Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon February 12, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070212 745.50 747.00 741.25 745.25 -4.00 45,186 152,822 -13,859
May07 070212 761.00 762.50 757.00 761.75 -3.75 24,675 135,653 +14,974
Jul07 070212 774.50 775.50 770.50 774.50 -4.00 8,618 52,682 +2,126
Aug07 070212 776.50 781.00 776.50 781.00 -2.00 379 4,192 +84
Sep07 070212 786.00 786.50 784.00 786.50 -5.00 266 1,639 +169
Nov07 070212 800.00 800.00 794.00 797.75 -3.25 9,590 88,043 +1,735
Jan08 070212 801.00 802.50 799.50 802.50 -0.50 686 3,303 +398
Total Volume and Open Interest 90,816 463,994 +6,620
Soybean Meal(CBOT)
Mar07 070212 217.50 219.80 216.60 218.90 +1.00 17,536 70,743 -3,287
May07 070212 222.50 224.50 221.40 223.60 +0.50 15,226 56,457 +5,072
Jul07 070212 227.00 228.30 225.70 227.70 +0.50 3,172 41,929 +780
Aug07 070212 229.00 230.00 227.80 229.30 -0.20 483 12,969 +54
Sep07 070212 230.00 231.00 229.00 231.00 +0.50 236 9,165 +171
Oct07 070212 231.50 232.20 230.00 232.10 +0.10 180 5,662 +601
Dec07 070212 234.50 235.50 232.80 234.90 +0.40 2,366 26,648 +1,102
Jan08 070212 235.50 236.30 235.20 235.90 +1.20 3 807 +3
Total Volume and Open Interest 39,350 226,291 +4,634
Soybean Oil(CBOT)
Mar07 070212 30.21 30.21 29.75 29.89 -0.45 19,139 102,578 -8,662
May07 070212 30.62 30.62 30.24 30.44 -0.42 13,206 94,573 +7,975
Jul07 070212 31.00 31.00 30.68 30.88 -0.43 5,722 37,789 +1,325
Aug07 070212 31.10 31.10 30.90 31.05 -0.45 428 5,892 +172
Sep07 070212 31.17 31.20 31.15 31.20 -0.50 198 4,010 +89
Oct07 070212 31.35 31.35 31.33 31.33 -0.52 5 7,587 -7
Dec07 070212 31.95 31.95 31.60 31.77 -0.47 1,394 30,600 +509
Jan08 070212 32.03 32.03 32.03 32.03 -0.48 106 2,785 +50
Total Volume and Open Interest 40,238 287,078 +1,491
Canola(WCE)
Mar07 070212 378.3 378.8 373.9 375.3 -3.5 7,229 35,109 -5,635
May07 070212 388.5 388.5 384.3 386.0 -3.5 4,300 32,929 +1,586
Jul07 070212 396.3 396.3 392.8 394.2 -2.6 1,022 12,854 +42
Total Volume and Open Interest 15,053 105,597 -3,112
Corn(CBOT)
Mar07 070212 408.50 408.50 403.00 404.75 -1.50 43,309 313,565 -17,162
May07 070212 419.50 419.50 414.75 416.00 -2.00 30,837 346,207 +18,791
Jul07 070212 426.50 426.50 421.75 423.25 -1.00 21,127 239,869 +3,687
Sep07 070212 409.00 410.50 408.25 408.50 -1.25 1,048 60,686 +614
Dec07 070212 399.50 400.00 397.75 398.50 -0.75 17,787 366,469 +4,638
Mar08 070212 405.00 405.75 404.00 404.75 -0.75 849 29,079 +736
Total Volume and Open Interest 116,755 1,483,161 +11,780
Wheat(CBOT)
Mar07 070212 462.00 462.00 454.00 455.75 -4.50 24,815 110,144 -11,664
May07 070212 476.00 476.00 468.50 469.50 -6.25 19,070 140,567 +5,049
Jul07 070212 484.00 484.00 476.75 478.75 -4.25 6,840 90,726 +139
Sep07 070212 487.50 487.50 485.00 485.00 -6.00 246 7,307 +112
Dec07 070212 501.00 501.00 496.50 498.50 -4.50 3,356 65,108 +430
Total Volume and Open Interest 55,079 438,222 -5,657
Wheat(KCBT)
Mar07 070212 485.00 485.50 480.50 481.75 -3.25 8,860 37,162 -2,102
May07 070212 494.00 494.00 489.50 491.50 -4.00 4,992 27,995 +2,377
Jul07 070212 498.00 498.00 492.75 495.00 -3.50 2,878 35,724 +709
Sep07 070212 500.00 501.50 499.00 501.50 -4.50 316 5,664 +150
Dec07 070212 511.50 512.00 509.00 510.00 -4.00 483 7,971 +293
Total Volume and Open Interest 17,577 118,423 +1,444
Wheat(MGE)
Mar07 070212 497.00 497.50 490.50 492.00 -4.50 2,178 11,592 -416
May07 070212 505.50 505.50 499.00 500.00 -5.50 2,066 8,649 -305
Jul07 070212 510.50 510.50 506.00 506.50 -5.50 1,095 4,501 +392
Sep07 070212 518.00 518.00 512.00 513.50 -5.50 632 6,952 +84
Dec07 070212 523.00 523.00 519.50 520.00 -3.00 673 11,508 +128
Total Volume and Open Interest 6,680 44,111 -90
Oats(CBOT)
Mar07 070212 251.25 251.25 245.00 245.25 -5.25 502 3,614 -228
May07 070212 259.50 260.00 253.50 254.00 -4.25 233 5,192 +97
Jul07 070212 265.00 266.50 262.00 262.00 -1.00 43 1,225 +46
Sep07 070212 261.00 264.00 261.00 264.00 +2.00 6 332 -1
Total Volume and Open Interest 1,360 18,818 +66
Rough Rice(CBOT)
Mar07 070212 10.22 10.22 10.15 10.17 -0.01 126 6,570 -59
May07 070212 10.50 10.51 10.45 10.47 -0.01 95 4,668 +28
Jul07 070212 10.74 10.74 10.73 10.73 -0.01 6 1,092 +1
Sep07 070212 10.70 10.73 10.67 10.73 unch 19 1,715 +0
Total Volume and Open Interest 287 16,542 +1
Live Cattle(CME)
Feb07 070212 93.100 93.800 92.750 93.700 +0.500 3,915 19,718 -638
Apr07 070212 94.900 95.500 94.550 95.275 +0.475 11,196 150,568 -850
Jun07 070212 92.000 92.850 91.800 92.725 +0.800 4,317 50,276 -54
Aug07 070212 89.050 89.850 88.900 89.800 +0.750 2,327 23,482 +686
Oct07 070212 92.800 93.850 92.600 93.700 +0.900 846 15,258 +283
Dec07 070212 92.700 93.800 92.550 93.550 +0.950 352 6,474 +104
Total Volume and Open Interest 23,031 269,983 -396
Feeder Cattle(CME)
Mar07 070212 99.050 100.050 98.750 99.500 +0.725 3,795 13,607 -1,025
Apr07 070212 100.350 101.250 100.100 101.100 +0.825 2,371 7,651 +384
May07 070212 101.700 102.500 101.500 102.475 +0.775 1,307 7,927 +222
Aug07 070212 102.900 103.550 102.700 103.300 +0.375 276 3,644 +56
Sep07 070212 102.300 102.500 102.200 102.200 +0.400 48 1,150 +22
Oct07 070212 102.700 102.750 102.650 102.650 +0.450 17 185 +8
Nov07 070212 102.500 102.600 102.500 102.600 +0.400 0 46 +0
Total Volume and Open Interest 7,818 34,225 -330
Lean Hogs(CME)
Feb07 070212 66.700 67.100 66.550 67.050 +0.775 2,927 6,913 -643
Apr07 070212 67.250 68.150 67.150 67.525 +0.675 11,181 91,957 -1,627
May07 070212 74.975 75.850 74.800 75.850 +0.875 293 3,919 +110
Jun07 070212 76.900 77.400 76.650 77.275 +0.775 3,910 37,597 +1,205
Jul07 070212 76.000 76.800 75.900 76.750 +0.775 1,514 16,890 +13
Aug07 070212 74.500 75.000 74.450 75.000 +0.700 622 8,742 +117
Oct07 070212 67.000 67.375 66.900 67.325 +0.400 370 6,982 +144
Dec07 070212 65.850 66.150 65.725 66.050 +0.300 390 7,204 +126
Total Volume and Open Interest 21,233 180,824 -540
Pork Bellies(CME)
Feb07 070212 103.000 104.900 102.750 104.500 +1.725 56 183 -33
Mar07 070212 104.950 106.400 104.100 106.025 +1.225 121 1,007 +35
May07 070212 106.100 107.500 105.950 107.225 +1.125 15 193 +7
Jul07 070212 107.000 107.500 107.000 107.500 +0.800 15 193 +14
Aug07 070212 105.000 105.000 105.000 105.000 unch 0 46 +0
Total Volume and Open Interest 207 1,622 +23
Class III Milk(CME)
Feb07 070212 14.19 14.24 14.19 14.23 -0.01 8 2,940 -7
Mar07 070212 14.55 14.55 14.38 14.38 -0.17 62 3,079 -31
Apr07 070212 14.68 14.68 14.30 14.50 -0.20 41 2,785 -16
May07 070212 14.90 14.90 14.75 14.84 -0.16 74 2,598 +4
Jun07 070212 14.97 14.97 14.90 14.90 -0.17 38 2,508 +8
Total Volume and Open Interest 1,129 30,111 +357
Cocoa(NYBOT)
Mar07 070212 1713 1725 1700 1721 +4 9,593 16,135 -6,307
May07 070212 1747 1758 1734 1754 +3 13,098 66,120 +4,494
Jul07 070212 1763 1780 1760 1776 +1 1,628 16,948 +65
Sep07 070212 1778 1798 1778 1798 +2 1,247 18,924 +214
Dec07 070212 1807 1815 1800 1815 -1 272 16,010 -109
Mar08 070212 1820 1834 1820 1834 unch 601 6,634 +357
May08 070212 1854 1854 1854 1854 +2 0 2,449 +0
Total Volume and Open Interest 26,482 146,555 -1,282
Coffee "C"(NYBOT)
Mar07 070212 114.70 114.80 113.70 113.90 -0.85 18,101 43,520 -6,143
May07 070212 117.80 117.80 116.75 116.95 -0.85 11,995 57,005 +4,272
Jul07 070212 120.70 120.80 119.60 119.75 -0.85 2,353 10,293 +613
Sep07 070212 123.05 123.10 122.35 122.35 -0.85 805 10,680 -28
Dec07 070212 126.40 126.60 125.85 125.85 -0.90 273 4,713 +40
Mar08 070212 130.00 130.00 129.15 129.15 -1.00 186 2,838 -66
Total Volume and Open Interest 33,996 137,440 -1,305
Orange Juice(NYBOT)
Mar07 070212 189.90 192.35 189.90 192.10 +3.20 1,285 13,144 -397
May07 070212 186.10 188.00 186.10 188.00 +2.95 681 7,987 +242
Jul07 070212 183.00 184.00 183.00 184.00 +2.05 31 1,251 +20
Sep07 070212 180.15 180.15 180.15 180.15 +2.45 0 891 +0
Nov07 070212 175.00 175.90 175.00 175.90 +2.45 43 3,970 +8
Jan08 070212 175.40 175.40 175.40 175.40 +2.50 2 466 +0
Total Volume and Open Interest 2,042 27,754 -127
Sugar #11(NYBOT)
Mar07 070212 10.47 10.75 10.38 10.39 -0.10 105,637 193,276 -18,117
May07 070212 10.49 10.65 10.36 10.40 -0.09 70,714 220,379 +28,917
Jul07 070212 10.48 10.55 10.30 10.39 -0.07 17,588 130,288 +1,754
Oct07 070212 10.70 10.72 10.59 10.59 -0.06 3,886 68,407 +920
Mar08 070212 11.15 11.16 11.00 11.07 -0.06 1,422 53,584 +260
Total Volume and Open Interest 201,365 720,603 +14,544
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070212 20.50 20.55 20.50 20.55 +0.16 82 2,850 -21
Jul07 070212 20.65 20.65 20.65 20.65 +0.17 79 2,832 +59
Sep07 070212 20.55 20.55 20.55 20.55 +0.07 13 1,777 +3
Nov07 070212 20.55 20.55 20.55 20.55 +0.05 14 1,463 -4
Total Volume and Open Interest 188 9,805 -226
London Cocoa(LCE)
Mar07 070212 939 944 931 943 +3 4,166 49,524 -769
May07 070212 958 961 948 960 +3 3,045 43,070 +345
Jul07 070212 969 975 962 974 +4 453 29,703 +75
Sep07 070212 985 988 979 987 +4 206 33,722 -32
Dec07 070212 977 986 975 986 +6 189 35,151 +43
Mar08 070212 983 992 980 992 +5 481 10,585 +424
May08 070212 995 1000 995 1000 +5 2 1,587 +2
Total Volume and Open Interest 8,553 204,865 +99
London Coffee(LCE)
Mar07 070212 1609.00 1612.00 1582.00 1586.00 -23.00 3,827 60,571 -1,665
May07 070212 1610.00 1615.00 1590.00 1594.00 -16.00 4,427 58,218 +1,455
Jul07 070212 1599.00 1604.00 1585.00 1587.00 -16.00 747 11,462 +441
Sep07 070212 1596.00 1596.00 1573.00 1579.00 -17.00 904 10,498 +327
Nov07 070212 1583.00 1583.00 1560.00 1566.00 -12.00 483 4,407 +388
Jan08 070212 1556.00 1556.00 1548.00 1548.00 -12.00 55 2,045 +0
Total Volume and Open Interest 10,479 148,718 +925
London Sugar(LCE)
Mar07 070212 335.10 336.00 326.20 328.20 -5.80 4,482 11,873 -2,143
May07 070212 327.00 329.00 323.10 325.20 -1.80 2,774 25,960 +1,064
Aug07 070212 317.50 318.30 314.10 315.70 -1.30 209 10,338 +52
Oct07 070212 311.60 311.80 307.10 309.70 -0.90 57 4,722 -17
Dec07 070212 312.10 312.70 308.00 310.70 -1.40 5 1,850 +5
Total Volume and Open Interest 7,594 61,511 -1,034
Cotton(NYBOT)
Mar07 070212 52.75 52.76 52.20 52.24 -0.52 25,805 72,246 -4,377
May07 070212 53.22 53.22 52.65 52.78 -0.58 19,024 75,276 +6,665
Jul07 070212 54.20 54.20 53.60 53.74 -0.59 2,918 22,924 +1,087
Oct07 070212 56.30 56.30 55.70 56.00 -0.60 0 240 +0
Dec07 070212 57.90 58.00 57.20 57.40 -0.60 2,016 32,995 -27
Mar08 070212 59.25 59.30 59.25 59.27 -0.53 64 2,464 +6
Total Volume and Open Interest 49,831 207,276 +3,354
Lumber(CME)
Mar07 070212 270.8 270.8 264.7 265.2 -2.7 906 4,901 -104
May07 070212 280.1 281.6 278.0 278.0 -1.7 388 2,966 -6
Jul07 070212 293.1 294.3 292.1 292.8 -1.5 19 327 +9
Sep07 070212 298.8 300.8 297.6 297.6 -0.1 9 83 +4
Total Volume and Open Interest 1,322 8,287 -97
Crude Oil(NYM)
Mar07 070212 58.80 59.10 57.40 57.81 -2.08 316,792 208,683 -21,611
Apr07 070212 59.60 59.85 58.20 58.63 -2.00 180,080 249,445 +22,380
May07 070212 60.20 60.35 59.22 59.37 -1.96 56,526 84,215 +9,146
Jun07 070212 60.25 60.25 59.78 59.99 -1.92 22,781 103,160 -125
Jul07 070212 61.05 61.05 60.52 60.52 -1.89 6,092 34,829 +695
Aug07 070212 61.65 61.65 60.80 60.99 -1.86 3,260 21,899 +345
Sep07 070212 62.00 62.00 61.30 61.41 -1.83 1,384 32,005 +13
Oct07 070212 61.40 61.79 61.40 61.79 -1.80 1,971 30,200 +842
Nov07 070212 62.14 62.14 62.14 62.14 -1.77 637 17,625 +418
Dec07 070212 63.40 63.40 62.00 62.45 -1.74 10,088 147,054 +894
Jan08 070212 62.71 62.71 62.71 62.71 -1.73 1,007 21,381 -570
Feb08 070212 62.92 62.92 62.92 62.92 -1.73 965 11,318 +234
Mar08 070212 63.10 63.10 63.10 63.10 -1.72 386 11,957 -280
Apr08 070212 63.24 63.24 63.24 63.24 -1.71 25 13,263 +0
May08 070212 63.35 63.35 63.35 63.35 -1.70 157 7,090 +0
Jun08 070212 63.46 63.46 63.46 63.46 -1.68 1,139 30,162 -73
Total Volume and Open Interest 615,451 1,307,031 +13,327
Heating Oil(NYM)
Mar07 070212 168.90 169.00 163.50 164.54 -7.97 42,266 68,940 -4,922
Apr07 070212 168.90 168.90 164.10 164.77 -7.04 22,495 48,828 +4,928
May07 070212 168.50 168.80 164.50 164.87 -6.44 9,214 24,697 +2,502
Jun07 070212 168.75 168.75 165.52 165.52 -5.99 4,041 24,084 -717
Jul07 070212 167.37 167.37 167.37 167.37 -5.74 1,111 10,496 +258
Aug07 070212 169.87 169.87 169.87 169.87 -5.59 159 4,580 -81
Sep07 070212 176.50 176.50 171.75 172.47 -5.54 687 6,331 +191
Oct07 070212 175.52 175.52 175.52 175.52 -5.39 63 3,058 -8
Nov07 070212 178.67 178.67 178.67 178.67 -5.19 122 2,493 +57
Dec07 070212 184.25 184.25 181.52 181.52 -5.09 1,879 13,678 -486
Jan08 070212 183.27 183.27 183.27 183.27 -4.99 410 5,536 +35
Feb08 070212 183.77 183.77 183.77 183.77 -4.89 139 2,093 -13
Total Volume and Open Interest 82,636 219,811 +1,734
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070212 160.50 160.50 154.40 155.21 -6.24 33,661 47,743 -4,546
Apr07 070212 172.49 172.49 166.85 167.35 -5.35 19,261 34,443 +82
May07 070212 175.61 175.61 170.50 171.30 -4.69 8,983 24,408 +2,534
Jun07 070212 177.78 177.78 173.16 173.39 -5.11 3,340 11,410 +506
Jul07 070212 176.52 176.52 174.69 174.70 -5.40 1,772 10,942 +650
Aug07 070212 175.53 175.53 175.38 175.38 -4.89 728 5,539 +366
Sep07 070212 175.87 176.00 174.94 176.00 -3.45 390 13,178 +276
Oct07 070212 169.38 169.38 169.38 169.38 -1.37 32 2,932 +23
Nov07 070212 166.48 166.48 166.48 166.48 unch 2 1,735 +1
Dec07 070212 164.53 164.53 164.53 164.53 unch 0 2,586 +0
Total Volume and Open Interest 68,169 155,771 -108
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070212 161.48 161.48 161.48 161.48 unch 0 5 +0
Apr07 070212 173.18 173.18 173.18 173.18 unch 0 2 +0
May07 070212 176.28 176.28 176.28 176.28 unch 0 1 +0
Jun07 070212 178.58 178.58 178.58 178.58 unch      
Total Volume and Open Interest 0 8 +0
Natural Gas(NYM)
Mar07 070212 7.380 7.480 7.190 7.226 -0.601 69,476 108,278 -10,859
Apr07 070212 7.420 7.490 7.300 7.329 -0.508 48,599 114,657 +1,814
May07 070212 7.510 7.600 7.410 7.422 -0.493 22,285 65,696 +5,793
Jun07 070212 7.670 7.685 7.517 7.517 -0.478 5,394 20,342 +2,336
Jul07 070212 7.780 7.790 7.630 7.630 -0.465 2,213 18,378 +189
Aug07 070212 7.870 7.895 7.722 7.722 -0.463 862 24,445 +142
Sep07 070212 7.930 7.930 7.777 7.777 -0.458 698 17,854 -57
Oct07 070212 8.040 8.040 7.890 7.890 -0.457 2,978 45,364 +56
Nov07 070212 8.600 8.620 8.475 8.475 -0.417 874 20,839 -242
Dec07 070212 9.140 9.170 9.010 9.010 -0.377 1,531 37,156 -278
Jan08 070212 9.440 9.450 9.325 9.325 -0.362 1,644 34,786 +575
Feb08 070212 9.410 9.410 9.325 9.325 -0.357 80 17,965 -28
Mar08 070212 9.200 9.200 9.115 9.115 -0.352 648 41,832 +212
Apr08 070212 7.615 7.615 7.615 7.615 -0.252 521 29,261 -122
May08 070212 7.540 7.540 7.500 7.500 -0.242 108 13,016 -55
Jun08 070212 7.580 7.650 7.550 7.550 -0.242 143 9,097 +21
Total Volume and Open Interest 158,996 851,522 -796
Brent Crude Oil(ICE)
Mar07 070212 58.51 58.68 56.26 56.60 -2.41 75,883 60,865 -15,778
Apr07 070212 59.16 59.49 57.06 57.38 -2.39 101,086 162,525 +847
May07 070212 59.90 60.27 58.00 58.31 -2.20 48,581 99,568 +9,401
Jun07 070212 60.38 60.62 58.82 59.08 -2.06 19,095 53,750 +660
Jul07 070212 59.61 59.68 59.50 59.68 -1.98 4,520 20,950 +1,349
Aug07 070212 61.58 61.58 60.02 60.21 -1.91 2,123 13,404 +612
Sep07 070212 62.05 62.05 60.67 60.67 -1.85 727 15,565 +16
Oct07 070212 61.02 61.02 61.02 61.02 -1.82 0 12,246 -10
Nov07 070212 61.35 61.35 61.35 61.35 -1.81 0 11,370 -8
Dec07 070212 62.75 62.99 61.43 61.66 -1.82 7,506 62,962 +367
Jan08 070212 61.97 61.97 61.97 61.97 -1.81 0 8,757 +174
Feb08 070212 62.24 62.24 62.24 62.24 -1.80 0 3,967 +0
Mar08 070212 62.51 62.51 62.51 62.51 -1.73 0 2,389 +0
Apr08 070212 62.70 62.70 62.70 62.70 -1.68 0 904 +0
Total Volume and Open Interest 259,521 642,187 -771
Gas Oil(ICE)
Feb07 070212 523.25 526.25 516.25 526.25 unch 25,390 11,131 -14,713
Mar07 070212 526.00 528.75 507.00 512.00 -17.00 56,453 88,648 -344
Apr07 070212 531.75 531.75 511.50 516.50 -15.50 19,361 49,067 +1,131
May07 070212 529.50 531.00 516.25 520.75 -14.50 3,958 23,744 +89
Jun07 070212 534.00 536.00 521.75 525.75 -13.75 3,250 41,478 +80
Jul07 070212 540.00 540.00 532.00 532.00 -13.25 0 13,757 +108
Aug07 070212 540.75 540.75 538.25 538.25 -12.50 0 7,873 -10
Sep07 070212 546.50 546.50 539.00 544.00 -11.50 0 13,115 +0
Oct07 070212 549.00 549.00 549.00 549.00 -11.25 0 4,467 +0
Nov07 070212 552.50 552.50 552.50 552.50 -11.00 524 5,059 +506
Total Volume and Open Interest 110,947 321,242 -12,217
US Dollar Index(NYBOT)
Mar07 070212 84.72 85.09 84.61 85.00 +0.25 883 22,338 -8
Jun07 070212 84.38 84.75 84.38 84.71 +0.25 11 2,067 -4
Sep07 070212 84.44 84.44 84.44 84.44 +0.25 0 40 +0
Total Volume and Open Interest 894 24,445 -12
Australian Dollar(CME)
Mar07 070212 77.29 77.31 77.07 77.08 -0.51 1,350 116,802 -1,225
Jun07 070212 76.89 76.89 76.89 76.89 -0.51 1 501 -36
Sep07 070212 76.63 76.63 76.63 76.63 -0.51 1 52 -1
Total Volume and Open Interest 1,352 117,624 -1,260
British Pound(CME)
Mar07 070212 194.70 194.70 194.50 194.69 -0.33 5,332 145,616 -3,127
Jun07 070212 194.57 194.57 194.57 194.57 -0.33 0 1,030 +415
Sep07 070212 194.48 194.48 194.48 194.48 -0.33 1 40 -1
Total Volume and Open Interest 5,335 146,698 -2,712
Canadian Dollar(CME)
Mar07 070212 85.48 85.51 85.10 85.13 -0.31 9,286 144,767 -9,675
Jun07 070212 85.65 85.65 85.36 85.36 -0.31 323 3,795 -37
Sep07 070212 85.65 85.65 85.60 85.60 -0.31 5 844 +4
Dec07 070212 85.88 85.88 85.84 85.84 -0.31 58 738 +19
Total Volume and Open Interest 9,672 150,154 -9,689
Japanese Yen(CME)
Mar07 070212 82.41 82.60 82.41 82.44 -0.17 1,685 337,510 +18,740
Jun07 070212 83.53 83.53 83.42 83.42 -0.18 9 22,776 +36
Sep07 070212 84.37 84.37 84.37 84.37 -0.18 0 17 +0
Total Volume and Open Interest 1,694 360,552 +18,778
Swiss Franc(CME)
Mar07 070212 80.06 80.09 80.01 80.05 -0.34 1,072 104,455 +1,394
Jun07 070212 80.70 80.70 80.64 80.67 -0.34 4 298 +53
Sep07 070212 81.24 81.24 81.24 81.24 -0.34 0 59 +0
Total Volume and Open Interest 1,076 104,856 +1,447
EuroFX(CME)
Mar07 070212 129.80 129.89 129.75 129.82 -0.45 4,468 177,831 -4,781
Jun07 070212 130.32 130.32 130.29 130.29 -0.45 3 2,326 +18
Sep07 070212 130.70 130.70 130.70 130.70 -0.45 0 247 +0
Total Volume and Open Interest 4,471 180,636 -4,763
Mexican Peso(CME)
Feb07 070212 9057.0 9057.0 9057.0 9057.0 -20.0      
Mar07 070212 9047.0 9080.0 9042.0 9050.0 -20.0 11,948 68,009 -7,315
Total Volume and Open Interest 12,006 91,315 -7,316
30-Year T-Bonds(CBOT)
Mar07 070212 110~17 110~19 110~06 110~10 -0~06 396,947 850,737 +681
Jun07 070212 110~13 110~15 110~04 110~07 -0~06 2,375 27,779 +66
Sep07 070212 110~07 110~07 110~07 110~07 -0~06 0 3 +0
Total Volume and Open Interest 399,324 878,542 +747
10-Year T-Notes(CBOT)
Mar07 070212 107~000 107~010 106~250 106~275 -0~040 1,191,394 2,214,788 -928
Jun07 070212 107~005 107~005 106~245 106~265 -0~045 45,932 197,387 +30,175
Total Volume and Open Interest 1,237,726 2,413,037 +29,547
5-Year T-Notes(CBOT)
Mar07 070212 104~195 104~225 104~185 104~195 -0~030 478,048 0 +0
Jun07 070212 104~225 104~225 104~220 104~225 -0~030 723 0 +0
Total Volume and Open Interest 478,771    
2 Year T-Notes(CBOT)
Mar07 070212 101~098 101~102 101~097 101~100 -0~004 754 781,317 -5,953
Jun07 070212 101~113 101~113 101~113 101~113 -0~007 7 8,008 +57
Total Volume and Open Interest 761 789,325 -5,896
Eurodollars(CME)
Mar07 070212 94.635 94.635 94.630 94.635 unch 15,042 1,273,407 -1,075
Jun07 070212 94.645 94.650 94.640 94.645 -0.005 46,483 1,356,643 +15,075
Sep07 070212 94.715 94.730 94.705 94.715 -0.020 22,006 1,353,186 +5,735
Dec07 070212 94.820 94.845 94.805 94.825 -0.025 25,568 1,523,591 +13,924
Mar08 070212 94.905 94.930 94.885 94.910 -0.030 21,665 1,035,705 +13,546
Jun08 070212 94.955 94.980 94.940 94.965 -0.030 20,719 781,941 +1,604
Sep08 070212 94.995 95.015 94.975 95.000 -0.030 20,493 606,716 +1,842
Dec08 070212 95.000 95.030 94.985 95.015 -0.025 14,575 532,287 +6,822
Mar09 070212 95.010 95.015 94.990 95.010 -0.025 11,853 315,701 +1,017
Jun09 070212 94.985 94.995 94.970 94.990 -0.025 11,720 249,669 +3,912
Sep09 070212 94.980 94.980 94.945 94.965 -0.025 5,015 199,049 +2,199
Dec09 070212 94.935 94.940 94.915 94.935 -0.020 4,740 153,180 +854
Mar10 070212 94.905 94.925 94.895 94.915 -0.020 2,460 121,805 -1,354
Jun10 070212 94.875 94.895 94.865 94.885 -0.020 3,578 85,109 +1,325
Sep10 070212 94.850 94.870 94.840 94.860 -0.020 2,742 87,066 +558
Dec10 070212 94.815 94.835 94.805 94.825 -0.020 3,389 86,142 +424
Mar11 070212 94.800 94.820 94.790 94.810 -0.020 1,783 76,286 +756
Jun11 070212 94.775 94.795 94.765 94.785 -0.020 1,768 60,162 +267
Total Volume and Open Interest 243,382 10,117,526 +68,568
3-Mth Euro-Yen(CME)
Mar07 070212 99.40 99.41 99.40 99.40 -0.01 266 18,574 +565
Jun07 070212 99.32 99.33 99.32 99.32 -0.01 840 11,417 +616
Sep07 070212 99.22 99.22 99.22 99.22 -0.01 415 4,727 -107
Dec07 070212 99.13 99.13 99.13 99.13 -0.01 51 8,288 +25
Mar08 070212 99.03 99.03 99.03 99.03 -0.01 8 2,965 +5
Jun08 070212 98.94 98.94 98.94 98.94 unch 0 886 +0
Sep08 070212 98.84 98.84 98.84 98.84 unch 0 256 +0
Dec08 070212 98.76 98.76 98.76 98.76 unch 3 65 +0
Mar09 070212 98.67 98.67 98.67 98.67 -0.02      
Jun09 070212 98.60 98.60 98.60 98.60 -0.01 0 5 +0
Total Volume and Open Interest 1,583 47,193 +1,104
3-Mth Euro-Yen(SIMEX)
Mar07 070212 99.41 99.41 99.39 99.40 -0.01 1,341 100,212 +1,180
Jun07 070212 99.32 99.33 99.32 99.33 -0.01 1,631 60,932 +799
Sep07 070212 99.24 99.24 99.21 99.23 -0.01 843 43,862 +152
Dec07 070212 99.15 99.15 99.13 99.13 -0.02 1,626 51,601 +526
Mar08 070212 99.03 99.03 99.03 99.03 -0.02 572 32,035 +86
Jun08 070212 98.94 98.94 98.94 98.94 -0.01 0 7,915 +0
Sep08 070212 98.84 98.84 98.84 98.84 -0.02 0 1,845 +0
Dec08 070212 98.76 98.76 98.76 98.76 -0.01 0 342 +0
Total Volume and Open Interest 6,013 300,883 +2,743
German Euro-Bund(EUREX)
Mar07 070212 115.01 115.07 114.76 114.89 -0.17 1,213,818 1,797,734 -43,897
Jun07 070212 114.49 114.49 114.25 114.37 -0.17 3,358 55,459 +441
Sep07 070212 114.50 114.58 114.48 114.48 -0.20 1,857 7 +0
Total Volume and Open Interest 1,219,033 1,853,200 -43,456
German Euro-Bobl(EUREX)
Mar07 070212 108.45 108.48 108.35 108.41 -0.04 746,529 1,230,190 +1,234
Jun07 070212 108.05 108.05 108.05 108.05 -0.04 5,356 20,660 +3,853
Sep07 070212 109.31 109.31 109.31 109.31 -0.04 300 0 +0
Total Volume and Open Interest 752,185 1,250,850 +5,087
Long Gilt(LIFFE)
Mar07 070212 106~12 106~12 106~01 106~08 -0~04 78,331 357,636 -5,914
Jun07 070212 107~23 107~27 107~23 107~27 -0~04 0 78 +0
Total Volume and Open Interest 78,331 357,714 -5,914
3-Mth Short Sterling(LIFFE)
Mar07 070212 94.31 94.32 94.31 94.32 +0.01      
Jun07 070212 94.19 94.20 94.17 94.19 +0.01      
Sep07 070212 94.20 94.21 94.17 94.19 +0.01      
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Mar07 070212 96.085 96.090 96.080 96.090 +0.010 191,029 887,711 -19,010
Jun07 070212 95.925 95.930 95.920 95.930 +0.015 304,171 883,155 +15,912
Sep07 070212 95.850 95.870 95.845 95.865 +0.020 232,348 694,779 -15,352
Total Volume and Open Interest 1,324,182 4,268,021 -26,839
3-Mth Aus T-Bills(SFE)
Mar07 070212 93.59 93.60 93.58 93.60 unch 7,203 176,237 +3,226
Jun07 070212 93.53 93.56 93.53 93.55 unch 32,995 330,429 -32,584
Sep07 070212 93.52 93.56 93.51 93.54 +0.01 19,671 100,205 +2,438
Dec07 070212 93.53 93.57 93.52 93.55 unch 6,541 75,623 +291
Mar08 070212 93.55 93.57 93.54 93.57 unch 1,510 33,298 -1,675
Jun08 070212 93.56 93.60 93.56 93.59 unch 2 32,974 -628
Sep08 070212 93.58 93.61 93.58 93.61 unch 0 17,670 -250
Dec08 070212 93.60 93.62 93.60 93.62 unch 100 8,976 +75
Mar09 070212 93.62 93.62 93.62 93.62 unch 50 1,056 -50
Jun09 070212 93.62 93.62 93.62 93.62 -0.01 0 1,488 -1
Total Volume and Open Interest 68,072 778,019 -29,158
10-Year Aus T-Bonds(SFE)
Mar07 070212 94.21 94.21 94.17 94.18 -0.05 43,366 507,523 -42,115
Jun07 070212 94.18 94.18 94.18 94.18 -0.05      
Total Volume and Open Interest 43,366 507,523 -42,115
3-Year Aus T-Bonds(SFE)
Mar07 070212 94.01 94.03 93.99 94.02 -0.01 66,221 673,933 -83,452
Jun07 070212 94.04 94.04 94.04 94.04 -0.01 0 6,458 +0
Total Volume and Open Interest 66,221 680,391 -83,452
Gold(CMX)
Feb07 070212 664.5 664.5 661.0 662.6 -4.9 127 247 -61
Apr07 070212 669.8 671.3 664.3 667.3 -5.0 77,428 224,693 +8,133
Jun07 070212 676.3 676.5 670.5 673.7 -5.0 3,171 34,495 +856
Aug07 070212 681.0 681.0 679.0 680.0 -5.0 439 6,876 +164
Oct07 070212 686.3 686.3 686.3 686.3 -5.0 8 24,695 -2
Dec07 070212 694.0 694.0 691.0 692.5 -5.0 515 51,854 +209
Feb08 070212 701.0 701.0 698.6 698.6 -5.0 4 2,310 +2
Apr08 070212 704.7 704.7 704.7 704.7 -5.0 570 2,383 +0
Jun08 070212 710.8 710.8 710.8 710.8 -5.0 570 4,704 +570
Aug08 070212 716.8 716.8 716.8 716.8 -5.0 0 740 +0
Oct08 070212 722.8 722.8 722.8 722.8 -5.0 0 600 +0
Dec08 070212 728.9 728.9 728.9 728.9 -5.0 52 10,639 +50
Total Volume and Open Interest 83,044 380,394 +9,927
Silver(CMX)
Mar07 070212 1386.0 1388.0 1351.5 1371.5 -20.0 15,887 61,109 -265
May07 070212 1390.0 1393.0 1368.0 1384.6 -20.2 1,891 21,599 +660
Jul07 070212 1397.0 1404.0 1381.0 1397.2 -20.1 251 11,586 +76
Sep07 070212 1372.0 1409.8 1372.0 1409.8 -20.0 105 4,492 -20
Dec07 070212 1428.0 1428.0 1410.0 1423.6 -20.0 134 13,683 +23
Mar08 070212 1437.0 1437.0 1437.0 1437.0 -20.0 501 667 +390
May08 070212 1444.3 1444.3 1444.3 1444.3 -20.0      
Total Volume and Open Interest 18,877 120,803 +872
Platinum(NYM)
Apr07 070212 1201.0 1204.0 1191.3 1191.3 -10.5 924 10,126 +169
Jul07 070212 1197.3 1197.3 1197.3 1197.3 -9.5 7 159 +5
Oct07 070212 1202.3 1202.3 1202.3 1202.3 -9.5 0 30 +0
Jan08 070212 1207.3 1207.3 1207.3 1207.3 -9.5 0 2 +0
Total Volume and Open Interest 931 10,317 +174
Palladium(NYME)
Mar07 070212 341.00 341.00 336.00 337.75 -3.90 2,410 11,797 -1,097
Jun07 070212 344.05 344.05 341.75 342.90 -3.75 1,610 4,115 +889
Sep07 070212 347.90 347.90 347.90 347.90 -3.75 15 107 +15
Total Volume and Open Interest 4,035 16,060 -193
Copper(CMX)
Mar07 070212 250.50 252.25 245.80 247.75 -4.00 11,159 33,140 -2,923
May07 070212 251.50 253.10 248.10 249.45 -3.70 5,134 22,567 +2,154
Jul07 070212 249.25 250.00 249.25 249.50 -3.55 478 3,781 +31
Sep07 070212 248.70 248.70 248.70 248.70 -3.45 8 1,500 +8
Dec07 070212 246.00 247.50 244.50 246.25 -3.30 54 2,056 -18
Total Volume and Open Interest 17,266 69,570 -767
Aluminum(CMX)
Feb07 070212 121.75 121.75 121.75 121.75 +0.50 101 125 +78
Mar07 070212 122.75 122.75 121.75 121.75 +0.50 101 132 +81
Apr07 070212 120.85 120.85 120.85 120.85 +0.50 0 40 +0
May07 070212 119.90 119.90 119.90 119.90 +0.50 0 40 +0
Jun07 070212 118.95 118.95 118.95 118.95 +0.50 0 40 +0
Jul07 070212 118.00 118.00 118.00 118.00 +0.50 0 40 +0
Total Volume and Open Interest 202 721 +159
DJIA Index(CBOT)
Mar07 070212 12620 12626 12560 12584 -30 4,920 71,487 -154
Jun07 070212 12685 12687 12685 12687 -30 2 81 -1
Sep07 070212 12790 12790 12779 12779 -30 0 6 +0
Dec07 070212 12875 12875 12874 12874 -30 0 2 +0
Total Volume and Open Interest 4,922 71,576 -155
S & P 500(CME)
Mar07 070212 1442.80 1443.60 1435.10 1437.90 -5.00 36,449 591,922 -1,979
Jun07 070212 1455.00 1455.00 1448.00 1451.00 -5.10 4,767 32,010 +3,882
Sep07 070212 1464.90 1464.90 1464.90 1464.90 -5.30 1,230 10,511 +1,110
Dec07 070212 1477.30 1477.30 1477.30 1477.30 -5.20 0 1,961 +0
Total Volume and Open Interest 42,446 636,782 +3,013
S & P 500 E-Mini(Globex)
Mar07 070212 1442.75 1444.75 1435.00 1438.00 -5.00 1,410,788 1,745,979 +5,309
Jun07 070212 1450.50 1458.25 1448.50 1451.00 -5.00 4,089 22,389 +1,248
Total Volume and Open Interest 1,414,877 1,768,368 +6,557
NASDAQ 100(CME)
Mar07 070212 1794.00 1794.00 1781.00 1785.50 -7.00 7,917 51,653 +1,841
Jun07 070212 1807.50 1807.50 1807.50 1807.50 -7.00 0 25 +0
Sep07 070212 1829.50 1829.50 1829.50 1829.50 -7.00      
Total Volume and Open Interest 7,917 51,678 +1,841
NASDAQ 100 E-Mini(Globex)
Mar07 070212 1792.80 1794.80 1781.30 1785.50 -7.00 406,901 360,652 +34,639
Jun07 070212 1813.00 1814.00 1803.30 1807.50 -7.00 150 699 +30
Total Volume and Open Interest 407,051 361,351 +34,669
S & P Midcap 400(CME)
Mar07 070212 850.50 850.50 844.30 846.20 -3.60 128 8,217 +77
Jun07 070212 854.70 854.70 854.70 854.70 -3.60 3 16 +8
Sep07 070212 863.20 863.20 863.20 863.20 -3.60      
Total Volume and Open Interest 131 8,233 +85
Russell 2000(CME)
Mar07 070212 812.00 812.00 804.75 809.20 -2.20 786 33,377 +548
Jun07 070212 816.40 816.40 816.40 816.40 -2.20 0 19 +0
Sep07 070212 822.80 822.80 822.80 822.80 -2.20 0 28 +0
Total Volume and Open Interest 786 33,424 +548
Russell 2000 E-Mini(Globex)
Mar07 070212 811.70 812.60 804.50 809.20 -2.20 187,814 382,786 +2,537
Jun07 070212 818.20 818.60 812.00 816.40 -2.20 958 1,251 +363
Total Volume and Open Interest 188,772 384,037 +2,900
Value Line(KCBT)
Mar07 070212 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070212 17530 17530 17400 17430 unch      
Jun07 070212 17410 17410 17410 17410 unch      
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 070212 5663.5 5672.0 5625.0 5648.0 -50.0 64,398 470,444 +279
Mar07 070212 5677.0 5686.0 5642.0 5663.0 -50.0 1,808 65,180 +878
Apr07 070212 5702.5 5702.5 5669.5 5683.0 -50.0 468 771 +435
Total Volume and Open Interest 66,697 540,229 +1,592
Hang Seng Index(HKFE)
Feb07 070212 20502 20748 20462 20627 -79 74,192 118,530 -2,058
Mar07 070212 20506 20720 20449 20603 -85 2,467 9,171 +1,128
Total Volume and Open Interest 76,869 129,348 -967
DAX(EUREX)
Mar07 070212 6889.0 6910.0 6865.0 6885.0 -52.0 107,504 277,748 +4,386
Jun07 070212 6962.0 6976.0 6935.0 6951.5 -53.0 1,025 12,296 +392
Sep07 070212 7038.5 7043.5 7012.5 7027.0 -53.5 85 3,501 +19
Total Volume and Open Interest 108,614 293,545 +4,797
FT-SE 100(EURONEXT)
Mar07 070212 6345.00 6359.00 6325.00 6337.00 -29.50 53,805 556,824 -496
Jun07 070212 6376.50 6376.50 6353.00 6362.50 -30.00 114 22,009 +10
Sep07 070212 6402.00 6402.00 6402.00 6402.00 -30.00 1 1,776 +1
Total Volume and Open Interest 53,922 580,890 -492
SPI 200(SFE)
Mar07 070212 5890.0 5908.0 5875.0 5896.0 -12.0 13,257 286,540 -1,107
Jun07 070212 5922.0 5943.0 5922.0 5933.0 -12.0 360 6,882 +209
Sep07 070212 5928.0 5947.0 5928.0 5937.0 -12.0 0 3,102 +0
Total Volume and Open Interest 13,745 299,201 -896
GSCI(CME)
Feb07 070212 428.70 428.70 419.75 419.75 -14.30 4,017 9,597 -3,234
Mar07 070212 432.00 433.70 424.90 424.90 -13.30 3,108 13,114 +4,423
Apr07 070212 429.50 429.50 429.50 429.50 -12.00      
Total Volume and Open Interest 7,125 22,711 +1,189
Reuters CRB Index(NYBOT)
Apr07 070212 399.50 399.50 396.25 396.50 -5.00 22 502 -5
Jun07 070212 403.50 404.00 400.25 400.50 -4.00 1 403 +0
Aug07 070212 405.50 405.50 405.50 405.50 -4.00      
Total Volume and Open Interest 24 905 -13
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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