 +0.060 736 21,081 -45
Dec07 070209 9.300 9.400 9.282 9.387 +0.105 1,436 37,434 -572
Jan08 070209 9.550 9.730 9.550 9.687 +0.120 1,650 34,211 +198
Feb08 070209 9.562 9.720 9.562 9.682 +0.120 36 17,993 -8
Mar08 070209 9.420 9.500 9.337 9.467 +0.120 872 41,620 -184
Apr08 070209 7.910 7.910 7.867 7.867 +0.060 834 29,383 -242
May08 070209 7.742 7.742 7.742 7.742 +0.060 48 13,071 -24
Jun08 070209 7.732 7.792 7.732 7.792 +0.060 270 9,076 +22
Total Volume and Open Interest 164,468 852,318 -6,748
Brent Crude Oil(ICE)
Mar07 070209 59.40 59.63 58.46 59.01 -0.02 87,902 76,643 -3,179
Apr07 070209 60.28 60.47 59.27 59.77 -0.01 94,601 161,678 -3,074
May07 070209 60.97 61.19 60.04 60.51 +0.02 37,484 90,167 +10,797
Jun07 070209 61.50 61.79 60.70 61.14 +0.04 11,551 53,090 +1,656
Jul07 070209 62.00 62.00 61.66 61.66 +0.05 2,841 19,601 +406
Aug07 070209 62.48 62.48 61.94 62.12 +0.05 1,824 12,792 +136
Sep07 070209 62.54 62.54 62.30 62.52 +0.05 1,384 15,549 -103
Oct07 070209 62.84 62.84 62.84 62.84 +0.06 0 12,256 +87
Nov07 070209 63.16 63.16 63.16 63.16 +0.09 0 11,378 -88
Dec07 070209 63.27 63.90 63.09 63.48 +0.13 5,049 62,595 +1,990
Jan08 070209 63.78 63.78 63.78 63.78 +0.16 0 8,583 -1
Feb08 070209 64.04 64.04 64.04 64.04 +0.19 0 3,967 +4
Mar08 070209 64.24 64.24 64.24 64.24 +0.20 0 2,389 -25
Apr08 070209 64.38 64.38 64.38 64.38 +0.20 0 904 +0
Total Volume and Open Interest 243,851 642,958 +11,114
Gas Oil(ICE)
Feb07 070209 528.75 532.25 523.50 526.25 +11.50 15,526 25,844 -6,887
Mar07 070209 532.00 535.00 526.50 529.00 +10.75 43,286 88,992 -978
Apr07 070209 535.25 538.00 530.25 532.00 +10.50 19,846 47,936 +2,770
May07 070209 537.25 541.00 534.25 535.25 +10.25 4,240 23,655 +645
Jun07 070209 542.00 544.25 538.25 539.50 +10.00 1,908 41,398 +50
Jul07 070209 545.25 545.25 545.25 545.25 +9.75 365 13,649 +243
Aug07 070209 550.75 550.75 550.75 550.75 +9.75 0 7,883 +0
Sep07 070209 555.50 555.50 555.50 555.50 +9.75 0 13,115 +0
Oct07 070209 560.25 560.25 560.25 560.25 +10.00 0 4,467 +0
Nov07 070209 566.75 566.75 563.50 563.50 +9.75 0 4,553 +4
Total Volume and Open Interest 86,582 333,459 -4,002
US Dollar Index(NYBOT)
Mar07 070209 84.55 84.91 84.55 84.75 +0.21 2,421 22,346 -288
Jun07 070209 84.50 84.55 84.45 84.46 +0.19 6 2,071 +0
Sep07 070209 84.19 84.19 84.19 84.19 +0.18 0 40 +0
Total Volume and Open Interest 2,427 24,457 -288
Australian Dollar(CME)
Mar07 070209 77.55 77.60 77.46 77.59 -0.49 1,319 118,027 +1,450
Jun07 070209 77.40 77.40 77.40 77.40 -0.49 32 537 +29
Sep07 070209 77.18 77.18 77.14 77.14 -0.49 0 53 +0
Total Volume and Open Interest 1,351 118,884 +1,479
British Pound(CME)
Mar07 070209 194.81 195.16 194.66 195.02 -0.76 7,429 148,743 -6,293
Jun07 070209 194.90 194.90 194.90 194.90 -0.75 5 615 +60
Sep07 070209 195.00 195.00 194.81 194.81 -0.75 0 41 +12
Total Volume and Open Interest 7,434 149,410 -6,221
Canadian Dollar(CME)
Mar07 070209 85.16 85.48 85.05 85.44 +0.78 4,220 154,442 +2,155
Jun07 070209 85.38 85.67 85.30 85.67 +0.78 22 3,832 +31
Sep07 070209 85.63 85.91 85.63 85.91 +0.78 2 840 +3
Dec07 070209 85.83 86.15 85.83 86.15 +0.78 17 719 +26
Total Volume and Open Interest 4,261 159,843 +2,215
Japanese Yen(CME)
Mar07 070209 82.75 82.75 82.51 82.61 -0.42 9,651 318,770 +17,081
Jun07 070209 83.63 83.66 83.60 83.60 -0.42 26 22,740 +99
Sep07 070209 84.55 84.55 84.55 84.55 -0.42 0 17 +0
Total Volume and Open Interest 9,677 341,774 +17,180
Swiss Franc(CME)
Mar07 070209 80.35 80.39 80.18 80.39 -0.13 3,621 103,061 +7,245
Jun07 070209 80.79 81.01 80.79 81.01 -0.13 4 245 +2
Sep07 070209 81.58 81.58 81.58 81.58 -0.13 0 59 +0
Total Volume and Open Interest 3,625 103,409 +7,247
EuroFX(CME)
Mar07 070209 130.31 130.34 130.03 130.27 -0.34 7,338 182,612 +466
Jun07 070209 130.74 130.74 130.74 130.74 -0.34 5 2,308 +36
Sep07 070209 131.15 131.15 131.15 131.15 -0.34 0 247 +2
Total Volume and Open Interest 7,343 185,399 +507
Mexican Peso(CME)
Feb07 070209 9077.0 9077.0 9077.0 9077.0 -48.0      
Mar07 070209 9112.0 9117.0 9065.0 9070.0 -47.0 17,850 75,324 +6,681
Total Volume and Open Interest 17,885 98,631 +6,691
30-Year T-Bonds(CBOT)
Mar07 070209 111~01 111~02 110~12 110~16 -0~19 378,382 850,056 -17,211
Jun07 070209 110~29 110~29 110~11 110~13 -0~20 5,300 27,713 +2,323
Sep07 070209 110~13 110~13 110~13 110~13 -0~20 0 3 +0
Total Volume and Open Interest 383,682 877,795 -14,888
10-Year T-Notes(CBOT)
Mar07 070209 107~100 107~100 106~285 106~315 -0~110 1,010,745 2,215,716 -25,604
Jun07 070209 107~090 107~095 106~285 106~310 -0~115 24,436 167,212 +1,971
Total Volume and Open Interest 1,035,745 2,383,490 -23,072
5-Year T-Notes(CBOT)
Mar07 070209 104~260 104~260 104~200 104~225 -0~060 367,595 0 +0
Jun07 070209 104~285 104~285 104~255 104~255 -0~060 746 0 +0
Total Volume and Open Interest 368,341    
2 Year T-Notes(CBOT)
Mar07 070209 101~108 101~109 101~100 101~104 -0~009 543 787,270 -6,071
Jun07 070209 101~120 101~120 101~120 101~120 -0~009 1 7,951 +1,001
Total Volume and Open Interest 544 795,221 -5,070
Eurodollars(CME)
Mar07 070209 94.635 94.635 94.630 94.635 +0.005 17,367 1,274,482 -7,436
Jun07 070209 94.650 94.655 94.645 94.650 -0.010 24,741 1,341,568 -12,904
Sep07 070209 94.755 94.760 94.720 94.735 -0.040 34,469 1,347,451 -4,801
Dec07 070209 94.890 94.890 94.835 94.850 -0.070 16,419 1,509,667 -451
Mar08 070209 94.985 94.985 94.930 94.940 -0.080 30,984 1,022,159 -2,306
Jun08 070209 95.040 95.040 94.985 94.995 -0.080 14,935 780,337 +6,370
Sep08 070209 95.075 95.075 95.025 95.030 -0.080 28,577 604,874 -15,102
Dec08 070209 95.080 95.080 95.030 95.040 -0.075 15,498 525,465 -4,079
Mar09 070209 95.075 95.075 95.035 95.035 -0.075 11,569 314,684 -6,543
Jun09 070209 95.050 95.050 95.010 95.015 -0.075 5,105 245,757 -1,221
Sep09 070209 95.020 95.020 94.985 94.990 -0.075 6,237 196,850 +932
Dec09 070209 94.980 94.980 94.950 94.955 -0.075 4,947 152,326 +171
Mar10 070209 94.975 94.975 94.930 94.935 -0.075 4,507 123,159 -1,600
Jun10 070209 94.935 94.940 94.905 94.905 -0.075 3,775 83,784 -187
Sep10 070209 94.910 94.910 94.875 94.880 -0.075 3,896 86,508 +1,575
Dec10 070209 94.885 94.885 94.845 94.845 -0.075 3,684 85,718 -661
Mar11 070209 94.860 94.860 94.825 94.830 -0.075 4,340 75,530 +855
Jun11 070209 94.835 94.835 94.800 94.805 -0.075 3,856 59,895 -333
Total Volume and Open Interest 244,343 10,048,958 -48,059
3-Mth Euro-Yen(CME)
Mar07 070209 99.41 99.41 99.41 99.41 unch 642 18,009 +364
Jun07 070209 99.33 99.33 99.33 99.33 unch 12 10,801 -1,001
Sep07 070209 99.23 99.23 99.23 99.23 unch 13 4,834 -80
Dec07 070209 99.14 99.14 99.14 99.14 unch 67 8,263 -396
Mar08 070209 99.04 99.04 99.04 99.04 unch 0 2,960 -40
Jun08 070209 98.94 98.94 98.94 98.94 unch 0 886 -40
Sep08 070209 98.84 98.84 98.84 98.84 unch 0 256 -40
Dec08 070209 98.76 98.76 98.76 98.76 unch 0 65 -1
Mar09 070209 98.69 98.69 98.69 98.69 +0.02      
Jun09 070209 98.61 98.61 98.61 98.61 +0.01 0 5 +0
Total Volume and Open Interest 734 46,089 -1,234
3-Mth Euro-Yen(SIMEX)
Mar07 070209 99.40 99.41 99.40 99.41 +0.01 2,678 99,032 +1,354
Jun07 070209 99.33 99.35 99.33 99.34 +0.01 2,122 60,133 +1,114
Sep07 070209 99.24 99.25 99.23 99.24 +0.01 1,036 43,710 +343
Dec07 070209 99.14 99.15 99.14 99.15 +0.02 1,035 51,075 -934
Mar08 070209 99.04 99.06 99.04 99.05 +0.02 49 31,949 +47
Jun08 070209 98.95 98.95 98.95 98.95 +0.01 26 7,915 +57
Sep08 070209 98.86 98.86 98.86 98.86 +0.02 0 1,845 +0
Dec08 070209 98.77 98.77 98.77 98.77 +0.01 22 342 +59
Total Volume and Open Interest 6,968 298,140 +2,040
German Euro-Bund(EUREX)
Mar07 070209 115.41 115.45 114.94 115.06 -0.37 0 1,841,631 +1,841,631
Jun07 070209 114.85 114.85 114.45 114.54 -0.37 0 55,018 +55,018
Sep07 070209 114.80 114.80 114.65 114.68 -0.20 0 7 -703
Total Volume and Open Interest 0 1,896,656 +35,210
German Euro-Bobl(EUREX)
Mar07 070209 108.62 108.64 108.43 108.45 -0.18 0 1,228,956 +1,228,956
Jun07 070209 108.19 108.19 108.09 108.09 -0.18 0 16,807 +16,807
Sep07 070209 109.35 109.35 109.35 109.35 -0.18      
Total Volume and Open Interest 0 1,245,763 +1,245,763
Long Gilt(LIFFE)
Mar07 070209 106~16 106~21 106~08 106~11 -0~11 134,115 363,550 +9,330
Jun07 070209 107~30 107~30 107~30 107~30 -0~11 0 78 +0
Total Volume and Open Interest 134,115 363,628 +9,330
3-Mth Short Sterling(LIFFE)
Mar07 070209 94.31 94.31 94.31 94.31 -0.01 244,300 620,049 -10,786
Jun07 070209 94.18 94.18 94.18 94.18 -0.03 285,679 543,580 -12,830
Sep07 070209 94.18 94.18 94.18 94.18 -0.04 180,307 573,558 -33,168
Total Volume and Open Interest 1,063,170 2,905,947 -49,261
3-Mth Euribor(LIFFE)
Mar07 070209 96.080 96.085 96.075 96.080 +0.005 86,920 906,721 -9,711
Jun07 070209 95.915 95.925 95.910 95.915 unch 161,671 867,243 -2,951
Sep07 070209 95.855 95.865 95.840 95.845 -0.015 183,531 710,131 +10,796
Total Volume and Open Interest 982,758 4,294,860 +56,976
3-Mth Aus T-Bills(SFE)
Mar07 070209 93.58 93.60 93.58 93.60 +0.01 7,225 173,011 +2,394
Jun07 070209 93.52 93.55 93.52 93.55 +0.02 40,708 363,013 +15,342
Sep07 070209 93.50 93.54 93.49 93.53 +0.02 31,344 97,767 -3,556
Dec07 070209 93.51 93.56 93.51 93.55 +0.03 7,205 75,332 +2,581
Mar08 070209 93.55 93.57 93.55 93.57 +0.02 1,981 34,973 +756
Jun08 070209 93.59 93.59 93.59 93.59 +0.03 430 33,602 -405
Sep08 070209 93.61 93.61 93.61 93.61 +0.03 514 17,920 -540
Dec08 070209 93.62 93.62 93.62 93.62 +0.03 109 8,901 +105
Mar09 070209 93.61 93.62 93.61 93.62 +0.03 52 1,106 +51
Jun09 070209 93.63 93.63 93.63 93.63 +0.03 1 1,489 -99
Total Volume and Open Interest 89,569 807,177 +16,629
10-Year Aus T-Bonds(SFE)
Mar07 070209 94.20 94.24 94.19 94.23 +0.05 46,291 549,638 +7,307
Jun07 070209 94.23 94.23 94.23 94.23 +0.05      
Total Volume and Open Interest 46,291 549,638 +7,307
3-Year Aus T-Bonds(SFE)
Mar07 070209 94.00 94.04 93.98 94.03 +0.04 126,385 757,385 +86,574
Jun07 070209 94.05 94.05 94.05 94.05 +0.04 0 6,458 +0
Total Volume and Open Interest 126,385 763,843 +86,574
Gold(CMX)
Feb07 070209 664.0 669.5 664.0 667.5 +9.5 463 308 -366
Apr07 070209 663.0 673.5 662.3 672.3 +9.5 74,078 216,560 +3,693
Jun07 070209 669.0 680.0 668.6 678.7 +9.6 2,026 33,639 +750
Aug07 070209 683.0 685.5 683.0 685.0 +9.7 181 6,712 +118
Oct07 070209 691.3 691.3 691.3 691.3 +9.9 29 24,697 +17
Dec07 070209 694.5 697.5 692.0 697.5 +10.0 276 51,645 +64
Feb08 070209 703.6 703.6 703.6 703.6 +10.1 0 2,308 +0
Apr08 070209 709.7 709.7 709.7 709.7 +10.3 9 2,383 +5
Jun08 070209 715.8 715.8 715.8 715.8 +10.5 10 4,134 +8
Aug08 070209 721.8 721.8 721.8 721.8 +10.6 0 740 +0
Oct08 070209 727.8 727.8 727.8 727.8 +10.7 0 600 +0
Dec08 070209 730.0 733.9 730.0 733.9 +10.9 0 10,589 -2
Total Volume and Open Interest 77,238 370,467 +4,278
Silver(CMX)
Mar07 070209 1384.0 1397.0 1382.0 1391.5 +14.5 17,791 61,374 +385
May07 070209 1398.0 1409.0 1394.0 1404.8 +14.6 2,520 20,939 +1,542
Jul07 070209 1421.0 1423.0 1417.0 1417.3 +14.5 102 11,510 +7
Sep07 070209 1433.0 1433.0 1429.8 1429.8 +14.5 103 4,512 +0
Dec07 070209 1450.0 1450.0 1434.0 1443.6 +14.1 110 13,660 +3
Mar08 070209 1457.0 1457.0 1457.0 1457.0 +13.3 10 277 +10
May08 070209 1464.3 1464.3 1464.3 1464.3 +13.6      
Total Volume and Open Interest 20,717 119,931 +2,016
Platinum(NYM)
Apr07 070209 1207.0 1209.0 1200.5 1201.8 +3.5 1,180 9,957 +104
Jul07 070209 1206.8 1206.8 1206.8 1206.8 +4.5 7 154 +1
Oct07 070209 1211.8 1211.8 1211.8 1211.8 +4.5 0 30 +0
Jan08 070209 1216.8 1216.8 1216.8 1216.8 +4.5 0 2 +0
Total Volume and Open Interest 1,187 10,143 +105
Palladium(NYME)
Mar07 070209 339.80 342.50 335.00 341.65 +0.65 2,468 12,894 -1,008
Jun07 070209 344.00 347.00 343.50 346.65 +0.65 1,897 3,226 +1,392
Sep07 070209 351.65 351.65 351.65 351.65 +0.65 7 92 +7
Total Volume and Open Interest 4,372 16,253 +391
Copper(CMX)
Mar07 070209 247.00 253.00 246.50 251.75 +6.70 14,090 36,063 -4,057
May07 070209 248.25 254.50 247.50 253.15 +6.95 7,206 20,413 +3,282
Jul07 070209 250.25 253.05 250.25 253.05 +6.90 258 3,750 +161
Sep07 070209 252.15 252.15 252.15 252.15 +6.80 62 1,492 +9
Dec07 070209 245.80 249.55 245.80 249.55 +6.70 52 2,074 +7
Total Volume and Open Interest 22,279 70,337 -514
Aluminum(CMX)
Feb07 070209 121.25 121.25 121.25 121.25 -4.25 20 47 +10
Mar07 070209 122.25 122.25 121.25 121.25 -4.25 5 51 +5
Apr07 070209 120.35 120.35 120.35 120.35 -4.25 0 40 +0
May07 070209 119.40 119.40 119.40 119.40 -4.25 0 40 +0
Jun07 070209 118.45 118.45 118.45 118.45 -4.25 0 40 +0
Jul07 070209 117.50 117.50 117.50 117.50 -4.25 0 40 +0
Total Volume and Open Interest 35 562 +25
DJIA Index(CBOT)
Mar07 070209 12672 12705 12570 12614 -58 5,321 71,641 -463
Jun07 070209 12725 12725 12700 12717 -58 0 82 +0
Sep07 070209 12809 12809 12809 12809 -58 0 6 +0
Dec07 070209 12904 12904 12904 12904 -58 0 2 +0
Total Volume and Open Interest 5,321 71,731 -463
S & P 500(CME)
Mar07 070209 1454.00 1456.80 1437.20 1442.90 -11.00 19,187 593,901 +307
Jun07 070209 1468.50 1468.50 1456.10 1456.10 -11.10 1,643 28,128 +300
Sep07 070209 1482.00 1482.00 1470.20 1470.20 -11.20 731 9,401 +730
Dec07 070209 1482.50 1482.50 1482.50 1482.50 -11.20 0 1,961 +0
Total Volume and Open Interest 21,561 633,769 +1,337
S & P 500 E-Mini(Globex)
Mar07 070209 1453.75 1457.00 1437.00 1443.00 -11.00 970,082 1,740,670 +20,594
Jun07 070209 1466.50 1469.00 1450.50 1456.00 -11.25 1,357 21,141 +136
Total Volume and Open Interest 971,439 1,761,811 +20,730
NASDAQ 100(CME)
Mar07 070209 1822.00 1828.00 1787.50 1792.50 -29.30 1,889 49,812 -96
Jun07 070209 1814.50 1814.50 1814.50 1814.50 -29.30 0 25 +0
Sep07 070209 1836.50 1836.50 1836.50 1836.50 -29.30      
Total Volume and Open Interest 1,889 49,837 -115
NASDAQ 100 E-Mini(Globex)
Mar07 070209 1820.80 1828.00 1787.30 1792.50 -29.30 241,967 326,013 -2,976
Jun07 070209 1844.30 1850.00 1812.30 1814.50 -29.30 547 669 +52
Total Volume and Open Interest 242,514 326,682 -2,924
S & P Midcap 400(CME)
Mar07 070209 853.80 855.00 844.75 849.80 -3.90 31 8,140 +0
Jun07 070209 858.30 858.30 858.30 858.30 -3.90 0 8 +3
Sep07 070209 866.80 866.80 866.80 866.80 -3.90      
Total Volume and Open Interest 31 8,148 +3
Russell 2000(CME)
Mar07 070209 818.50 819.50 805.90 811.40 -7.90 179 32,829 +36
Jun07 070209 818.60 818.60 818.60 818.60 -7.90 0 19 +0
Sep07 070209 825.00 825.00 825.00 825.00 -7.90 0 28 +0
Total Volume and Open Interest 179 32,876 +36
Russell 2000 E-Mini(Globex)
Mar07 070209 819.30 820.30 805.40 811.40 -7.90 150,313 380,249 +2,758
Jun07 070209 826.80 827.10 812.50 818.60 -7.90 630 888 +68
Total Volume and Open Interest 150,943 381,137 +2,826
Value Line(KCBT)
Mar07 070209 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070209 17570 17570 17410 17430 +155      
Jun07 070209 17410 17410 17410 17410 +155      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070209 17300 17550 17205 17515 +245 143 270,389 +875
Jun07 070209 17255 17485 17175 17445 +215 5 1,136 +2
Sep07 070209 17465 17465 17465 17465 +210 100 10 +0
Total Volume and Open Interest 248 271,755 +708
CAC 40(EURONEXT)
Feb07 070209 5701.0 5715.0 5676.0 5698.0 +28.0 105,708 470,165 -17,172
Mar07 070209 5717.5 5719.5 5704.0 5713.0 +28.0 713 64,302 +478
Apr07 070209 5738.0 5745.5 5735.0 5733.0 +28.5 69 336 +42
Total Volume and Open Interest 106,522 538,637 -16,628
Hang Seng Index(HKFE)
Feb07 070209 20749 20836 20621 20706 -77 33,607 120,588 +1,813
Mar07 070209 20729 20807 20602 20688 -67 1,485 8,043 +732
Total Volume and Open Interest 35,125 130,315 +2,536
DAX(EUREX)
Mar07 070209 6938.5 6951.0 6880.5 6937.0 +32.5 169,969 273,362 +273,362
Jun07 070209 6997.5 7016.0 6948.5 7004.5 +33.5 808 11,904 +11,904
Sep07 070209 7076.5 7093.0 7024.5 7080.5 +33.0 91 3,482 +3,482
Total Volume and Open Interest 170,868 288,748 +288,748
FT-SE 100(EURONEXT)
Mar07 070209 6365.00 6380.00 6357.50 6366.50 +32.00 68,146 553,008 -10,995
Jun07 070209 6390.50 6405.50 6384.00 6392.50 +32.00 86 21,999 -18
Sep07 070209 6434.00 6434.00 6432.00 6432.00 +33.50 15 1,775 +15
Total Volume and Open Interest 68,257 577,064 -11,003
SPI 200(SFE)
Mar07 070209 5888.0 5912.0 5863.0 5908.0 +37.0 13,430 287,647 +3,627
Jun07 070209 5924.0 5945.0 5901.0 5945.0 +35.0 260 6,673 +151
Sep07 070209 5949.0 5949.0 5949.0 5949.0 +35.0 84 3,102 +80
Total Volume and Open Interest 13,884 300,097 +3,901
GSCI(CME)
Feb07 070209 433.00 437.00 432.80 434.05 +2.50 4,259 12,831 -3,384
Mar07 070209 439.50 441.30 436.70 438.20 +2.60 4,184 8,691 +3,445
Apr07 070209 441.50 441.50 441.50 441.50 +2.00      
Total Volume and Open Interest 8,443 21,522 +61
Reuters CRB Index(NYBOT)
Apr07 070209 400.00 401.50 398.50 401.50 +4.25 9 507 +0
Jun07 070209 404.50 404.50 404.50 404.50 +3.25 0 403 +0
Aug07 070209 409.50 409.50 409.50 409.50 +4.25      
Total Volume and Open Interest 10 918 -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

Newsflash

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