Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu February 15, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070215 754.50 759.50 752.00 758.75 +8.25 29,258 118,707 -11,035
May07 070215 770.00 775.50 768.00 774.75 +8.25 16,686 175,749 +9,859
Jul07 070215 783.00 789.00 781.50 788.50 +9.25 3,496 56,118 +1,564
Aug07 070215 791.00 795.00 787.00 792.50 +7.75 120 4,252 +41
Sep07 070215 793.00 800.00 793.00 799.00 +9.00 34 1,839 +35
Nov07 070215 806.00 811.00 804.50 810.50 +7.75 8,173 89,150 -382
Jan08 070215 809.50 815.00 809.50 814.00 +7.00 52 3,318 -1
Total Volume and Open Interest 58,832 475,910 +284
Soybean Meal(CBOT)
Mar07 070215 223.00 226.30 222.80 225.10 +2.50 14,854 61,498 -6,527
May07 070215 228.30 231.20 227.70 230.10 +2.80 14,810 69,005 +6,191
Jul07 070215 231.30 235.00 231.30 233.60 +2.80 3,781 41,598 +248
Aug07 070215 234.00 236.50 233.40 236.50 +4.00 413 13,335 +47
Sep07 070215 235.00 237.80 234.80 236.60 +2.90 140 9,101 +31
Oct07 070215 235.10 238.00 235.10 237.70 +3.20 166 5,548 +55
Dec07 070215 238.00 241.00 238.00 240.40 +3.20 6,408 26,794 -45
Jan08 070215 240.30 241.50 240.20 241.20 +3.20 466 1,145 +314
Total Volume and Open Interest 41,553 230,266 +539
Soybean Oil(CBOT)
Mar07 070215 29.71 29.91 29.61 29.76 +0.08 15,342 72,295 -9,536
May07 070215 30.23 30.40 30.10 30.25 +0.06 12,966 120,441 +6,763
Jul07 070215 30.60 30.84 30.53 30.68 +0.07 1,691 39,818 +986
Aug07 070215 30.83 30.86 30.78 30.86 +0.07 151 6,092 -101
Sep07 070215 31.03 31.15 30.95 31.05 +0.07 249 4,148 +37
Oct07 070215 31.23 31.23 31.20 31.20 +0.04 161 7,860 +211
Dec07 070215 31.58 31.70 31.46 31.63 +0.10 5,327 31,089 +208
Jan08 070215 31.85 31.85 31.85 31.85 +0.08 500 2,664 -15
Total Volume and Open Interest 36,827 286,139 -1,072
Canola(WCE)
Mar07 070215 377.3 378.9 373.8 374.8 -2.3 10,037 26,130 -4,090
May07 070215 388.1 389.3 384.5 385.6 -1.9 6,706 40,729 +4,559
Jul07 070215 398.0 398.0 392.8 394.3 -2.7 1,272 13,855 +217
Total Volume and Open Interest 19,065 106,435 +781
Corn(CBOT)
Mar07 070215 412.00 412.75 405.00 407.50 -0.75 38,096 245,974 -28,526
May07 070215 424.50 424.75 417.50 420.00 -0.75 25,868 407,806 +18,630
Jul07 070215 432.50 433.75 426.00 428.50 -0.25 17,396 251,005 +2,595
Sep07 070215 414.50 416.75 413.00 415.00 +2.50 1,165 61,181 +219
Dec07 070215 404.50 406.00 402.25 404.50 +3.25 11,228 370,388 +1,313
Mar08 070215 409.00 411.75 408.50 411.25 +4.00 989 29,208 -202
Total Volume and Open Interest 95,687 1,493,972 -5,426
Wheat(CBOT)
Mar07 070215 451.00 455.75 448.00 453.25 +2.25 13,489 74,701 -9,683
May07 070215 467.00 470.00 461.50 467.75 +2.50 17,700 173,731 +3,151
Jul07 070215 476.00 480.25 472.00 478.25 +3.00 5,868 92,200 +819
Sep07 070215 486.00 487.75 482.00 486.00 +2.50 223 7,573 +260
Dec07 070215 494.50 499.00 492.00 497.50 +3.50 2,284 64,509 -323
Total Volume and Open Interest 40,552 437,351 -5,623
Wheat(KCBT)
Mar07 070215 479.50 490.00 477.00 486.25 +9.00 10,856 27,138 -4,986
May07 070215 488.00 500.00 485.50 495.50 +9.50 7,574 35,042 +2,596
Jul07 070215 494.50 500.00 490.00 498.25 +8.25 3,025 36,411 +539
Sep07 070215 498.00 507.00 495.50 507.00 +10.00 246 5,709 -86
Dec07 070215 510.00 512.00 507.00 512.00 +6.00 313 7,881 -159
Total Volume and Open Interest 22,112 116,099 -2,092
Wheat(MGE)
Mar07 070215 495.00 498.00 492.00 496.25 +4.50 6,051 9,217 -756
May07 070215 502.00 505.00 499.50 505.00 +5.00 5,186 10,877 +948
Jul07 070215 509.00 511.00 505.00 510.00 +5.75 2,643 6,187 +1,017
Sep07 070215 514.00 516.00 510.50 516.00 +4.75 216 6,966 +13
Dec07 070215 520.00 523.00 519.00 519.00 unch 803 12,215 +316
Total Volume and Open Interest 14,901 46,371 +1,533
Oats(CBOT)
Mar07 070215 244.50 244.75 237.50 237.50 -3.25 847 2,879 -449
May07 070215 251.50 251.75 246.00 246.25 -2.25 782 5,328 +179
Jul07 070215 257.50 260.50 253.25 253.25 -2.75 42 1,364 +18
Sep07 070215 257.00 258.00 252.00 252.00 -2.50 128 512 +60
Total Volume and Open Interest 2,272 18,166 -117
Rough Rice(CBOT)
Mar07 070215 10.06 10.08 9.97 9.98 -0.13 152 6,210 -80
May07 070215 10.35 10.37 10.28 10.28 -0.14 131 4,681 +10
Jul07 070215 10.61 10.62 10.55 10.55 -0.14 346 1,259 +112
Sep07 070215 10.72 10.75 10.71 10.71 -0.04 383 1,993 +118
Total Volume and Open Interest 1,136 17,036 +195
Live Cattle(CME)
Feb07 070215 94.300 94.350 93.800 94.125 -0.100 3,726 15,162 -1,254
Apr07 070215 96.400 96.500 95.800 96.400 +0.125 12,678 153,210 +312
Jun07 070215 93.100 93.300 92.600 93.000 -0.225 6,633 53,224 +1,841
Aug07 070215 90.200 90.350 89.875 90.150 -0.100 2,850 25,295 +340
Oct07 070215 93.775 94.050 93.450 94.025 +0.100 1,085 16,445 +33
Dec07 070215 93.500 93.650 93.300 93.600 unch 314 6,749 +22
Total Volume and Open Interest 27,588 274,647 +1,388
Feeder Cattle(CME)
Mar07 070215 100.850 100.850 100.050 100.450 -0.350 3,719 11,581 -834
Apr07 070215 102.250 102.250 101.450 102.225 -0.025 2,074 10,201 +253
May07 070215 103.400 103.400 102.475 103.250 -0.325 1,590 8,587 +502
Aug07 070215 104.300 104.400 103.400 103.850 -0.750 436 3,938 +73
Sep07 070215 103.200 103.200 102.700 102.700 -0.800 25 1,140 -11
Oct07 070215 103.500 103.500 102.400 103.500 -0.200 6 200 +2
Nov07 070215 103.250 103.250 103.250 103.250 -0.150 0 53 +0
Total Volume and Open Interest 7,850 35,719 -15
Lean Hogs(CME)
Apr07 070215 68.950 69.250 68.425 68.700 -0.175 13,734 94,631 +2,527
May07 070215 76.650 77.600 76.500 77.325 +0.450 1,175 4,231 +252
Jun07 070215 78.500 78.500 77.650 77.775 -0.800 6,767 40,039 +1,618
Jul07 070215 77.750 77.800 77.250 77.675 -0.025 1,557 17,347 +127
Aug07 070215 76.600 76.675 76.100 76.300 -0.425 648 9,022 +186
Oct07 070215 68.700 69.150 68.350 68.875 +0.075 454 7,224 +156
Dec07 070215 67.250 67.700 67.000 67.575 -0.175 962 8,105 +435
Total Volume and Open Interest 25,940 187,231 +5,041
Pork Bellies(CME)
Feb07 070215 104.750 104.900 103.775 103.775 -2.275 26 119 -15
Mar07 070215 105.750 105.900 104.700 104.700 -2.350 145 1,013 +12
May07 070215 108.000 108.000 106.250 106.750 -1.875 52 231 +18
Jul07 070215 108.350 108.350 106.600 107.100 -1.500 10 201 +2
Aug07 070215 103.750 103.750 103.750 103.750 -1.750 1 44 -1
Total Volume and Open Interest 234 1,608 +16
Class III Milk(CME)
Feb07 070215 14.20 14.21 14.20 14.20 unch 59 2,956 +10
Mar07 070215 14.33 14.40 14.25 14.25 -0.07 102 3,041 -23
Apr07 070215 14.45 14.48 14.38 14.40 -0.03 50 2,787 +9
May07 070215 14.77 14.78 14.67 14.72 -0.05 16 2,629 +2
Jun07 070215 14.85 14.87 14.80 14.80 -0.05 12 2,534 +5
Total Volume and Open Interest 445 30,432 +90
Cocoa(NYBOT)
Mar07 070215 1722 1765 1722 1765 +51 843 975 -600
May07 070215 1750 1793 1748 1787 +48 8,659 75,751 +543
Jul07 070215 1773 1814 1772 1809 +48 1,381 17,693 +772
Sep07 070215 1795 1830 1792 1830 +48 491 20,199 +316
Dec07 070215 1814 1850 1814 1849 +47 308 16,187 -15
Mar08 070215 1832 1868 1832 1867 +47 0 6,727 +0
May08 070215 1885 1886 1880 1886 +46 0 2,494 +0
Total Volume and Open Interest 11,682 143,392 +1,016
Coffee "C"(NYBOT)
Mar07 070215 114.50 115.50 114.50 115.30 +1.25 10,386 25,407 -3,179
May07 070215 117.20 118.20 117.20 117.85 +1.15 13,646 71,092 +3,857
Jul07 070215 120.25 121.00 120.20 120.70 +1.15 2,040 11,201 +721
Sep07 070215 122.70 123.50 122.50 123.30 +1.15 694 10,517 -189
Dec07 070215 126.50 127.00 126.50 126.85 +1.20 555 4,940 +159
Mar08 070215 130.25 130.25 130.25 130.25 +1.20 409 2,724 +10
Total Volume and Open Interest 28,034 134,281 +1,485
Orange Juice(NYBOT)
Mar07 070215 198.45 198.50 193.00 195.00 -2.45 3,594 11,290 -831
May07 070215 192.50 192.50 187.50 190.10 -2.10 2,451 10,046 +972
Jul07 070215 185.50 186.50 184.50 185.60 -2.90 191 1,295 +22
Sep07 070215 181.10 181.10 181.10 181.10 -3.40 1 892 +0
Nov07 070215 180.50 180.50 176.20 176.20 -4.30 45 4,054 -1
Jan08 070215 175.20 175.20 175.20 175.20 -4.80 15 466 +0
Total Volume and Open Interest 6,307 28,098 +172
Sugar #11(NYBOT)
Mar07 070215 10.87 11.19 10.87 11.11 +0.55 49,140 114,257 -6,223
May07 070215 10.71 10.88 10.70 10.85 +0.40 41,777 275,034 +10,530
Jul07 070215 10.52 10.70 10.50 10.68 +0.33 8,755 140,035 +1,779
Oct07 070215 10.65 10.86 10.65 10.86 +0.31 2,789 69,208 +387
Mar08 070215 11.20 11.34 11.20 11.33 +0.29 1,182 54,678 +394
Total Volume and Open Interest 105,157 709,996 +7,304
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070215 20.85 20.85 20.85 20.85 +0.25 51 2,776 -49
Jul07 070215 21.00 21.00 21.00 21.00 +0.25 14 2,874 -3
Sep07 070215 20.95 20.95 20.95 20.95 +0.34 1 1,789 +0
Nov07 070215 20.89 20.89 20.89 20.89 +0.08 4 1,463 +0
Total Volume and Open Interest 70 9,816 -52
London Cocoa(LCE)
Mar07 070215 935 957 931 953 +18 2,962 48,880 -731
May07 070215 947 974 945 969 +20 3,866 44,381 +435
Jul07 070215 964 988 964 984 +21 855 29,359 +24
Sep07 070215 983 1003 983 999 +23 383 33,438 -282
Dec07 070215 975 997 975 991 +18 1,021 35,823 -76
Mar08 070215 981 1003 981 999 +19 36 10,633 +5
May08 070215 1003 1010 1003 1006 +18 0 1,587 +0
Total Volume and Open Interest 9,125 205,643 -624
London Coffee(LCE)
Mar07 070215 1534.00 1560.00 1531.00 1549.00 +15.00 7,136 41,304 -3,797
May07 070215 1543.00 1571.00 1539.00 1562.00 +17.00 8,556 67,439 +968
Jul07 070215 1544.00 1567.00 1538.00 1560.00 +16.00 3,627 14,027 +226
Sep07 070215 1540.00 1559.00 1534.00 1554.00 +16.00 1,262 11,442 +490
Nov07 070215 1530.00 1543.00 1524.00 1537.00 +15.00 366 4,862 +48
Jan08 070215 1501.00 1520.00 1501.00 1517.00 +11.00 9 2,103 +5
Total Volume and Open Interest 20,973 142,694 -2,060
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070215 323.20 332.20 323.20 330.90 +8.40 2,458 31,927 -24
Aug07 070215 315.50 323.00 315.50 322.30 +8.30 406 10,847 +210
Oct07 070215 309.00 316.00 309.00 315.90 +7.40 234 4,932 +118
Dec07 070215 311.90 317.00 311.80 316.40 +6.80 34 2,007 +2
Total Volume and Open Interest 3,816 56,898 -1,508
Cotton(NYBOT)
Mar07 070215 52.00 53.70 51.76 53.65 +1.89 27,210 33,645 -16,733
May07 070215 51.80 52.40 51.50 52.23 +0.48 33,108 98,372 +3,397
Jul07 070215 52.95 53.40 52.57 53.03 +0.23 4,397 27,023 +1,409
Oct07 070215 55.30 55.70 55.10 55.54 +0.34 95 608 +49
Dec07 070215 56.80 57.25 56.40 56.88 +0.29 2,884 33,902 +821
Mar08 070215 58.70 58.70 58.70 58.70 +0.15 205 2,811 +200
Total Volume and Open Interest 68,047 197,557 -10,798
Lumber(CME)
Mar07 070215 270.7 275.0 270.7 273.6 +4.2 755 4,091 -209
May07 070215 281.3 282.9 280.7 282.3 +3.2 746 3,198 +135
Jul07 070215 293.8 295.9 293.2 293.2 +1.4 42 344 +27
Sep07 070215 299.7 300.2 299.6 299.9 +2.7 4 88 +2
Total Volume and Open Interest 1,548 7,733 -44
Crude Oil(NYM)
Mar07 070215 58.25 58.30 56.65 57.99 -0.01 254,613 102,255 -38,167
Apr07 070215 58.88 58.88 57.20 58.51 -0.06 135,319 319,605 +11,687
May07 070215 59.55 59.55 57.90 59.16 -0.09 36,643 105,766 +2,710
Jun07 070215 59.35 59.73 58.55 59.73 -0.09 17,127 104,488 +1,512
Jul07 070215 60.45 60.45 59.00 60.22 -0.12 4,352 35,261 -541
Aug07 070215 59.70 60.65 59.70 60.65 -0.14 2,826 23,143 +104
Sep07 070215 59.90 61.04 59.90 61.04 -0.15 2,598 31,159 -732
Oct07 070215 61.20 61.37 60.00 61.37 -0.18 3,951 29,768 -182
Nov07 070215 60.90 61.67 60.90 61.67 -0.21 2,515 17,804 +587
Dec07 070215 61.05 61.93 61.00 61.93 -0.24 11,516 148,504 -392
Jan08 070215 61.50 62.16 61.50 62.16 -0.26 77 21,601 +75
Feb08 070215 61.70 62.34 61.70 62.34 -0.28 103 11,319 -35
Mar08 070215 62.49 62.49 62.49 62.49 -0.30 195 12,211 -98
Apr08 070215 62.61 62.61 62.61 62.61 -0.31 458 13,521 +258
May08 070215 62.70 62.70 62.70 62.70 -0.32 30 7,240 +0
Jun08 070215 62.77 62.77 62.77 62.77 -0.33 1,005 30,156 -36
Total Volume and Open Interest 478,311 1,299,710 -23,084
Heating Oil(NYM)
Mar07 070215 164.60 164.80 160.70 162.71 -1.12 39,565 53,923 -1,308
Apr07 070215 164.60 164.60 160.50 162.31 -1.27 24,952 63,789 +805
May07 070215 163.35 163.35 161.90 162.96 -1.32 10,552 31,920 +1,441
Jun07 070215 162.10 164.25 162.10 163.91 -1.32 4,821 23,768 -138
Jul07 070215 165.25 166.06 165.25 166.06 -1.27 1,872 10,596 -26
Aug07 070215 167.50 168.56 167.50 168.56 -1.27 900 4,796 +190
Sep07 070215 170.00 171.16 170.00 171.16 -1.27 1,261 6,860 +284
Oct07 070215 174.30 174.50 173.00 174.16 -1.27 143 3,060 -17
Nov07 070215 179.00 179.00 176.50 177.26 -1.27 265 2,559 +22
Dec07 070215 181.50 181.50 179.35 180.06 -1.27 2,689 14,492 +439
Jan08 070215 181.81 181.81 181.81 181.81 -1.27 78 5,689 +56
Feb08 070215 181.25 182.40 181.25 182.31 -1.27 13 2,174 +12
Total Volume and Open Interest 87,367 228,844 +1,964
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070215 161.87 163.04 156.18 159.60 -2.35 34,966 35,360 -4,439
Apr07 070215 170.92 172.22 165.85 168.75 -2.45 24,951 40,346 +2,419
May07 070215 173.90 174.11 168.89 171.99 -1.71 10,321 28,935 +250
Jun07 070215 175.53 175.53 170.86 173.37 -1.93 1,706 13,693 +36
Jul07 070215 176.30 176.30 172.09 173.01 -3.49 1,620 11,412 +304
Aug07 070215 175.00 175.00 173.10 174.25 -2.25 868 6,279 +179
Sep07 070215 172.64 173.51 170.98 173.51 +0.02 551 14,333 -27
Oct07 070215 163.02 163.02 161.80 162.50 -3.50 72 3,413 -60
Nov07 070215 160.74 160.74 160.74 160.74 -2.76 110 1,960 -45
Dec07 070215 158.25 158.25 158.25 158.25 -4.50 170 2,848 +56
Total Volume and Open Interest 76,075 160,196 -662
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070215 159.72 159.72 159.72 159.72 -3.78 1 4 -1
Apr07 070215 168.67 168.67 168.67 168.67 -2.25 3 5 +3
May07 070215 171.64 171.64 171.64 171.64 -1.78 0 1 +0
Jun07 070215 173.69 173.69 173.69 173.69 -1.43      
Total Volume and Open Interest 4 10 +2
Natural Gas(NYM)
Mar07 070215 7.250 7.300 7.050 7.292 +0.051 50,516 87,685 -4,136
Apr07 070215 7.320 7.350 7.130 7.340 +0.032 25,917 122,681 -704
May07 070215 7.395 7.428 7.280 7.428 +0.031 13,731 76,254 +1,159
Jun07 070215 7.465 7.530 7.465 7.520 +0.026 2,882 20,530 +119
Jul07 070215 7.605 7.635 7.520 7.635 +0.022 1,604 18,952 -121
Aug07 070215 7.690 7.729 7.570 7.729 +0.019 1,276 24,373 -150
Sep07 070215 7.750 7.787 7.720 7.787 +0.019 591 17,384 -90
Oct07 070215 7.860 7.892 7.770 7.892 +0.014 1,910 45,463 +47
Nov07 070215 8.470 8.512 8.470 8.512 +0.029 236 20,878 -46
Dec07 070215 9.040 9.102 9.040 9.102 +0.054 821 37,045 -162
Jan08 070215 9.360 9.422 9.360 9.422 +0.059 1,956 35,023 -41
Feb08 070215 9.360 9.440 9.310 9.422 +0.059 69 18,081 +17
Mar08 070215 9.150 9.202 9.150 9.202 +0.054 815 41,800 -119
Apr08 070215 7.650 7.687 7.630 7.687 +0.034 1,173 29,301 +130
May08 070215 7.572 7.572 7.572 7.572 +0.034 231 13,000 -8
Jun08 070215 7.650 7.650 7.622 7.622 +0.034 237 9,317 +185
Total Volume and Open Interest 107,163 851,203 -3,493
Brent Crude Oil(ICE)
Apr07 070215 57.65 58.18 56.20 57.60 +0.17 88,007 145,925 -8,723
May07 070215 58.32 58.85 56.90 58.39 +0.13 39,315 123,062 +3,298
Jun07 070215 59.00 59.47 57.59 59.11 +0.11 13,439 54,470 +1,043
Jul07 070215 59.55 59.65 59.28 59.65 +0.08 2,729 21,251 +118
Aug07 070215 60.04 60.14 60.04 60.14 +0.08 1,128 14,015 +236
Sep07 070215 60.44 60.54 60.44 60.54 +0.08 1,122 16,014 +245
Oct07 070215 60.83 60.83 60.83 60.83 +0.07 0 12,294 +279
Nov07 070215 61.08 61.08 61.08 61.08 +0.04 0 11,455 -14
Dec07 070215 61.41 61.69 59.90 61.31 +0.01 6,931 65,034 +1,223
Jan08 070215 61.53 61.53 61.53 61.53 -0.06 0 8,886 +150
Feb08 070215 61.74 61.74 61.74 61.74 -0.09 0 4,113 +150
Mar08 070215 61.94 61.94 61.94 61.94 -0.11 0 2,439 +150
Apr08 070215 62.10 62.10 62.10 62.10 -0.13 0 904 +0
May08 070215 62.22 62.22 62.22 62.22 -0.15 0 789 +0
Total Volume and Open Interest 153,328 591,723 -1,699
Gas Oil(ICE)
Mar07 070215 509.00 513.00 498.00 501.25 -4.25 35,431 80,436 +1,936
Apr07 070215 511.75 516.50 502.00 505.00 -4.50 22,501 51,071 -818
May07 070215 516.75 520.00 507.25 509.75 -4.25 8,049 25,682 -1,684
Jun07 070215 521.00 524.75 513.75 514.75 -4.50 4,987 43,210 +1,367
Jul07 070215 521.25 521.25 521.25 521.25 -4.75 1,017 14,309 +492
Aug07 070215 526.25 527.50 526.25 527.50 -5.00 290 8,055 -2
Sep07 070215 539.25 539.25 531.75 533.50 -5.00 400 12,995 -70
Oct07 070215 539.00 539.00 539.00 539.00 -4.75 200 4,567 +100
Nov07 070215 541.75 541.75 541.75 541.75 -5.50 0 5,159 +0
Dec07 070215 554.00 555.75 544.00 545.25 -5.50 2,009 32,111 +799
Total Volume and Open Interest 75,085 310,702 +2,476
US Dollar Index(NYBOT)
Mar07 070215 83.96 84.11 83.82 83.91 -0.15 8,666 26,739 +3,653
Jun07 070215 83.62 83.70 83.59 83.62 -0.15 71 2,119 +38
Sep07 070215 83.35 83.35 83.35 83.35 -0.15 0 40 +0
Total Volume and Open Interest 8,738 28,899 +3,692
Australian Dollar(CME)
Mar07 070215 78.50 78.59 78.33 78.44 +0.14 4,131 119,851 +5,527
Jun07 070215 78.25 78.25 78.25 78.25 +0.14 0 510 +11
Sep07 070215 77.99 77.99 77.99 77.99 +0.14 0 52 +0
Total Volume and Open Interest 4,131 120,683 +5,538
British Pound(CME)
Mar07 070215 195.76 195.89 195.12 195.46 -0.73 12,172 151,685 +2,052
Jun07 070215 195.73 195.73 195.25 195.38 -0.72 0 979 -31
Sep07 070215 195.31 195.31 195.31 195.31 -0.72 0 40 +0
Total Volume and Open Interest 12,172 152,716 +2,021
Canadian Dollar(CME)
Mar07 070215 85.84 86.13 85.80 86.12 +0.20 4,669 133,855 -1,812
Jun07 070215 86.28 86.35 86.28 86.35 +0.20 12 3,442 -8
Sep07 070215 86.59 86.59 86.59 86.59 +0.20 2 843 +1
Dec07 070215 86.72 86.83 86.72 86.83 +0.20 2 754 +0
Total Volume and Open Interest 4,685 138,903 -1,819
Japanese Yen(CME)
Mar07 070215 83.60 84.15 83.53 84.12 +0.95 8,650 321,389 -17,224
Jun07 070215 84.66 85.11 84.66 85.11 +0.95 139 23,754 +825
Sep07 070215 86.06 86.06 86.06 86.06 +0.95 12 7,629 +7,612
Total Volume and Open Interest 8,801 353,024 -8,785
Swiss Franc(CME)
Mar07 070215 80.99 81.29 80.96 81.29 +0.42 5,584 105,250 -2,185
Jun07 070215 81.71 81.92 81.70 81.92 +0.43 15 500 +56
Sep07 070215 82.49 82.49 82.49 82.49 +0.43 0 60 +0
Total Volume and Open Interest 5,599 105,859 -2,129
EuroFX(CME)
Mar07 070215 131.56 131.86 131.41 131.65 +0.22 11,513 198,738 +14,722
Jun07 070215 132.31 132.31 132.06 132.12 +0.22 0 2,996 +411
Sep07 070215 132.53 132.53 132.53 132.53 +0.22 0 253 +5
Total Volume and Open Interest 11,513 202,226 +15,140
Mexican Peso(CME)
Feb07 070215 9117.0 9117.0 9117.0 9117.0 -28.0      
Mar07 070215 9132.0 9140.0 9090.0 9110.0 -27.0 2,279 70,335 +2,377
Total Volume and Open Interest 2,347 93,654 +2,393
30-Year T-Bonds(CBOT)
Mar07 070215 110~28 111~17 110~25 111~10 +0~09 442,244 839,842 -2,101
Jun07 070215 110~24 111~15 110~22 111~08 +0~09 4,009 41,183 -1,078
Sep07 070215 111~08 111~08 111~08 111~08 +0~09 4 6 +2
Total Volume and Open Interest 446,257 881,054 -3,177
10-Year T-Notes(CBOT)
Mar07 070215 107~090 107~210 107~065 107~165 +0~055 1,463,222 2,161,232 -59,398
Jun07 070215 107~065 107~210 107~065 107~165 +0~055 70,772 224,664 +4,054
Total Volume and Open Interest 1,533,994 2,387,080 -55,344
5-Year T-Notes(CBOT)
Mar07 070215 105~000 105~045 104~315 105~020 +0~040 619,577 0 +0
Jun07 070215 105~025 105~075 105~025 105~055 +0~040 15,560 0 +0
Total Volume and Open Interest 635,137    
2 Year T-Notes(CBOT)
Mar07 070215 101~118 102~000 101~117 101~124 +0~008 4,179 789,890 +4,741
Jun07 070215 102~016 102~017 102~012 102~013 +0~009 2,245 25,715 +8,339
Total Volume and Open Interest 6,424 815,605 +13,080
Eurodollars(CME)
Mar07 070215 94.640 94.645 94.635 94.640 +0.005 22,663 1,282,586 +11,994
Jun07 070215 94.675 94.695 94.675 94.680 +0.015 32,704 1,418,445 +27,834
Sep07 070215 94.790 94.830 94.785 94.805 +0.035 27,376 1,362,165 +8,254
Dec07 070215 94.930 94.990 94.930 94.960 +0.050 41,837 1,598,149 +45,613
Mar08 070215 95.040 95.105 95.040 95.075 +0.055 33,826 1,119,562 +33,456
Jun08 070215 95.105 95.165 95.105 95.135 +0.055 29,466 820,017 +6,345
Sep08 070215 95.140 95.190 95.140 95.170 +0.050 27,366 627,820 +11,712
Dec08 070215 95.150 95.195 95.150 95.175 +0.045 19,628 548,648 +5,657
Mar09 070215 95.145 95.175 95.145 95.165 +0.040 9,766 324,202 +4,138
Jun09 070215 95.125 95.155 95.125 95.140 +0.035 14,197 260,265 +6,574
Sep09 070215 95.095 95.120 95.095 95.110 +0.035 16,044 211,084 +8,682
Dec09 070215 95.060 95.080 95.060 95.070 +0.030 7,575 154,803 -221
Mar10 070215 95.040 95.060 95.040 95.045 +0.025 9,366 121,906 -190
Jun10 070215 95.010 95.030 95.010 95.010 +0.020 3,670 85,387 -1,026
Sep10 070215 94.980 95.000 94.980 94.980 +0.020 8,046 86,693 -240
Dec10 070215 94.945 94.965 94.940 94.940 +0.015 9,439 89,701 +1,827
Mar11 070215 94.930 94.935 94.925 94.925 +0.015 5,170 76,401 +179
Jun11 070215 94.905 94.905 94.895 94.895 +0.010 3,040 60,889 -60
Total Volume and Open Interest 331,866 10,472,004 +170,267
3-Mth Euro-Yen(CME)
Mar07 070215 99.39 99.40 99.37 99.37 -0.03 3,280 18,629 +1,109
Jun07 070215 99.32 99.32 99.30 99.30 -0.03 2,043 12,981 -170
Sep07 070215 99.21 99.21 99.20 99.20 -0.03 358 4,801 +69
Dec07 070215 99.11 99.11 99.10 99.10 -0.04 676 8,846 +634
Mar08 070215 99.01 99.01 99.01 99.01 -0.02 161 3,058 +126
Jun08 070215 98.91 98.92 98.91 98.92 -0.02 50 864 +25
Sep08 070215 98.80 98.80 98.80 98.80 -0.04 0 256 +0
Dec08 070215 98.71 98.72 98.71 98.72 -0.04 0 65 +0
Mar09 070215 98.65 98.65 98.65 98.65 -0.01      
Jun09 070215 98.57 98.57 98.57 98.57 -0.02 0 5 +0
Total Volume and Open Interest 6,568 49,515 +1,793
3-Mth Euro-Yen(SIMEX)
Mar07 070215 99.39 99.40 99.37 99.38 -0.01 4,206 101,219 +940
Jun07 070215 99.33 99.33 99.30 99.31 -0.01 2,055 60,810 +418
Sep07 070215 99.23 99.23 99.20 99.20 -0.02 653 41,919 +173
Dec07 070215 99.14 99.14 99.10 99.11 -0.01 1,479 52,326 +984
Mar08 070215 99.00 99.01 99.00 99.01 -0.01 1,257 32,917 +873
Jun08 070215 98.90 98.91 98.90 98.91 -0.02 503 7,270 -498
Sep08 070215 98.80 98.82 98.80 98.82 -0.01 100 1,945 +100
Dec08 070215 98.73 98.73 98.73 98.73 -0.02 0 342 +0
Total Volume and Open Interest 10,253 300,887 +2,990
German Euro-Bund(EUREX)
Mar07 070215 114.98 115.55 114.95 115.44 +0.47 1,320,861 1,842,471 +41,284
Jun07 070215 114.52 115.02 114.44 114.92 +0.47 6,799 59,282 +3,165
Sep07 070215 114.64 114.86 114.64 114.86 +0.29 129 7 -2
Total Volume and Open Interest 1,327,789 1,901,760 +44,447
German Euro-Bobl(EUREX)
Mar07 070215 108.44 108.74 108.42 108.68 +0.25 601,041 1,257,937 +12,666
Jun07 070215 108.22 108.33 108.19 108.33 +0.25 2,076 35,433 +1,224
Sep07 070215 109.58 109.58 109.58 109.58 +0.25      
Total Volume and Open Interest 603,117 1,293,370 +13,890
Long Gilt(LIFFE)
Mar07 070215 106~15 107~06 106~14 107~03 +0~20 94,812 358,504 +1,818
Jun07 070215 108~06 108~24 108~06 108~24 +0~23 0 82 +0
Total Volume and Open Interest 94,812 358,586 +1,818
3-Mth Short Sterling(LIFFE)
Mar07 070215 94.42 94.42 94.42 94.42 +0.04 109,138 601,450 +14,587
Jun07 070215 94.31 94.31 94.31 94.31 +0.05 175,403 551,422 -1,283
Sep07 070215 94.31 94.31 94.31 94.31 +0.06 136,793 518,159 -15,911
Total Volume and Open Interest 713,427 2,850,416 -6,781
3-Mth Euribor(LIFFE)
Mar07 070215 96.095 96.095 96.085 96.090 +0.005 62,949 872,593 -14,423
Jun07 070215 95.920 95.945 95.915 95.935 +0.015 123,608 951,193 -3,593
Sep07 070215 95.850 95.895 95.845 95.885 +0.035 121,907 727,939 +165
Total Volume and Open Interest 659,103 4,427,974 -7,342
3-Mth Aus T-Bills(SFE)
Mar07 070215 93.60 93.60 93.59 93.60 unch 375 172,083 +4
Jun07 070215 93.55 93.56 93.54 93.56 +0.01 7,675 333,950 +3,932
Sep07 070215 93.55 93.55 93.53 93.54 +0.01 4,619 104,770 +993
Dec07 070215 93.56 93.56 93.53 93.55 +0.02 3,810 82,914 +2,219
Mar08 070215 93.58 93.58 93.56 93.57 +0.02 1,063 35,345 +844
Jun08 070215 93.59 93.60 93.59 93.60 +0.03 526 33,416 -53
Sep08 070215 93.60 93.62 93.60 93.62 +0.04 1,442 17,477 -174
Dec08 070215 93.61 93.63 93.61 93.63 +0.04 30 9,040 +30
Mar09 070215 93.61 93.63 93.61 93.63 +0.04 61 1,057 +1
Jun09 070215 93.63 93.63 93.63 93.63 +0.04 0 1,538 +0
Total Volume and Open Interest 19,601 791,653 +7,796
10-Year Aus T-Bonds(SFE)
Mar07 070215 94.21 94.21 94.18 94.19 +0.04 19,615 466,570 -7,196
Jun07 070215 94.19 94.19 94.19 94.19 +0.04      
Total Volume and Open Interest 19,615 466,570 -7,196
3-Year Aus T-Bonds(SFE)
Mar07 070215 94.04 94.05 94.02 94.03 +0.04 26,985 609,684 -3,502
Jun07 070215 94.05 94.05 94.05 94.05 +0.04 0 6,458 +0
Total Volume and Open Interest 26,985 616,142 -3,502
Gold(CMX)
Feb07 070215 667.5 667.5 663.0 667.3 -0.1 167 170 -46
Apr07 070215 671.5 674.2 666.5 671.4 -0.6 60,615 231,086 +3,300
Jun07 070215 678.3 679.8 673.0 677.8 -0.6 2,018 34,793 +693
Aug07 070215 680.0 684.8 680.0 684.0 -0.7 442 7,185 +156
Oct07 070215 690.1 690.1 690.1 690.1 -0.8 464 24,934 +240
Dec07 070215 697.5 699.0 693.0 696.2 -0.9 1,342 52,214 +489
Feb08 070215 702.1 702.1 702.1 702.1 -1.0 237 2,564 +193
Apr08 070215 708.0 708.0 708.0 708.0 -1.1 0 2,383 +0
Jun08 070215 713.9 713.9 713.9 713.9 -1.2 9 4,704 -5
Aug08 070215 719.8 719.8 719.8 719.8 -1.3 0 740 +0
Oct08 070215 725.7 725.7 725.7 725.7 -1.4 0 600 +0
Dec08 070215 731.6 731.6 731.6 731.6 -1.5 186 10,744 +105
Total Volume and Open Interest 65,562 388,288 +5,119
Silver(CMX)
Mar07 070215 1397.0 1402.0 1383.0 1396.2 -0.3 17,065 61,781 +910
May07 070215 1414.0 1417.0 1396.0 1409.4 -0.4 1,379 24,904 +593
Jul07 070215 1423.0 1423.0 1416.0 1421.8 -0.6 330 11,854 +157
Sep07 070215 1434.2 1434.2 1434.2 1434.2 -0.8 58 4,646 +7
Dec07 070215 1450.0 1453.0 1442.0 1447.8 -1.1 76 13,708 +17
Mar08 070215 1450.0 1460.7 1450.0 1460.7 -1.8 62 738 +52
May08 070215 1453.0 1468.5 1453.0 1468.5 -1.6 6 7 +6
Total Volume and Open Interest 19,158 125,418 +1,822
Platinum(NYM)
Apr07 070215 1218.0 1225.8 1208.0 1216.9 -0.2 1,098 10,203 -146
Jul07 070215 1223.2 1223.2 1223.2 1223.2 +0.1 28 201 +11
Oct07 070215 1228.2 1228.2 1228.2 1228.2 +0.1 0 30 +0
Jan08 070215 1233.2 1233.2 1233.2 1233.2 +0.1 0 2 +0
Total Volume and Open Interest 1,126 10,436 -135
Palladium(NYME)
Mar07 070215 344.00 346.00 342.50 342.80 -3.05 3,063 9,829 -964
Jun07 070215 349.45 349.50 347.50 347.95 -3.05 898 5,681 +340
Sep07 070215 352.95 352.95 352.95 352.95 -3.05 1 108 +0
Total Volume and Open Interest 3,962 15,734 -624
Copper(CMX)
Mar07 070215 265.80 269.00 263.00 266.40 +8.70 6,755 26,748 -600
May07 070215 267.30 269.75 264.80 267.90 +8.75 2,128 29,516 +200
Jul07 070215 269.50 269.50 265.80 267.70 +8.55 173 4,188 +45
Sep07 070215 268.00 268.00 264.50 266.55 +8.40 26 1,533 +6
Dec07 070215 262.50 266.00 261.50 263.65 +8.25 40 2,000 -32
Total Volume and Open Interest 9,441 70,498 -305
Aluminum(CMX)
Feb07 070215 126.75 126.75 126.75 126.75 -0.50 1 90 -4
Mar07 070215 126.75 126.75 126.75 126.75 -1.00 1 138 +1
Apr07 070215 125.85 125.85 125.85 125.85 -1.00 0 40 +0
May07 070215 124.90 124.90 124.90 124.90 -1.00 0 40 +0
Jun07 070215 123.95 123.95 123.95 123.95 -1.00 0 40 +0
Jul07 070215 123.00 123.00 123.00 123.00 -1.00 0 40 +0
Total Volume and Open Interest 2 692 -3
DJIA Index(CBOT)
Mar07 070215 12770 12803 12764 12787 +22 4,448 72,149 +321
Jun07 070215 12880 12890 12880 12886 +20 13 88 +5
Sep07 070215 12982 12982 12982 12982 +22 0 8 +0
Dec07 070215 13077 13077 13077 13077 +22 0 3 +0
Total Volume and Open Interest 4,461 72,248 +326
S & P 500(CME)
Mar07 070215 1458.40 1461.70 1456.50 1459.60 +1.00 29,577 593,232 -2,398
Jun07 070215 1471.50 1472.90 1471.50 1472.90 +1.00 1,834 34,089 +443
Sep07 070215 1487.00 1487.00 1487.00 1487.00 +0.90 244 10,883 +222
Dec07 070215 1499.30 1499.30 1499.30 1499.30 +0.90 5 1,961 +0
Total Volume and Open Interest 31,660 640,543 -1,733
S & P 500 E-Mini(Globex)
Mar07 070215 1458.50 1461.75 1456.25 1459.50 +1.00 1,066,671 1,794,443 +37,519
Jun07 070215 1471.75 1474.75 1470.25 1473.00 +1.00 2,292 26,754 +578
Total Volume and Open Interest 1,068,963 1,821,197 +38,097
NASDAQ 100(CME)
Mar07 070215 1822.50 1832.00 1820.00 1831.00 +8.20 6,320 51,586 -106
Jun07 070215 1846.00 1853.00 1846.00 1853.00 +8.20 2 31 +2
Sep07 070215 1875.00 1875.00 1875.00 1875.00 +8.20 20 15 +15
Total Volume and Open Interest 6,342 51,632 -89
NASDAQ 100 E-Mini(Globex)
Mar07 070215 1822.80 1832.00 1818.30 1831.00 +8.20 413,696 359,385 +1,601
Jun07 070215 1845.30 1860.30 1841.80 1853.00 +8.20 159 728 +19
Total Volume and Open Interest 413,855 360,113 +1,620
S & P Midcap 400(CME)
Mar07 070215 858.50 860.60 856.75 859.00 +1.00 131 8,191 -12
Jun07 070215 867.50 867.50 867.50 867.50 +1.00 0 18 +0
Sep07 070215 876.00 876.00 876.00 876.00 +1.00      
Total Volume and Open Interest 131 8,209 -12
Russell 2000(CME)
Mar07 070215 815.30 819.50 814.00 816.10 +0.40 857 34,241 +444
Jun07 070215 823.30 823.30 823.30 823.30 +0.40 0 19 +0
Sep07 070215 829.70 829.70 829.70 829.70 +0.40 0 28 +0
Total Volume and Open Interest 857 34,288 +444
Russell 2000 E-Mini(Globex)
Mar07 070215 815.80 820.00 813.50 816.10 +0.40 192,551 396,289 +16,139
Jun07 070215 822.50 826.70 820.90 823.30 +0.40 444 1,718 +46
Total Volume and Open Interest 192,995 398,007 +16,185
Value Line(KCBT)
Mar07 070215 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070215 17920 17920 17815 17885 -65      
Jun07 070215 17865 17865 17865 17865 -65      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070215 17920 17980 17820 17855 +70 54,234 283,991 +3,339
Jun07 070215 17890 17910 17775 17835 +145 501 1,157 +3
Sep07 070215 17860 17860 17860 17860 +150 0 110 +0
Total Volume and Open Interest 54,735 285,478 +3,342
CAC 40(EURONEXT)
Feb07 070215 5724.5 5727.0 5705.5 5720.5 -5.5 255,839 549,436 +13,956
Mar07 070215 5739.0 5741.5 5721.0 5735.5 -5.0 165,259 306,502 +144,063
Apr07 070215 5758.0 5761.0 5745.0 5755.5 -5.5 371 1,296 +345
Total Volume and Open Interest 421,469 861,173 +158,359
Hang Seng Index(HKFE)
Feb07 070215 20500 20620 20438 20568 +342 72,486 113,024 -4,202
Mar07 070215 20480 20590 20416 20538 +349 4,035 10,687 +353
Total Volume and Open Interest 76,738 125,446 -3,750
DAX(EUREX)
Mar07 070215 6984.0 6990.5 6968.5 6981.5 -1.0 148,475 279,865 -1,153
Jun07 070215 7053.0 7057.0 7038.0 7049.5 -0.5 723 12,082 -17
Sep07 070215 7131.5 7131.5 7114.5 7126.0 -1.0 76 3,513 -19
Total Volume and Open Interest 149,274 295,460 -1,189
FT-SE 100(EURONEXT)
Mar07 070215 6406.00 6425.00 6375.00 6419.50 +20.00 70,506 544,088 -6,697
Jun07 070215 6419.00 6445.00 6403.50 6445.00 +20.00 127 22,264 -9
Sep07 070215 6469.50 6484.00 6469.50 6484.00 +20.00 0 1,776 +0
Total Volume and Open Interest 70,633 568,409 -6,706
SPI 200(SFE)
Mar07 070215 5946.0 5970.0 5945.0 5957.0 +37.0 14,710 284,930 +4,193
Jun07 070215 5992.0 6000.0 5988.0 5994.0 +36.0 628 7,800 +461
Sep07 070215 5995.0 6004.0 5995.0 5998.0 +36.0 28 3,087 -10
Total Volume and Open Interest 15,865 299,109 +4,876
GSCI(CME)
Mar07 070215 430.25 430.25 423.10 428.20 +0.10 332 20,422 +19
Apr07 070215 432.50 432.50 432.50 432.50 +0.10      
May07 070215 436.00 436.00 436.00 436.00        
Reuters CRB Index(NYBOT)
Apr07 070215 401.50 401.50 400.50 401.50 +2.50 7 505 +2
Jun07 070215 405.50 405.50 405.50 405.50 +2.50 0 403 +0
Aug07 070215 410.50 410.50 410.50 410.50 +2.50      
Total Volume and Open Interest 7 908 +2
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