Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue February 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070213 746.50 756.00 746.50 755.00 +9.75 27,546 144,474 -8,348
May07 070213 762.50 772.00 762.00 771.50 +9.75 19,008 148,847 +13,194
Jul07 070213 775.50 784.50 775.50 783.75 +9.25 2,448 53,830 +1,148
Aug07 070213 786.00 790.00 785.50 789.00 +8.00 33 4,275 +83
Sep07 070213 788.00 795.00 788.00 794.50 +8.00 176 1,696 +57
Nov07 070213 799.00 808.00 799.00 807.00 +9.25 3,179 88,704 +661
Jan08 070213 804.00 812.00 804.00 811.00 +8.50 56 3,312 +9
Total Volume and Open Interest 53,866 470,955 +6,961
Soybean Meal(CBOT)
Mar07 070213 219.30 223.30 219.00 222.70 +3.80 11,348 70,060 -683
May07 070213 223.70 227.80 223.60 227.30 +3.70 8,968 61,299 +4,842
Jul07 070213 228.00 231.50 227.90 231.10 +3.40 4,686 41,595 -334
Aug07 070213 231.00 233.20 230.80 233.10 +3.80 1,633 13,212 +243
Sep07 070213 230.50 235.00 230.20 234.70 +3.70 116 9,186 +21
Oct07 070213 233.00 236.50 232.50 235.50 +3.40 193 5,635 -27
Dec07 070213 235.00 238.70 235.00 238.50 +3.60 2,303 26,925 +277
Jan08 070213 236.80 239.00 236.80 239.00 +3.10 27 830 +23
Total Volume and Open Interest 29,368 230,746 +4,455
Soybean Oil(CBOT)
Mar07 070213 29.92 30.11 29.91 30.01 +0.12 16,832 92,041 -10,537
May07 070213 30.50 30.60 30.40 30.50 +0.06 10,752 103,264 +8,691
Jul07 070213 30.90 31.01 30.85 30.89 +0.01 3,397 37,731 -58
Aug07 070213 31.15 31.22 31.06 31.06 +0.01 210 6,015 +123
Sep07 070213 31.35 31.35 31.23 31.24 +0.04 4 4,009 -1
Oct07 070213 31.60 31.60 31.40 31.40 +0.07 63 7,640 +53
Dec07 070213 31.85 31.94 31.80 31.85 +0.08 1,714 30,393 -207
Jan08 070213 32.05 32.05 32.05 32.05 +0.02 577 2,696 -89
Total Volume and Open Interest 33,843 285,136 -1,942
Canola(WCE)
Mar07 070213 376.3 379.4 375.6 378.4 +3.1 4,208 32,606 -2,503
May07 070213 386.6 390.0 386.0 389.3 +3.3 3,080 32,952 +23
Jul07 070213 395.0 398.3 394.0 397.5 +3.3 551 12,809 -45
Total Volume and Open Interest 8,225 103,205 -2,392
Corn(CBOT)
Mar07 070213 405.50 411.50 404.75 411.00 +6.25 38,488 297,208 -16,357
May07 070213 417.00 423.75 416.50 423.25 +7.25 31,714 363,562 +17,355
Jul07 070213 424.50 431.00 423.50 430.50 +7.25 10,886 242,069 +2,200
Sep07 070213 410.00 414.50 410.00 414.25 +5.75 622 60,847 +161
Dec07 070213 399.50 403.50 399.00 403.00 +4.50 9,558 368,853 +2,384
Mar08 070213 406.00 409.50 405.75 409.25 +4.50 482 29,321 +242
Total Volume and Open Interest 92,652 1,489,380 +6,219
Wheat(CBOT)
Mar07 070213 456.50 461.00 455.75 459.00 +3.25 16,283 98,579 -11,565
May07 070213 470.00 475.00 469.50 474.25 +4.75 14,653 156,697 +16,130
Jul07 070213 480.00 484.00 478.50 482.50 +3.75 4,679 90,344 -382
Sep07 070213 486.50 491.00 486.00 489.75 +4.75 100 7,335 +28
Dec07 070213 498.00 502.50 498.00 501.50 +3.00 1,181 64,915 -193
Total Volume and Open Interest 37,272 442,162 +3,940
Wheat(KCBT)
Mar07 070213 482.00 488.00 481.50 487.50 +5.75 6,072 33,881 -3,281
May07 070213 490.00 495.00 489.50 494.50 +3.00 4,603 30,072 +2,077
Jul07 070213 495.00 499.00 494.00 498.00 +3.00 1,495 35,861 +137
Sep07 070213 501.00 505.00 500.50 504.75 +3.25 158 5,679 +15
Dec07 070213 510.00 514.00 509.50 513.50 +3.50 102 7,973 +2
Total Volume and Open Interest 12,458 117,382 -1,041
Wheat(MGE)
Mar07 070213 492.00 498.00 492.00 497.50 +5.50 2,669 11,051 -541
May07 070213 502.00 506.50 500.50 506.00 +6.00 1,851 9,155 +506
Jul07 070213 506.50 513.00 506.50 512.25 +5.75 460 4,755 +254
Sep07 070213 514.00 520.00 514.00 517.50 +4.00 91 6,992 +40
Dec07 070213 520.00 525.00 520.00 525.00 +5.00 165 11,494 -14
Total Volume and Open Interest 5,237 44,357 +246
Oats(CBOT)
Mar07 070213 249.00 249.00 242.00 242.00 -3.25 538 3,357 -257
May07 070213 258.50 258.50 249.25 250.00 -4.00 157 5,220 +28
Jul07 070213 263.50 263.50 255.50 258.25 -3.75 132 1,286 +61
Sep07 070213 264.00 264.00 256.50 256.50 -7.50 26 338 +6
Total Volume and Open Interest 1,114 18,767 -51
Rough Rice(CBOT)
Mar07 070213 10.15 10.16 10.13 10.15 -0.02 166 6,432 -138
May07 070213 10.45 10.46 10.43 10.46 -0.01 161 4,644 -24
Jul07 070213 10.71 10.72 10.71 10.72 -0.01 102 1,041 -51
Sep07 070213 10.71 10.77 10.71 10.77 +0.04 46 1,730 +15
Total Volume and Open Interest 574 16,428 -114
Live Cattle(CME)
Feb07 070213 93.900 94.500 93.800 94.400 +0.700 3,877 18,325 -1,393
Apr07 070213 95.700 96.500 95.500 96.350 +1.075 10,830 150,973 +405
Jun07 070213 92.900 93.650 92.675 93.500 +0.775 4,106 50,572 +296
Aug07 070213 89.950 90.550 89.750 90.450 +0.650 1,403 23,562 +80
Oct07 070213 93.600 94.300 93.600 94.250 +0.550 1,417 15,876 +618
Dec07 070213 93.700 93.800 93.450 93.775 +0.225 210 6,612 +138
Total Volume and Open Interest 22,111 270,292 +309
Feeder Cattle(CME)
Mar07 070213 100.000 100.800 99.900 100.725 +1.225 3,649 12,645 -962
Apr07 070213 101.250 102.500 101.250 102.225 +1.125 1,968 8,809 +1,158
May07 070213 102.500 103.750 102.500 103.525 +1.050 1,086 7,989 +62
Aug07 070213 103.500 104.500 103.500 104.500 +1.200 304 3,638 -6
Sep07 070213 102.675 103.500 102.675 103.500 +1.300 12 1,142 -8
Oct07 070213 102.800 103.500 102.800 103.500 +0.850 5 188 +3
Nov07 070213 102.900 103.750 102.900 103.750 +1.150 1 46 +0
Total Volume and Open Interest 7,032 34,476 +251
Lean Hogs(CME)
Feb07 070213 67.250 67.250 66.950 67.175 +0.125 1,910 6,498 -415
Apr07 070213 67.600 67.800 67.025 67.275 -0.250 8,156 92,272 +315
May07 070213 75.800 75.800 75.300 75.725 -0.125 172 3,957 +38
Jun07 070213 77.250 77.275 76.750 77.050 -0.225 4,139 38,154 +557
Jul07 070213 76.750 76.750 76.200 76.575 -0.175 820 17,036 +146
Aug07 070213 75.100 75.600 74.750 75.550 +0.550 874 8,769 +27
Oct07 070213 67.325 67.900 67.000 67.900 +0.575 257 7,056 +74
Dec07 070213 66.050 66.550 65.650 66.525 +0.475 188 7,251 +47
Total Volume and Open Interest 16,679 181,755 +931
Pork Bellies(CME)
Feb07 070213 104.750 106.050 104.750 105.450 +0.950 39 168 -15
Mar07 070213 106.600 107.400 105.700 106.575 +0.550 164 997 -10
May07 070213 107.500 108.750 107.200 107.900 +0.675 30 207 +14
Jul07 070213 107.500 108.350 107.500 108.350 +0.850 7 193 +0
Aug07 070213 105.000 105.000 105.000 105.000 unch 1 46 +0
Total Volume and Open Interest 241 1,611 -11
Class III Milk(CME)
Feb07 070213 14.20 14.20 14.20 14.20 -0.03 11 2,937 -3
Mar07 070213 14.38 14.45 14.21 14.30 -0.08 103 3,039 -40
Apr07 070213 14.45 14.47 14.32 14.40 -0.10 85 2,767 -18
May07 070213 14.70 14.77 14.60 14.77 -0.07 33 2,619 +21
Jun07 070213 14.85 14.85 14.65 14.85 -0.05 22 2,518 +10
Total Volume and Open Interest 608 30,231 +120
Cocoa(NYBOT)
Mar07 070213 1726 1738 1706 1728 +7 7,940 9,857 -6,278
May07 070213 1758 1760 1735 1749 -5 11,819 70,855 +4,735
Jul07 070213 1778 1778 1758 1770 -6 1,475 16,617 -331
Sep07 070213 1795 1795 1785 1791 -7 1,231 19,714 +790
Dec07 070213 1815 1816 1802 1810 -5 865 15,868 -142
Mar08 070213 1834 1834 1826 1828 -6 235 6,773 +139
May08 070213 1849 1849 1849 1849 -5 0 2,449 +0
Total Volume and Open Interest 23,592 145,493 -1,062
Coffee "C"(NYBOT)
Mar07 070213 113.40 114.40 112.80 113.70 -0.20 15,830 37,109 -6,411
May07 070213 116.60 117.20 115.80 116.60 -0.35 13,693 61,840 +4,835
Jul07 070213 119.70 119.75 118.70 119.35 -0.40 1,342 10,132 -161
Sep07 070213 122.20 122.75 121.90 121.90 -0.45 546 10,697 +17
Dec07 070213 125.00 126.00 124.70 125.40 -0.45 154 4,736 +23
Mar08 070213 128.70 128.70 128.70 128.70 -0.45 96 2,821 -17
Total Volume and Open Interest 31,771 135,731 -1,709
Orange Juice(NYBOT)
Mar07 070213 192.90 194.50 192.50 193.00 +0.90 1,855 12,577 -567
May07 070213 188.90 190.20 188.50 188.80 +0.80 1,183 8,706 +719
Jul07 070213 185.65 186.25 185.00 185.30 +1.30 44 1,246 -5
Sep07 070213 181.30 181.30 181.30 181.30 +1.15 0 891 +0
Nov07 070213 175.50 177.00 175.50 176.65 +0.75 73 4,013 +43
Jan08 070213 176.15 176.15 176.15 176.15 +0.75 0 466 +0
Total Volume and Open Interest 3,155 27,944 +190
Sugar #11(NYBOT)
Mar07 070213 10.34 10.43 10.29 10.38 -0.01 108,465 151,635 -41,641
May07 070213 10.34 10.40 10.26 10.36 -0.04 84,247 243,757 +23,378
Jul07 070213 10.34 10.35 10.21 10.30 -0.09 20,187 135,325 +5,037
Oct07 070213 10.46 10.50 10.42 10.50 -0.09 2,072 68,396 -11
Mar08 070213 11.05 11.05 10.91 10.99 -0.08 919 53,671 +87
Total Volume and Open Interest 217,398 708,161 -12,442
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070213 20.68 20.68 20.68 20.68 +0.13 29 2,837 -13
Jul07 070213 20.89 20.89 20.89 20.89 +0.24 55 2,852 +20
Sep07 070213 20.90 20.90 20.90 20.90 +0.35 3 1,780 +3
Nov07 070213 20.86 20.86 20.86 20.86 +0.31 4 1,463 +0
Total Volume and Open Interest 102 9,805 +0
London Cocoa(LCE)
Mar07 070213 944 953 939 943 unch 2,699 49,760 +236
May07 070213 959 970 954 958 -2 2,117 43,661 +591
Jul07 070213 975 984 968 972 -2 377 29,394 -309
Sep07 070213 993 993 983 984 -3 31 33,719 -3
Dec07 070213 991 991 981 982 -4 741 35,814 +663
Mar08 070213 990 998 989 989 -3 20 10,597 +12
May08 070213 997 997 997 997 -3 2 1,587 +0
Total Volume and Open Interest 6,004 206,072 +1,207
London Coffee(LCE)
Mar07 070213 1580.00 1584.00 1526.00 1551.00 -35.00 13,579 51,951 -8,620
May07 070213 1584.00 1585.00 1508.00 1560.00 -34.00 10,990 65,456 +7,238
Jul07 070213 1581.00 1581.00 1510.00 1556.00 -31.00 1,865 12,347 +885
Sep07 070213 1575.00 1575.00 1504.00 1549.00 -30.00 1,641 10,574 +76
Nov07 070213 1565.00 1565.00 1510.00 1535.00 -31.00 256 4,593 +186
Jan08 070213 1540.00 1540.00 1510.00 1515.00 -33.00 2 2,045 +0
Total Volume and Open Interest 28,333 148,483 -235
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070213 324.20 324.30 317.50 319.60 -5.60 3,991 27,643 +1,683
Aug07 070213 313.60 314.40 309.00 310.70 -5.00 284 10,351 +13
Oct07 070213 306.60 308.50 302.40 305.60 -4.10 59 4,740 +18
Dec07 070213 309.20 309.30 303.50 307.00 -3.70 42 1,885 +35
Total Volume and Open Interest 13,469 59,062 -2,449
Cotton(NYBOT)
Mar07 070213 52.50 52.70 52.35 52.59 +0.35 26,959 62,349 -9,897
May07 070213 52.80 52.80 52.45 52.75 -0.03 23,905 85,087 +9,811
Jul07 070213 53.75 53.80 53.45 53.79 +0.05 5,138 24,985 +2,061
Oct07 070213 55.70 55.80 55.70 55.80 -0.20 157 359 +119
Dec07 070213 57.20 57.40 57.15 57.28 -0.12 1,500 33,345 +350
Mar08 070213 59.10 59.25 59.00 59.00 -0.27 201 2,634 +170
Total Volume and Open Interest 57,871 209,899 +2,623
Lumber(CME)
Mar07 070213 266.8 267.8 264.4 266.4 +1.2 1,122 4,499 -402
May07 070213 278.7 280.2 276.3 278.2 +0.2 827 3,152 +186
Jul07 070213 292.2 293.5 289.9 291.9 -0.9 30 318 -9
Sep07 070213 298.6 298.6 297.7 297.8 +0.2 6 84 +1
Total Volume and Open Interest 1,985 8,063 -224
Crude Oil(NYM)
Mar07 070213 57.95 59.60 57.90 59.06 +1.25 277,173 171,926 -36,757
Apr07 070213 58.85 60.20 58.73 59.85 +1.22 157,546 282,128 +32,683
May07 070213 59.50 60.82 59.50 60.61 +1.24 40,430 92,008 +7,793
Jun07 070213 60.20 61.50 60.20 61.22 +1.23 13,795 102,388 -772
Jul07 070213 60.75 62.00 60.70 61.75 +1.23 3,281 34,698 -131
Aug07 070213 61.35 62.50 61.35 62.21 +1.22 1,683 21,926 +27
Sep07 070213 62.50 62.75 62.50 62.62 +1.21 1,834 32,157 +152
Oct07 070213 63.10 63.10 62.99 62.99 +1.20 603 29,863 -337
Nov07 070213 63.33 63.33 63.33 63.33 +1.19 1,256 17,264 -361
Dec07 070213 62.70 64.00 62.70 63.63 +1.18 7,390 148,138 +1,084
Jan08 070213 63.88 63.88 63.88 63.88 +1.17 165 21,426 +45
Feb08 070213 64.08 64.08 64.08 64.08 +1.16 215 11,334 +16
Mar08 070213 64.25 64.25 64.25 64.25 +1.15 52 11,959 +2
Apr08 070213 64.38 64.38 64.38 64.38 +1.14 0 13,263 +0
May08 070213 64.48 64.48 64.48 64.48 +1.13 0 7,090 +0
Jun08 070213 64.56 64.56 64.56 64.56 +1.10 1,135 30,061 -101
Total Volume and Open Interest 510,480 1,311,266 +4,235
Heating Oil(NYM)
Mar07 070213 165.00 169.80 164.80 169.32 +4.78 56,986 62,311 -6,629
Apr07 070213 165.30 169.50 165.20 168.92 +4.15 38,947 56,201 +7,373
May07 070213 165.60 169.40 165.50 169.02 +4.15 15,604 28,322 +3,625
Jun07 070213 166.90 169.82 166.90 169.82 +4.30 4,793 24,329 +245
Jul07 070213 171.77 171.77 171.77 171.77 +4.40 927 10,572 +76
Aug07 070213 172.00 174.17 171.50 174.17 +4.30 182 4,559 -21
Sep07 070213 176.77 176.77 176.77 176.77 +4.30 419 6,323 -8
Oct07 070213 177.25 179.82 177.25 179.82 +4.30 16 3,058 +0
Nov07 070213 181.00 182.92 181.00 182.92 +4.25 58 2,543 +50
Dec07 070213 185.77 185.77 185.77 185.77 +4.25 1,304 13,812 +134
Jan08 070213 187.52 187.52 187.52 187.52 +4.25 326 5,605 +69
Feb08 070213 188.02 188.02 188.02 188.02 +4.25 75 2,154 +61
Total Volume and Open Interest 119,695 224,767 +4,956
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070213 155.16 161.75 155.14 160.79 +5.58 31,664 44,781 -2,962
Apr07 070213 167.78 173.02 167.59 172.27 +4.92 22,758 35,008 +565
May07 070213 171.64 175.81 171.64 175.23 +3.93 8,891 25,935 +1,527
Jun07 070213 174.66 177.95 174.24 177.03 +3.64 5,122 12,284 +874
Jul07 070213 175.87 178.72 175.75 178.23 +3.53 1,465 11,038 +96
Aug07 070213 176.39 179.75 176.39 179.75 +4.37 1,535 5,862 +323
Sep07 070213 174.75 176.16 174.75 176.00 unch 1,290 13,900 +722
Oct07 070213 166.06 166.45 166.06 166.45 -2.93 632 3,226 +294
Nov07 070213 165.06 165.06 165.06 165.06 -1.42 342 2,004 +269
Dec07 070213 161.92 162.50 161.92 162.50 -2.03 336 2,792 +206
Total Volume and Open Interest 74,165 157,730 +1,959
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070213 160.00 160.00 160.00 160.00 -1.48 1 5 +0
Apr07 070213 169.80 171.00 169.80 171.00 -2.18 0 2 +0
May07 070213 175.46 175.46 175.46 175.46 -0.82 0 1 +0
Jun07 070213 177.51 177.51 177.51 177.51 -1.07      
Total Volume and Open Interest 1 8 +0
Natural Gas(NYM)
Mar07 070213 7.310 7.430 7.240 7.367 +0.141 82,132 95,056 -13,222
Apr07 070213 7.410 7.480 7.350 7.440 +0.111 56,281 118,148 +3,491
May07 070213 7.490 7.550 7.440 7.529 +0.107 23,575 70,038 +4,342
Jun07 070213 7.590 7.630 7.580 7.623 +0.106 5,446 20,759 +417
Jul07 070213 7.710 7.740 7.710 7.735 +0.105 4,618 18,740 +362
Aug07 070213 7.810 7.850 7.810 7.825 +0.103 2,320 24,471 +26
Sep07 070213 7.870 7.900 7.840 7.880 +0.103 559 17,776 -78
Oct07 070213 7.975 8.020 7.950 7.990 +0.100 3,815 45,428 +64
Nov07 070213 8.600 8.600 8.580 8.580 +0.105 383 20,900 +61
Dec07 070213 9.020 9.150 9.020 9.115 +0.105 989 37,179 +23
Jan08 070213 9.380 9.470 9.370 9.430 +0.105 1,942 35,018 +232
Feb08 070213 9.360 9.470 9.360 9.430 +0.105 193 18,026 +61
Mar08 070213 9.190 9.260 9.190 9.215 +0.100 747 42,059 +227
Apr08 070213 7.760 7.760 7.715 7.715 +0.100 202 29,306 +45
May08 070213 7.600 7.600 7.600 7.600 +0.100 75 13,010 -6
Jun08 070213 7.650 7.650 7.650 7.650 +0.100 299 9,121 +24
Total Volume and Open Interest 185,379 848,034 -3,488
Brent Crude Oil(ICE)
Mar07 070213 56.75 57.16 56.10 57.03 +0.43 53,456 48,267 -12,598
Apr07 070213 57.58 59.31 56.82 58.78 +1.40 110,941 164,306 +1,781
May07 070213 58.51 60.18 57.75 59.67 +1.36 35,926 110,343 +10,775
Jun07 070213 59.20 60.63 58.63 60.44 +1.36 8,319 54,511 +761
Jul07 070213 59.80 61.24 59.80 61.04 +1.36 1,679 21,578 +628
Aug07 070213 60.33 61.54 60.33 61.54 +1.33 219 13,402 -2
Sep07 070213 60.25 61.98 60.25 61.98 +1.31 81 15,572 +7
Oct07 070213 62.32 62.32 62.32 62.32 +1.30 0 12,275 +29
Nov07 070213 62.63 62.63 62.63 62.63 +1.28 0 11,374 +4
Dec07 070213 61.41 63.10 61.26 62.90 +1.24 2,743 62,829 -133
Jan08 070213 63.19 63.19 63.19 63.19 +1.22 0 9,002 +245
Feb08 070213 63.44 63.44 63.44 63.44 +1.20 0 3,863 -104
Mar08 070213 63.66 63.66 63.66 63.66 +1.15 0 2,389 +0
Apr08 070213 63.84 63.84 63.84 63.84 +1.14 0 904 +0
Total Volume and Open Interest 215,728 642,462 +275
Gas Oil(ICE)
Mar07 070213 510.00 524.50 506.25 516.75 +4.75 40,655 89,131 +483
Apr07 070213 514.00 527.75 510.25 520.25 +3.75 18,131 52,364 +3,297
May07 070213 518.25 529.00 515.00 524.25 +3.50 3,281 24,167 +423
Jun07 070213 521.75 532.25 520.50 529.25 +3.50 3,642 41,847 +369
Jul07 070213 530.00 535.50 530.00 535.50 +3.50 756 13,834 +77
Aug07 070213 533.25 541.75 533.25 541.75 +3.50 112 7,947 +74
Sep07 070213 539.25 549.25 538.25 547.00 +3.00 282 13,015 -100
Oct07 070213 552.00 552.00 552.00 552.00 +3.00 0 4,467 +0
Nov07 070213 555.50 555.50 555.50 555.50 +3.00 0 5,159 +100
Dec07 070213 551.75 562.25 550.25 559.00 +3.50 1,832 31,590 +388
Total Volume and Open Interest 77,903 316,072 -5,170
US Dollar Index(NYBOT)
Mar07 070213 85.02 85.02 84.56 84.59 -0.41 4,958 21,965 -373
Jun07 070213 84.64 84.64 84.30 84.30 -0.41 40 2,078 +11
Sep07 070213 84.03 84.03 84.03 84.03 -0.41 0 40 +0
Total Volume and Open Interest 4,998 24,083 -362
Australian Dollar(CME)
Mar07 070213 77.36 77.92 77.36 77.89 +0.81 604 113,645 -3,157
Jun07 070213 77.70 77.70 77.70 77.70 +0.81 3 495 -6
Sep07 070213 77.44 77.44 77.44 77.44 +0.81 0 52 +0
Total Volume and Open Interest 607 114,461 -3,163
British Pound(CME)
Mar07 070213 194.32 194.58 194.18 194.56 -0.13 1,820 145,355 -261
Jun07 070213 194.47 194.47 194.47 194.47 -0.10 1 1,008 -22
Sep07 070213 194.40 194.40 194.40 194.40 -0.08 0 40 +0
Total Volume and Open Interest 1,821 146,415 -283
Canadian Dollar(CME)
Mar07 070213 85.44 85.83 85.44 85.81 +0.68 3,666 138,342 -6,425
Jun07 070213 85.82 86.04 85.80 86.04 +0.68 24 3,750 -45
Sep07 070213 86.25 86.28 86.25 86.28 +0.68 4 842 -2
Dec07 070213 86.20 86.52 86.20 86.52 +0.68 7 750 +12
Total Volume and Open Interest 3,701 143,694 -6,460
Japanese Yen(CME)
Mar07 070213 82.88 82.92 82.76 82.90 +0.46 1,638 347,980 +10,470
Jun07 070213 83.88 83.88 83.88 83.88 +0.46 18 22,857 +81
Sep07 070213 84.83 84.83 84.83 84.83 +0.46 0 17 +0
Total Volume and Open Interest 1,656 371,103 +10,551
Swiss Franc(CME)
Mar07 070213 80.44 80.62 80.27 80.40 +0.35 834 104,029 -426
Jun07 070213 81.02 81.02 81.02 81.02 +0.35 3 358 +60
Sep07 070213 81.59 81.59 81.59 81.59 +0.35 0 60 +1
Total Volume and Open Interest 837 104,491 -365
EuroFX(CME)
Mar07 070213 130.42 130.65 130.28 130.52 +0.70 5,593 176,621 -1,210
Jun07 070213 130.99 130.99 130.99 130.99 +0.70 9 2,421 +95
Sep07 070213 131.40 131.40 131.40 131.40 +0.70 0 247 +0
Total Volume and Open Interest 5,602 179,521 -1,115
Mexican Peso(CME)
Feb07 070213 9115.0 9115.0 9115.0 9115.0 +58.0      
Mar07 070213 9085.0 9115.0 9077.0 9107.0 +57.0 3,507 68,714 +705
Total Volume and Open Interest 3,519 92,017 +702
30-Year T-Bonds(CBOT)
Mar07 070213 110~10 110~16 110~02 110~06 -0~04 237,760 852,712 +1,975
Jun07 070213 110~08 110~12 109~31 110~03 -0~04 2,339 28,157 +378
Sep07 070213 110~03 110~03 110~03 110~03 -0~04 0 3 +0
Total Volume and Open Interest 240,099 880,895 +2,353
10-Year T-Notes(CBOT)
Mar07 070213 106~270 106~310 106~230 106~255 -0~020 721,575 2,219,059 +4,271
Jun07 070213 106~265 106~300 106~225 106~245 -0~020 30,374 212,524 +15,137
Total Volume and Open Interest 751,950 2,432,445 +19,408
5-Year T-Notes(CBOT)
Mar07 070213 104~195 104~215 104~165 104~180 -0~015 287,488 0 +0
Jun07 070213 104~240 104~240 104~210 104~210 -0~015 6,380 0 +0
Total Volume and Open Interest 293,868    
2 Year T-Notes(CBOT)
Mar07 070213 101~100 101~102 101~094 101~097 -0~003 2,314 779,241 -2,076
Jun07 070213 101~112 101~112 101~112 101~112 -0~001 0 8,761 +753
Total Volume and Open Interest 2,314 788,002 -1,323
Eurodollars(CME)
Mar07 070213 94.635 94.635 94.630 94.635 unch 10,010 1,268,872 -4,535
Jun07 070213 94.645 94.645 94.635 94.640 -0.005 23,589 1,377,402 +20,759
Sep07 070213 94.720 94.730 94.695 94.710 -0.005 28,559 1,349,361 -3,825
Dec07 070213 94.830 94.845 94.795 94.815 -0.010 17,060 1,524,374 +783
Mar08 070213 94.915 94.925 94.885 94.900 -0.010 18,566 1,072,664 +36,959
Jun08 070213 94.970 94.980 94.940 94.955 -0.010 15,306 792,669 +10,728
Sep08 070213 95.020 95.020 94.980 94.995 -0.005 8,549 606,674 -42
Dec08 070213 95.020 95.025 94.995 95.010 -0.005 10,333 533,363 +1,076
Mar09 070213 95.020 95.020 94.995 95.005 -0.005 8,758 315,578 -123
Jun09 070213 95.000 95.000 94.975 94.985 -0.005 6,545 250,487 +818
Sep09 070213 94.990 94.990 94.950 94.960 -0.005 5,583 199,805 +756
Dec09 070213 94.950 94.950 94.915 94.930 -0.005 11,528 149,920 -3,260
Mar10 070213 94.930 94.930 94.905 94.910 -0.005 2,854 121,976 +171
Jun10 070213 94.900 94.900 94.875 94.880 -0.005 2,415 85,879 +770
Sep10 070213 94.875 94.875 94.840 94.860 unch 2,976 86,432 -634
Dec10 070213 94.840 94.840 94.815 94.825 unch 4,339 87,968 +1,826
Mar11 070213 94.820 94.820 94.800 94.810 unch 4,390 76,352 +66
Jun11 070213 94.795 94.795 94.770 94.785 unch 1,450 60,329 +167
Total Volume and Open Interest 187,287 10,180,541 +63,015
3-Mth Euro-Yen(CME)
Mar07 070213 99.40 99.40 99.39 99.39 -0.01 844 17,598 -976
Jun07 070213 99.32 99.32 99.31 99.31 -0.01 1,481 12,587 +1,170
Sep07 070213 99.21 99.22 99.21 99.22 unch 103 4,777 +50
Dec07 070213 99.13 99.13 99.12 99.12 -0.01 18 8,253 -35
Mar08 070213 99.03 99.03 99.03 99.03 unch 0 2,935 -30
Jun08 070213 98.94 98.94 98.94 98.94 unch 0 886 +0
Sep08 070213 98.84 98.84 98.84 98.84 unch 0 256 +0
Dec08 070213 98.76 98.76 98.76 98.76 unch 0 65 +0
Mar09 070213 98.67 98.67 98.67 98.67 unch      
Jun09 070213 98.59 98.59 98.59 98.59 -0.01 0 5 +0
Total Volume and Open Interest 2,446 47,372 +179
3-Mth Euro-Yen(SIMEX)
Mar07 070213 99.41 99.41 99.39 99.40 unch 807 99,818 -394
Jun07 070213 99.34 99.34 99.32 99.32 -0.01 2 60,683 -249
Sep07 070213 99.23 99.23 99.22 99.22 -0.01 8 43,954 +92
Dec07 070213 99.14 99.14 99.12 99.13 unch 1 51,602 +1
Mar08 070213 99.04 99.04 99.03 99.03 unch 0 32,035 +0
Jun08 070213 98.95 98.95 98.93 98.93 -0.01 0 7,915 +0
Sep08 070213 98.84 98.84 98.84 98.84 unch 0 1,845 +0
Dec08 070213 98.75 98.75 98.75 98.75 -0.01 0 342 +0
Total Volume and Open Interest 818 300,333 -550
German Euro-Bund(EUREX)
Mar07 070213 114.77 114.90 114.68 114.76 -0.13 1,358,047 1,789,104 -8,630
Jun07 070213 114.23 114.35 114.18 114.24 -0.13 3,795 55,059 -400
Sep07 070213 114.30 114.36 114.30 114.36 -0.12 660 10 +3
Total Volume and Open Interest 1,362,502 1,844,173 -9,027
German Euro-Bobl(EUREX)
Mar07 070213 108.36 108.42 108.30 108.34 -0.07 598,970 1,263,992 +33,802
Jun07 070213 108.01 108.01 107.96 107.98 -0.07 5,001 24,660 +4,000
Sep07 070213 109.24 109.24 109.24 109.24 -0.07      
Total Volume and Open Interest 603,971 1,288,652 +37,802
Long Gilt(LIFFE)
Mar07 070213 106~04 106~19 106~02 106~14 +0~06 80,004 357,578 -58
Jun07 070213 107~29 108~01 107~29 108~01 +0~06 4 78 +0
Total Volume and Open Interest 80,008 357,656 -58
3-Mth Short Sterling(LIFFE)
Mar07 070213 94.37 94.37 94.37 94.37 +0.05 33,084 613,115 +613,115
Jun07 070213 94.27 94.27 94.27 94.27 +0.08 67,719 546,334 +546,334
Sep07 070213 94.27 94.27 94.27 94.27 +0.08 78,118 571,702 +571,702
Total Volume and Open Interest 351,486 2,921,950 +2,921,950
3-Mth Euribor(LIFFE)
Mar07 070213 96.090 96.090 96.080 96.085 -0.005 53,465 890,541 +2,830
Jun07 070213 95.925 95.930 95.915 95.920 -0.010 180,372 948,805 +65,650
Sep07 070213 95.865 95.865 95.835 95.845 -0.020 126,116 704,801 +10,022
Total Volume and Open Interest 748,687 4,378,499 +110,478
3-Mth Aus T-Bills(SFE)
Mar07 070213 93.60 93.60 93.59 93.60 unch 3,530 174,783 -1,454
Jun07 070213 93.54 93.56 93.54 93.55 unch 47,378 335,168 +4,739
Sep07 070213 93.53 93.55 93.52 93.54 unch 21,620 105,623 +5,418
Dec07 070213 93.54 93.56 93.53 93.54 -0.01 5,838 75,278 -345
Mar08 070213 93.57 93.57 93.55 93.56 -0.01 2,675 33,442 +144
Jun08 070213 93.57 93.57 93.57 93.57 -0.02 976 33,337 +363
Sep08 070213 93.59 93.59 93.58 93.58 -0.03 237 17,520 -150
Dec08 070213 93.59 93.59 93.59 93.59 -0.03 206 8,976 +0
Mar09 070213 93.59 93.59 93.59 93.59 -0.03 50 1,056 +0
Jun09 070213 93.59 93.59 93.59 93.59 -0.03 50 1,538 +50
Total Volume and Open Interest 82,560 786,784 +8,765
10-Year Aus T-Bonds(SFE)
Mar07 070213 94.15 94.17 94.14 94.15 -0.03 35,998 499,141 -8,382
Jun07 070213 94.15 94.15 94.15 94.15 -0.03      
Total Volume and Open Interest 35,998 499,141 -8,382
3-Year Aus T-Bonds(SFE)
Mar07 070213 94.00 94.02 93.99 94.00 -0.02 78,330 708,579 +34,646
Jun07 070213 94.02 94.02 94.02 94.02 -0.02 0 6,458 +0
Total Volume and Open Interest 78,330 715,037 +34,646
Gold(CMX)
Feb07 070213 665.0 665.0 663.9 663.9 +1.3 65 230 -17
Apr07 070213 671.5 673.7 665.8 668.5 +1.2 61,298 225,109 +416
Jun07 070213 679.0 680.0 673.4 674.9 +1.2 1,302 34,165 -330
Aug07 070213 684.0 684.0 681.2 681.2 +1.2 62 6,929 +53
Oct07 070213 687.5 687.5 687.5 687.5 +1.2 2 24,693 -2
Dec07 070213 696.9 698.8 693.7 693.7 +1.2 210 51,698 -156
Feb08 070213 699.8 699.8 699.8 699.8 +1.2 73 2,383 +73
Apr08 070213 705.9 705.9 705.9 705.9 +1.2 0 2,383 +0
Jun08 070213 712.0 712.0 712.0 712.0 +1.2 0 4,704 +0
Aug08 070213 718.0 718.0 718.0 718.0 +1.2 0 740 +0
Oct08 070213 724.0 724.0 724.0 724.0 +1.2 0 600 +0
Dec08 070213 730.1 730.1 730.1 730.1 +1.2 0 10,639 +0
Total Volume and Open Interest 63,074 380,436 +42
Silver(CMX)
Mar07 070213 1389.0 1400.0 1384.0 1391.5 +20.0 19,357 59,608 -1,501
May07 070213 1401.0 1414.0 1399.0 1404.8 +20.2 2,500 22,714 +1,115
Jul07 070213 1424.0 1428.0 1408.0 1417.4 +20.2 298 11,641 +55
Sep07 070213 1430.0 1430.0 1430.0 1430.0 +20.2 192 4,596 +104
Dec07 070213 1435.0 1451.0 1435.0 1444.0 +20.4 167 13,673 -10
Mar08 070213 1457.8 1457.8 1457.8 1457.8 +20.8 14 681 +14
May08 070213 1465.3 1465.3 1465.3 1465.3 +21.0      
Total Volume and Open Interest 22,584 120,607 -196
Platinum(NYM)
Apr07 070213 1200.0 1208.5 1198.5 1206.0 +14.7 579 10,051 -75
Jul07 070213 1212.0 1212.0 1212.0 1212.0 +14.7 42 187 +28
Oct07 070213 1217.0 1217.0 1217.0 1217.0 +14.7 0 30 +0
Jan08 070213 1222.0 1222.0 1222.0 1222.0 +14.7 0 2 +0
Total Volume and Open Interest 621 10,270 -47
Palladium(NYME)
Mar07 070213 338.25 345.00 337.00 344.60 +6.85 1,328 11,079 -718
Jun07 070213 345.50 349.80 345.50 349.80 +6.90 922 4,917 +802
Sep07 070213 354.80 354.80 354.80 354.80 +6.90 1 108 +1
Total Volume and Open Interest 2,251 16,145 +85
Copper(CMX)
Mar07 070213 254.00 260.00 253.50 258.45 +10.70 13,254 30,531 -2,609
May07 070213 255.00 261.00 255.00 259.95 +10.50 8,092 25,881 +3,314
Jul07 070213 256.30 259.85 256.30 259.85 +10.35 571 4,012 +231
Sep07 070213 255.50 258.85 255.50 258.85 +10.15 27 1,523 +23
Dec07 070213 251.00 256.10 251.00 256.10 +9.85 145 2,033 -23
Total Volume and Open Interest 22,427 70,507 +937
Aluminum(CMX)
Feb07 070213 127.00 127.00 127.00 127.00 +5.25 5 136 +11
Mar07 070213 127.00 127.00 127.00 127.00 +5.25 6 132 +0
Apr07 070213 126.10 126.10 126.10 126.10 +5.25 0 40 +0
May07 070213 125.15 125.15 125.15 125.15 +5.25 0 40 +0
Jun07 070213 124.20 124.20 124.20 124.20 +5.25 0 40 +0
Jul07 070213 123.25 123.25 123.25 123.25 +5.25 0 40 +0
Total Volume and Open Interest 11 732 +11
DJIA Index(CBOT)
Mar07 070213 12620 12687 12615 12686 +102 1,902 71,567 +80
Jun07 070213 12750 12789 12750 12789 +102 2 80 -1
Sep07 070213 12885 12885 12881 12881 +102 2 7 +1
Dec07 070213 12976 12976 12976 12976 +102 1 3 +1
Total Volume and Open Interest 1,907 71,657 +81
S & P 500(CME)
Mar07 070213 1440.70 1449.70 1440.60 1449.40 +11.50 20,413 592,528 +606
Jun07 070213 1455.00 1462.60 1454.50 1462.60 +11.60 1,353 32,483 +473
Sep07 070213 1476.60 1476.60 1476.60 1476.60 +11.70 427 10,906 +395
Dec07 070213 1488.90 1488.90 1488.90 1488.90 +11.60 0 1,961 +0
Total Volume and Open Interest 22,193 638,256 +1,474
S & P 500 E-Mini(Globex)
Mar07 070213 1438.25 1449.75 1437.50 1449.50 +11.50 947,280 1,732,689 -13,290
Jun07 070213 1452.50 1462.50 1452.00 1462.50 +11.50 1,431 23,749 +1,360
Total Volume and Open Interest 948,711 1,756,438 -11,930
NASDAQ 100(CME)
Mar07 070213 1789.50 1798.00 1786.00 1796.00 +10.50 3,538 52,290 +637
Jun07 070213 1815.00 1818.00 1809.50 1818.00 +10.50 0 25 +0
Sep07 070213 1840.00 1840.00 1840.00 1840.00 +10.50      
Total Volume and Open Interest 3,538 52,315 +637
NASDAQ 100 E-Mini(Globex)
Mar07 070213 1785.80 1798.30 1784.80 1796.00 +10.50 304,375 363,837 +3,185
Jun07 070213 1817.80 1818.00 1812.30 1818.00 +10.50 63 699 +0
Total Volume and Open Interest 304,438 364,536 +3,185
S & P Midcap 400(CME)
Mar07 070213 847.25 853.80 847.25 853.80 +7.60 90 8,219 +2
Jun07 070213 862.30 862.30 862.30 862.30 +7.60 10 18 +2
Sep07 070213 870.80 870.80 870.80 870.80 +7.60      
Total Volume and Open Interest 100 8,237 +4
Russell 2000(CME)
Mar07 070213 811.00 815.50 810.50 815.30 +6.10 547 33,482 +105
Jun07 070213 822.50 822.50 822.50 822.50 +6.10 0 19 +0
Sep07 070213 828.90 828.90 828.90 828.90 +6.10 0 28 +0
Total Volume and Open Interest 547 33,529 +105
Russell 2000 E-Mini(Globex)
Mar07 070213 809.20 815.70 808.70 815.30 +6.10 149,703 383,062 +276
Jun07 070213 816.70 822.60 816.70 822.50 +6.10 416 1,484 +233
Total Volume and Open Interest 150,119 384,546 +509
Value Line(KCBT)
Mar07 070213 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070213 17590 17710 17590 17705 +275      
Jun07 070213 17685 17685 17685 17685 +275      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070213 17430 17640 17410 17600 +85 71,655 271,253 +864
Jun07 070213 17445 17580 17380 17560 +115 19 1,144 +8
Sep07 070213 17580 17580 17580 17580 +115 0 110 +100
Total Volume and Open Interest 71,674 272,727 +972
CAC 40(EURONEXT)
Feb07 070213 5660.0 5697.5 5654.0 5684.0 +36.0 142,729 510,205 +39,761
Mar07 070213 5675.0 5711.5 5669.0 5698.5 +35.5 33,521 97,582 +32,402
Apr07 070213 5699.0 5730.5 5699.0 5719.0 +36.0 79 789 +18
Total Volume and Open Interest 176,370 612,440 +72,211
Hang Seng Index(HKFE)
Feb07 070213 20558 20587 20083 20107 -520 36,855 116,375 -2,155
Mar07 070213 20544 20563 20063 20080 -523 1,414 9,680 +509
Total Volume and Open Interest 38,342 127,677 -1,671
DAX(EUREX)
Mar07 070213 6900.0 6935.5 6886.0 6908.0 +23.0 147,198 278,267 +519
Jun07 070213 6966.0 7001.0 6956.0 6974.5 +23.0 317 12,205 -91
Sep07 070213 7042.0 7072.0 7031.0 7051.0 +24.0 179 3,544 +43
Total Volume and Open Interest 147,694 294,016 +471
FT-SE 100(EURONEXT)
Mar07 070213 6356.00 6375.00 6325.00 6358.50 +21.50 57,559 552,291 -4,533
Jun07 070213 6365.50 6396.00 6365.50 6384.00 +21.50 353 22,283 +274
Sep07 070213 6422.00 6422.00 6422.00 6422.00 +20.00 0 1,776 +0
Total Volume and Open Interest 57,912 576,631 -4,259
SPI 200(SFE)
Mar07 070213 5874.0 5916.0 5874.0 5898.0 +2.0 10,104 281,620 -4,920
Jun07 070213 5914.0 5946.0 5914.0 5936.0 +3.0 104 6,840 -42
Sep07 070213 5940.0 5950.0 5940.0 5940.0 +3.0 10 3,097 -5
Total Volume and Open Interest 10,397 294,374 -4,827
GSCI(CME)
Feb07 070213 424.00 431.50 423.50 428.65 +8.90 5,450 5,848 -3,749
Mar07 070213 429.30 433.70 428.10 433.65 +8.75 6,454 17,003 +3,889
Apr07 070213 438.25 438.25 438.25 438.25 +8.75      
Total Volume and Open Interest 11,904 22,851 +140
Reuters CRB Index(NYBOT)
Apr07 070213 398.50 400.25 398.50 400.25 +3.75 13 502 +0
Jun07 070213 404.25 404.25 404.25 404.25 +3.75 2 403 +0
Aug07 070213 409.25 409.25 409.25 409.25 +3.75      
Total Volume and Open Interest 15 905 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!