Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri February 16, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070216 759.00 768.00 754.00 767.00 +8.25 29,168 110,460 -8,247
May07 070216 775.00 783.75 770.50 782.50 +7.75 23,766 192,765 +17,016
Jul07 070216 788.00 797.00 784.25 795.25 +6.75 7,081 56,467 +349
Aug07 070216 790.00 801.00 790.00 800.00 +7.50 606 4,276 +24
Sep07 070216 794.50 806.00 794.50 804.00 +5.00 778 1,813 -26
Nov07 070216 810.00 818.00 805.00 816.50 +6.00 6,372 89,428 +278
Jan08 070216 812.00 821.00 810.00 820.50 +6.50 168 3,406 +88
Total Volume and Open Interest 69,696 485,830 +9,920
Soybean Meal(CBOT)
Mar07 070216 225.20 227.50 224.30 227.30 +2.20 13,405 52,176 -9,322
May07 070216 230.00 232.80 229.30 232.30 +2.20 26,682 78,810 +9,805
Jul07 070216 233.80 237.00 233.00 236.70 +3.10 4,327 41,720 +122
Aug07 070216 236.00 238.50 235.20 238.40 +1.90 492 13,269 -66
Sep07 070216 237.50 239.50 236.20 239.30 +2.70 712 9,184 +83
Oct07 070216 237.70 240.50 237.20 239.90 +2.20 280 5,486 -62
Dec07 070216 240.00 243.00 239.30 242.20 +1.80 3,568 27,746 +952
Jan08 070216 241.00 244.00 240.50 243.20 +2.00 191 1,293 +148
Total Volume and Open Interest 49,842 232,032 +1,766
Soybean Oil(CBOT)
Mar07 070216 29.80 30.09 29.59 29.91 +0.15 15,090 60,742 -11,553
May07 070216 30.27 30.61 30.10 30.37 +0.12 16,733 133,839 +13,398
Jul07 070216 30.65 31.03 30.53 30.80 +0.12 3,438 40,040 +222
Aug07 070216 30.80 31.10 30.78 30.95 +0.09 309 6,106 +14
Sep07 070216 31.00 31.37 30.93 31.15 +0.10 90 4,151 +3
Oct07 070216 31.12 31.45 31.12 31.30 +0.10 4 7,885 +25
Dec07 070216 31.50 31.90 31.40 31.73 +0.10 2,405 31,615 +526
Jan08 070216 31.96 31.96 31.96 31.96 +0.11 18 2,646 -18
Total Volume and Open Interest 38,126 288,905 +2,766
Canola(WCE)
Mar07 070216 374.8 374.8 371.8 373.0 -1.8 3,963 25,573 -557
May07 070216 385.5 385.5 382.5 383.7 -1.9 4,757 43,271 +2,542
Jul07 070216 392.1 394.1 390.8 392.3 -2.0 1,237 14,419 +564
Total Volume and Open Interest 10,792 109,397 +2,962
Corn(CBOT)
Mar07 070216 408.00 418.00 406.00 417.00 +9.50 37,573 226,081 -19,893
May07 070216 420.25 430.00 418.50 429.50 +9.50 27,990 417,999 +10,193
Jul07 070216 429.00 438.75 427.00 437.75 +9.25 21,428 251,191 +186
Sep07 070216 414.25 423.50 414.00 423.25 +8.25 2,887 62,522 +1,341
Dec07 070216 404.75 414.00 403.25 413.25 +8.75 13,779 377,498 +7,110
Mar08 070216 411.00 419.50 410.50 418.75 +7.50 1,437 29,422 +214
Total Volume and Open Interest 106,338 1,493,795 -177
Wheat(CBOT)
Mar07 070216 454.00 470.50 451.50 468.00 +14.75 8,629 67,728 -6,973
May07 070216 468.00 484.00 465.50 481.00 +13.25 12,193 178,191 +4,460
Jul07 070216 478.50 494.00 476.00 491.50 +13.25 6,433 93,265 +1,065
Sep07 070216 485.00 499.00 485.00 498.50 +12.50 347 7,600 +27
Dec07 070216 497.00 512.00 495.50 511.00 +13.50 2,945 63,460 -1,049
Total Volume and Open Interest 31,759 435,008 -2,343
Wheat(KCBT)
Mar07 070216 486.00 498.50 484.50 495.50 +9.25 7,632 25,681 -1,457
May07 070216 492.50 508.00 491.50 507.75 +12.25 9,176 37,326 +2,284
Jul07 070216 495.50 508.00 494.25 508.00 +9.75 4,348 37,324 +913
Sep07 070216 504.00 515.00 503.00 514.00 +7.00 233 5,759 +50
Dec07 070216 511.00 522.50 511.00 522.50 +10.50 238 7,923 +42
Total Volume and Open Interest 21,705 117,967 +1,868
Wheat(MGE)
Mar07 070216 496.50 506.00 496.00 505.00 +8.75 4,416 8,205 -1,012
May07 070216 504.00 515.00 503.50 515.00 +10.00 3,326 11,907 +1,030
Jul07 070216 510.00 520.50 509.50 519.25 +9.25 2,085 7,417 +1,230
Sep07 070216 514.00 527.00 514.00 526.50 +10.50 745 7,064 +98
Dec07 070216 521.00 534.00 521.00 533.75 +14.75 1,144 12,755 +540
Total Volume and Open Interest 11,720 48,259 +1,888
Oats(CBOT)
Mar07 070216 238.00 243.50 237.50 242.50 +5.00 275 2,621 -258
May07 070216 247.00 250.00 246.00 249.50 +3.25 153 5,626 +298
Jul07 070216 254.50 257.50 254.00 256.00 +2.75 120 1,378 +14
Sep07 070216 250.00 253.00 250.00 253.00 +1.00 48 539 +27
Total Volume and Open Interest 1,381 18,320 +154
Rough Rice(CBOT)
Mar07 070216 9.94 10.00 9.94 9.96 -0.02 993 6,120 -90
May07 070216 10.26 10.32 10.24 10.27 -0.01 665 5,561 +880
Jul07 070216 10.52 10.57 10.52 10.55 unch 277 1,166 -93
Sep07 070216 10.69 10.73 10.69 10.73 +0.02 267 2,050 +57
Total Volume and Open Interest 2,476 17,763 +727
Live Cattle(CME)
Feb07 070216 93.950 94.300 93.375 93.900 -0.225 2,076 14,600 -562
Apr07 070216 96.350 96.650 95.925 96.550 +0.150 9,634 154,353 +1,143
Jun07 070216 93.050 93.250 92.750 93.050 +0.050 7,566 53,766 +542
Aug07 070216 90.000 90.000 89.800 89.975 -0.175 1,254 25,527 +232
Oct07 070216 93.900 93.975 93.600 93.900 -0.125 1,590 17,139 +694
Dec07 070216 93.650 93.650 93.350 93.600 unch 430 6,853 +104
Total Volume and Open Interest 22,979 276,877 +2,230
Feeder Cattle(CME)
Mar07 070216 100.450 100.800 99.700 100.175 -0.275 1,977 11,440 -141
Apr07 070216 102.100 102.400 101.300 101.650 -0.575 1,918 10,197 -4
May07 070216 103.000 103.500 102.250 102.875 -0.375 792 8,768 +181
Aug07 070216 103.500 104.050 102.800 103.350 -0.500 247 4,029 +91
Sep07 070216 102.850 103.000 101.850 101.850 -0.850 14 1,137 -3
Oct07 070216 103.000 103.200 103.000 103.200 -0.300 15 200 +0
Nov07 070216 102.750 102.750 102.750 102.750 -0.500 0 53 +0
Total Volume and Open Interest 4,963 35,843 +124
Lean Hogs(CME)
Apr07 070216 69.050 69.450 68.400 68.500 -0.200 13,889 96,062 +1,431
May07 070216 77.000 77.725 77.000 77.675 +0.350 256 4,311 +80
Jun07 070216 78.000 78.625 77.950 78.100 +0.325 8,046 41,050 +1,011
Jul07 070216 77.650 78.100 77.500 77.825 +0.150 1,416 17,346 -1
Aug07 070216 76.400 77.050 76.300 76.875 +0.575 486 9,187 +165
Oct07 070216 68.800 69.575 68.800 69.300 +0.425 1,028 7,673 +449
Dec07 070216 67.450 68.000 67.450 67.775 +0.200 763 8,507 +402
Total Volume and Open Interest 26,035 185,060 -2,171
Pork Bellies(CME)
Feb07 070216 103.500 103.500 101.525 101.525 -2.250 18 105 -14
Mar07 070216 106.000 106.600 103.000 103.050 -1.650 173 1,017 +4
May07 070216 106.750 107.300 105.000 105.200 -1.550 80 246 +15
Jul07 070216 107.100 107.300 105.700 106.000 -1.100 32 197 -4
Aug07 070216 103.500 103.500 103.500 103.500 -0.250 0 42 -2
Total Volume and Open Interest 303 1,607 -1
Class III Milk(CME)
Feb07 070216 14.22 14.30 14.22 14.30 +0.10 51 2,963 +7
Mar07 070216 14.35 14.36 14.34 14.36 +0.11 51 3,061 +20
Apr07 070216 14.47 14.55 14.47 14.55 +0.15 79 2,815 +28
May07 070216 14.75 14.87 14.70 14.86 +0.14 193 2,674 +45
Jun07 070216 14.85 14.95 14.80 14.94 +0.14 51 2,541 +7
Total Volume and Open Interest 834 30,644 +212
Cocoa(NYBOT)
Mar07 070216 1780 1788 1757 1770 +5 360 651 -324
May07 070216 1799 1801 1776 1787 unch 11,945 79,261 +3,510
Jul07 070216 1814 1816 1800 1809 unch 938 17,843 +150
Sep07 070216 1832 1832 1825 1830 unch 1,021 21,056 +857
Dec07 070216 1850 1854 1844 1850 +1 171 16,312 +125
Mar08 070216 1870 1870 1860 1865 -2 217 6,930 +203
May08 070216 1886 1886 1880 1883 -3 43 2,474 -20
Total Volume and Open Interest 14,695 147,893 +4,501
Coffee "C"(NYBOT)
Mar07 070216 114.30 114.90 113.00 113.20 -2.10 11,289 20,397 -5,010
May07 070216 116.80 117.30 115.80 116.00 -1.85 14,357 76,311 +5,219
Jul07 070216 119.50 120.25 118.80 118.85 -1.85 1,032 11,534 +333
Sep07 070216 122.60 122.60 121.45 121.45 -1.85 452 10,485 -32
Dec07 070216 126.00 126.00 125.00 125.00 -1.85 407 5,013 +73
Mar08 070216 129.00 129.00 128.45 128.45 -1.80 222 2,607 -117
Total Volume and Open Interest 27,935 134,850 +569
Orange Juice(NYBOT)
Mar07 070216 193.50 195.50 192.50 194.95 -0.05 2,758 10,176 -1,114
May07 070216 189.00 190.30 187.80 189.30 -0.80 2,555 11,053 +1,007
Jul07 070216 183.00 185.80 182.90 184.50 -1.10 31 1,311 +16
Sep07 070216 181.00 181.25 180.00 180.00 -1.10 0 892 +0
Nov07 070216 176.00 176.00 174.90 175.50 -0.70 155 4,200 +146
Jan08 070216 173.00 174.50 173.00 174.50 -0.70 0 466 +0
Total Volume and Open Interest 5,499 28,153 +55
Sugar #11(NYBOT)
Mar07 070216 11.18 11.22 11.06 11.13 +0.02 64,969 101,709 -12,548
May07 070216 10.97 10.99 10.76 10.80 -0.05 65,735 283,205 +8,171
Jul07 070216 10.80 10.82 10.65 10.69 +0.01 18,389 144,922 +4,887
Oct07 070216 10.95 10.99 10.82 10.89 +0.03 5,665 70,695 +1,487
Mar08 070216 11.40 11.43 11.33 11.38 +0.05 3,313 55,835 +1,157
Total Volume and Open Interest 161,114 714,688 +4,692
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070216 20.85 20.85 20.85 20.85 unch 264 2,787 +11
Jul07 070216 21.00 21.00 21.00 21.00 unch 16 2,874 +0
Sep07 070216 20.90 20.90 20.90 20.90 -0.05 29 1,787 -2
Nov07 070216 21.15 21.15 21.15 21.15 +0.26 15 1,464 +1
Total Volume and Open Interest 424 9,901 +85
London Cocoa(LCE)
Mar07 070216 958 964 954 962 +9 4,321 48,327 -553
May07 070216 972 981 970 978 +9 4,007 45,338 +957
Jul07 070216 986 993 982 991 +7 1,802 29,716 +357
Sep07 070216 1003 1010 998 1006 +7 2,170 34,767 +1,329
Dec07 070216 1000 1006 996 1000 +9 6,683 37,276 +1,453
Mar08 070216 1005 1010 1001 1005 +6 1,283 11,442 +809
May08 070216 1008 1015 1008 1014 +8 52 1,629 +42
Total Volume and Open Interest 25,335 213,541 +7,898
London Coffee(LCE)
Mar07 070216 1540.00 1542.00 1527.00 1533.00 -16.00 4,499 38,795 -2,509
May07 070216 1550.00 1556.00 1541.00 1543.00 -19.00 7,417 68,753 +1,314
Jul07 070216 1549.00 1555.00 1539.00 1541.00 -19.00 2,543 15,142 +1,115
Sep07 070216 1547.00 1547.00 1535.00 1535.00 -19.00 694 11,971 +529
Nov07 070216 1525.00 1528.00 1515.00 1518.00 -19.00 130 4,900 +38
Jan08 070216 1505.00 1505.00 1497.00 1497.00 -20.00 10 2,103 +0
Total Volume and Open Interest 15,298 143,181 +487
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070216 332.80 337.60 331.80 334.50 +3.60 4,235 31,807 -120
Aug07 070216 322.80 327.90 322.80 325.10 +2.80 1,221 10,978 +131
Oct07 070216 317.00 320.50 317.00 319.00 +3.10 173 4,797 -135
Dec07 070216 317.50 320.40 317.50 320.30 +3.90 171 2,047 +40
Total Volume and Open Interest 6,034 56,811 -87
Cotton(NYBOT)
Mar07 070216 53.95 54.40 53.60 54.00 +0.35 20,473 25,460 -8,185
May07 070216 52.50 52.75 51.60 52.32 +0.09 22,238 105,158 +6,786
Jul07 070216 53.40 53.40 52.30 52.80 -0.23 5,211 28,396 +1,373
Oct07 070216 55.75 55.75 55.05 55.65 +0.11 242 666 +58
Dec07 070216 57.25 57.25 56.27 56.97 +0.09 4,237 34,787 +885
Mar08 070216 58.50 58.75 58.30 58.75 +0.05 170 2,890 +79
Total Volume and Open Interest 52,571 198,553 +996
Lumber(CME)
Mar07 070216 272.3 272.3 266.6 267.2 -6.4 1,703 3,408 -683
May07 070216 279.8 280.5 276.7 277.7 -4.6 1,052 3,340 +142
Jul07 070216 292.0 292.0 291.0 291.6 -1.6 97 381 +37
Sep07 070216 299.0 299.0 297.0 297.5 -2.4 9 93 +5
Total Volume and Open Interest 2,863 7,236 -497
Crude Oil(NYM)
Mar07 070216 57.85 59.45 57.85 59.39 +1.40 213,963 76,204 -26,051
Apr07 070216 58.35 59.90 58.35 59.86 +1.35 163,601 329,268 +9,663
May07 070216 59.10 60.55 59.10 60.50 +1.34 38,456 107,293 +1,527
Jun07 070216 59.65 61.05 59.65 61.05 +1.32 24,430 103,821 -667
Jul07 070216 60.45 61.54 60.45 61.54 +1.32 7,744 35,535 +274
Aug07 070216 61.15 61.97 61.15 61.97 +1.32 2,192 23,434 +291
Sep07 070216 61.40 62.36 61.40 62.36 +1.32 1,590 31,429 +270
Oct07 070216 62.69 62.69 62.69 62.69 +1.32 1,418 29,415 -353
Nov07 070216 62.98 62.98 62.98 62.98 +1.31 701 17,720 -84
Dec07 070216 62.10 63.23 62.10 63.23 +1.30 15,621 145,204 -3,300
Jan08 070216 63.45 63.45 63.45 63.45 +1.29 1,282 21,022 -579
Feb08 070216 63.62 63.62 63.62 63.62 +1.28 238 11,476 +157
Mar08 070216 63.76 63.76 63.76 63.76 +1.27 2,015 11,796 -415
Apr08 070216 63.87 63.87 63.87 63.87 +1.26 315 13,421 -100
May08 070216 63.96 63.96 63.96 63.96 +1.26 345 7,390 +150
Jun08 070216 64.03 64.03 64.03 64.03 +1.26 4,755 32,466 +2,310
Total Volume and Open Interest 492,292 1,282,765 -16,945
Heating Oil(NYM)
Mar07 070216 163.30 167.60 162.90 167.34 +4.63 31,579 48,519 -5,404
Apr07 070216 162.70 166.80 162.50 166.65 +4.34 24,416 64,903 +1,114
May07 070216 162.75 166.95 162.45 166.95 +3.99 8,251 33,816 +1,896
Jun07 070216 165.00 167.85 165.00 167.85 +3.94 3,901 24,016 +248
Jul07 070216 169.95 169.95 169.95 169.95 +3.89 722 10,689 +93
Aug07 070216 172.35 172.35 172.35 172.35 +3.79 645 4,990 +194
Sep07 070216 175.00 175.00 175.00 175.00 +3.84 326 6,880 +20
Oct07 070216 175.75 177.95 175.75 177.95 +3.79 159 3,094 +34
Nov07 070216 178.50 181.00 178.50 181.00 +3.74 108 2,573 +14
Dec07 070216 181.50 183.75 181.50 183.75 +3.69 1,172 14,459 -33
Jan08 070216 183.50 185.50 183.50 185.50 +3.69 327 5,645 -44
Feb08 070216 182.50 185.95 182.50 185.95 +3.64 150 2,228 +54
Total Volume and Open Interest 72,021 227,290 -1,554
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070216 159.70 165.50 158.59 164.60 +5.00 28,081 34,049 -1,311
Apr07 070216 168.61 173.25 167.80 172.72 +3.97 19,524 41,534 +1,188
May07 070216 170.87 175.43 170.64 174.87 +2.88 8,451 30,999 +2,064
Jun07 070216 172.96 177.00 172.65 176.66 +3.29 2,683 13,761 +68
Jul07 070216 175.90 177.75 175.90 177.75 +4.74 1,417 11,365 -47
Aug07 070216 176.43 177.76 176.43 177.75 +3.50 1,411 6,598 +319
Sep07 070216 172.81 176.20 172.81 176.20 +2.69 721 14,597 +264
Oct07 070216 164.50 164.50 164.50 164.50 +2.00 50 3,424 +11
Nov07 070216 164.08 164.08 164.08 164.08 +3.34 18 1,946 -14
Dec07 070216 160.00 160.00 160.00 160.00 +1.75 68 2,824 -24
Total Volume and Open Interest 62,451 162,740 +2,544
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070216 164.53 164.53 164.53 164.53 +4.81 21 5 +1
Apr07 070216 172.93 172.93 172.93 172.93 +4.26 20 5 +0
May07 070216 175.58 175.58 175.58 175.58 +3.94 0 1 +0
Jun07 070216 177.43 177.43 177.43 177.43 +3.74      
Total Volume and Open Interest 41 11 +1
Natural Gas(NYM)
Mar07 070216 7.400 7.620 7.370 7.503 +0.211 46,852 85,796 -1,889
Apr07 070216 7.430 7.640 7.420 7.533 +0.193 22,695 124,934 +2,253
May07 070216 7.500 7.665 7.488 7.598 +0.170 9,938 77,056 +802
Jun07 070216 7.590 7.740 7.580 7.670 +0.150 4,576 21,219 +689
Jul07 070216 7.760 7.775 7.695 7.775 +0.140 3,233 19,774 +822
Aug07 070216 7.860 7.860 7.780 7.856 +0.127 1,612 24,158 -215
Sep07 070216 7.830 7.967 7.830 7.913 +0.126 716 17,393 +9
Oct07 070216 7.930 8.018 7.930 8.018 +0.126 4,762 44,067 -1,396
Nov07 070216 8.572 8.600 8.570 8.593 +0.081 918 20,755 -123
Dec07 070216 9.180 9.180 9.162 9.168 +0.066 441 36,886 -159
Jan08 070216 9.460 9.482 9.450 9.478 +0.056 2,516 35,062 +39
Feb08 070216 9.480 9.530 9.473 9.473 +0.051 1,133 18,405 +324
Mar08 070216 9.248 9.248 9.248 9.248 +0.046 2,147 42,510 +710
Apr08 070216 7.710 7.710 7.703 7.703 +0.016 81 29,294 -7
May08 070216 7.600 7.600 7.588 7.588 +0.016 155 12,952 -48
Jun08 070216 7.630 7.650 7.630 7.638 +0.016 6 9,321 +4
Total Volume and Open Interest 103,107 852,870 +1,667
Brent Crude Oil(ICE)
Apr07 070216 57.50 59.03 57.06 58.95 +1.35 100,841 143,156 -2,769
May07 070216 58.35 59.74 57.84 59.69 +1.30 46,774 128,758 +5,696
Jun07 070216 58.90 60.36 58.58 60.32 +1.21 15,688 54,662 +192
Jul07 070216 59.40 60.84 59.35 60.84 +1.19 3,125 21,260 +9
Aug07 070216 59.93 61.32 59.93 61.32 +1.18 1,902 14,770 +755
Sep07 070216 60.30 61.70 60.18 61.70 +1.16 891 16,044 +30
Oct07 070216 61.98 61.98 61.98 61.98 +1.15 0 12,328 +34
Nov07 070216 62.24 62.24 62.24 62.24 +1.16 0 11,430 -25
Dec07 070216 60.99 62.48 60.99 62.48 +1.17 4,749 63,742 -1,292
Jan08 070216 62.68 62.68 62.68 62.68 +1.15 0 8,886 +0
Feb08 070216 62.00 62.88 62.00 62.88 +1.14 0 3,995 -118
Mar08 070216 63.08 63.08 63.08 63.08 +1.14 0 2,552 +113
Apr08 070216 63.23 63.23 63.23 63.23 +1.13 0 904 +0
May08 070216 63.34 63.34 63.34 63.34 +1.12 0 789 +0
Total Volume and Open Interest 176,015 595,642 +3,919
Gas Oil(ICE)
Mar07 070216 508.25 519.25 502.75 512.00 +10.75 28,978 78,731 -1,705
Apr07 070216 512.00 523.00 506.50 515.75 +10.75 14,906 50,997 -74
May07 070216 515.25 525.75 511.50 520.50 +10.75 3,266 25,340 -342
Jun07 070216 519.25 531.00 516.50 525.50 +10.75 2,286 43,095 -115
Jul07 070216 524.00 532.00 524.00 532.00 +10.75 0 14,586 +277
Aug07 070216 531.75 538.25 531.75 538.25 +10.75 92 8,114 +59
Sep07 070216 540.75 544.25 540.00 544.25 +10.75 32 12,860 -135
Oct07 070216 549.25 549.25 549.25 549.25 +10.25 0 4,567 +0
Nov07 070216 552.75 552.75 552.75 552.75 +11.00 0 5,159 +0
Dec07 070216 550.00 555.75 550.00 555.75 +10.50 1,460 31,947 -164
Total Volume and Open Interest 51,020 308,703 -1,999
US Dollar Index(NYBOT)
Mar07 070216 83.98 84.20 83.94 83.99 +0.08 3,465 27,528 +789
Jun07 070216 83.75 83.86 83.65 83.70 +0.08 11 2,120 +1
Sep07 070216 83.43 83.43 83.43 83.43 +0.08 0 40 +0
Total Volume and Open Interest 3,476 29,689 +790
Australian Dollar(CME)
Mar07 070216 78.47 78.66 78.40 78.65 +0.21 1,496 120,167 +316
Jun07 070216 78.47 78.47 78.46 78.46 +0.21 4 530 +20
Sep07 070216 78.20 78.20 78.20 78.20 +0.21 0 52 +0
Total Volume and Open Interest 1,500 121,020 +337
British Pound(CME)
Mar07 070216 194.92 195.08 194.85 195.03 -0.43 5,429 146,171 -5,514
Jun07 070216 195.02 195.02 194.95 194.95 -0.43 34 996 +17
Sep07 070216 194.88 194.88 194.88 194.88 -0.43 0 40 +0
Total Volume and Open Interest 5,463 147,221 -5,495
Canadian Dollar(CME)
Mar07 070216 86.09 86.09 85.96 86.00 -0.12 1,770 132,707 -1,148
Jun07 070216 86.26 86.29 86.23 86.23 -0.12 4 3,409 -33
Sep07 070216 86.48 86.48 86.47 86.47 -0.12 0 849 +6
Dec07 070216 86.69 86.75 86.69 86.71 -0.12 5 756 +2
Total Volume and Open Interest 1,780 137,731 -1,172
Japanese Yen(CME)
Mar07 070216 84.29 84.40 84.05 84.19 +0.07 16,867 303,432 -17,957
Jun07 070216 85.15 85.26 85.10 85.18 +0.07 8 24,008 +254
Sep07 070216 86.13 86.13 86.13 86.13 +0.07 0 7,629 +0
Total Volume and Open Interest 16,876 335,317 -17,707
Swiss Franc(CME)
Mar07 070216 81.15 81.26 80.96 81.24 -0.05 3,912 106,078 +828
Jun07 070216 81.87 81.87 81.87 81.87 -0.05 6 505 +5
Sep07 070216 82.44 82.44 82.44 82.44 -0.05 0 60 +0
Total Volume and Open Interest 3,918 106,694 +835
EuroFX(CME)
Mar07 070216 131.38 131.56 131.11 131.53 -0.12 6,928 194,482 -4,256
Jun07 070216 131.71 132.06 131.71 132.00 -0.12 21 2,867 -129
Sep07 070216 132.41 132.41 132.41 132.41 -0.12 0 254 +1
Total Volume and Open Interest 6,949 197,845 -4,381
Mexican Peso(CME)
Feb07 070216 9087.0 9087.0 9087.0 9087.0 -30.0      
Mar07 070216 9120.0 9130.0 9060.0 9077.0 -33.0 7,863 76,237 +5,902
Total Volume and Open Interest 7,863 99,556 +5,902
30-Year T-Bonds(CBOT)
Mar07 070216 111~09 111~27 111~08 111~16 +0~06 434,831 828,981 -10,861
Jun07 070216 111~07 111~24 111~07 111~14 +0~06 20,009 50,797 +9,614
Sep07 070216 110~31 111~14 110~31 111~14 +0~06 0 6 +0
Total Volume and Open Interest 454,840 879,807 -1,247
10-Year T-Notes(CBOT)
Mar07 070216 107~160 107~260 107~150 107~190 +0~025 1,406,838 2,106,005 -55,227
Jun07 070216 107~150 107~270 107~150 107~190 +0~025 96,731 251,275 +26,611
Total Volume and Open Interest 1,503,574 2,358,465 -28,615
5-Year T-Notes(CBOT)
Mar07 070216 105~050 105~090 105~020 105~030 +0~010 670,679 0 +0
Jun07 070216 105~080 105~080 105~065 105~065 +0~010 39,919 0 +0
Total Volume and Open Interest 710,598    
2 Year T-Notes(CBOT)
Mar07 070216 102~000 102~006 101~121 101~124 unch 9,642 790,213 +323
Jun07 070216 102~013 102~013 102~013 102~013 unch 8,295 36,343 +10,628
Total Volume and Open Interest 17,937 826,556 +10,951
Eurodollars(CME)
Mar07 070216 94.640 94.645 94.640 94.640 unch 18,265 1,277,916 -4,670
Jun07 070216 94.690 94.700 94.680 94.680 unch 22,578 1,425,176 +6,731
Sep07 070216 94.825 94.850 94.800 94.805 unch 32,014 1,342,170 -19,995
Dec07 070216 94.975 95.010 94.945 94.955 -0.005 38,126 1,563,666 -34,483
Mar08 070216 95.090 95.125 95.055 95.065 -0.010 38,941 1,143,640 +24,078
Jun08 070216 95.145 95.180 95.110 95.120 -0.015 23,715 819,767 -250
Sep08 070216 95.180 95.200 95.140 95.155 -0.015 18,471 649,236 +21,416
Dec08 070216 95.195 95.195 95.155 95.165 -0.010 23,917 544,294 -4,354
Mar09 070216 95.175 95.175 95.155 95.160 -0.005 11,021 326,593 +2,391
Jun09 070216 95.180 95.180 95.130 95.140 unch 14,517 265,261 +4,996
Sep09 070216 95.120 95.120 95.100 95.110 unch 14,084 211,138 +54
Dec09 070216 95.080 95.080 95.060 95.070 unch 8,051 155,374 +571
Mar10 070216 95.060 95.060 95.045 95.050 +0.005 6,722 120,254 -1,652
Jun10 070216 95.020 95.020 95.010 95.015 +0.005 3,750 85,178 -209
Sep10 070216 94.985 94.985 94.980 94.985 +0.005 4,775 86,522 -171
Dec10 070216 94.945 94.945 94.940 94.945 +0.005 5,573 92,143 +2,442
Mar11 070216 94.965 94.965 94.925 94.930 +0.005 7,771 74,871 -1,530
Jun11 070216 94.935 94.935 94.895 94.900 +0.005 5,200 61,564 +675
Total Volume and Open Interest 313,913 10,469,245 -2,759
3-Mth Euro-Yen(CME)
Mar07 070216 99.36 99.37 99.36 99.37 unch 4,528 18,918 +289
Jun07 070216 99.29 99.30 99.29 99.30 unch 2,682 13,744 +763
Sep07 070216 99.19 99.19 99.19 99.19 -0.01 3,294 5,596 +795
Dec07 070216 99.12 99.12 99.10 99.10 unch 1,391 9,329 +483
Mar08 070216 99.00 99.00 99.00 99.00 -0.01 298 3,197 +139
Jun08 070216 98.91 98.91 98.91 98.91 -0.01 35 882 +18
Sep08 070216 98.84 98.84 98.80 98.80 unch 1,280 1,340 +1,084
Dec08 070216 98.72 98.72 98.72 98.72 unch 110 140 +75
Mar09 070216 98.64 98.64 98.64 98.64 -0.01      
Jun09 070216 98.57 98.57 98.57 98.57 unch 0 5 +0
Total Volume and Open Interest 13,618 53,161 +3,646
3-Mth Euro-Yen(SIMEX)
Mar07 070216 99.39 99.39 99.36 99.36 -0.02 3,557 103,883 +2,664
Jun07 070216 99.31 99.32 99.30 99.30 -0.01 6,149 62,664 +1,854
Sep07 070216 99.21 99.21 99.19 99.19 -0.01 3,655 43,641 +1,722
Dec07 070216 99.10 99.11 99.09 99.10 -0.01 2,345 53,172 +846
Mar08 070216 99.00 99.01 99.00 99.00 -0.01 684 33,137 +220
Jun08 070216 98.90 98.91 98.90 98.91 unch 102 7,354 +84
Sep08 070216 98.80 98.81 98.80 98.81 -0.01 284 2,229 +284
Dec08 070216 98.73 98.73 98.73 98.73 unch 0 342 +0
Total Volume and Open Interest 16,776 308,561 +7,674
German Euro-Bund(EUREX)
Mar07 070216 115.51 115.63 115.35 115.39 -0.05 1,633,097 1,889,427 +46,956
Jun07 070216 114.93 115.05 114.83 114.85 -0.07 5,485 60,042 +760
Sep07 070216 114.84 114.84 114.84 114.84 -0.02 708 6 -1
Total Volume and Open Interest 1,639,290 1,949,475 +47,715
German Euro-Bobl(EUREX)
Mar07 070216 108.70 108.75 108.57 108.60 -0.08 658,876 1,241,967 -15,970
Jun07 070216 108.31 108.31 108.26 108.26 -0.07 7,260 40,403 +4,970
Sep07 070216 109.50 109.50 109.50 109.50 -0.08      
Total Volume and Open Interest 666,136 1,282,370 -11,000
Long Gilt(LIFFE)
Mar07 070216 107~07 107~07 106~32 107~01 -0~02 142,083 366,055 +7,551
Jun07 070216 108~20 108~22 108~20 108~22 -0~03 16 90 +8
Total Volume and Open Interest 142,099 366,145 +7,559
3-Mth Short Sterling(LIFFE)
Mar07 070216 94.40 94.40 94.40 94.40 -0.02 78,258 586,724 -14,726
Jun07 070216 94.29 94.29 94.29 94.29 -0.02 180,063 530,159 -21,263
Sep07 070216 94.29 94.29 94.29 94.29 -0.02 173,860 489,563 -28,596
Total Volume and Open Interest 836,484 2,766,745 -83,671
3-Mth Euribor(LIFFE)
Mar07 070216 96.085 96.090 96.085 96.090 unch 65,304 860,633 -11,960
Jun07 070216 95.925 95.940 95.915 95.920 -0.015 119,391 949,334 -1,859
Sep07 070216 95.875 95.885 95.845 95.855 -0.030 141,934 730,095 +2,156
Total Volume and Open Interest 657,551 4,453,682 +25,708
3-Mth Aus T-Bills(SFE)
Mar07 070216 93.60 93.60 93.59 93.60 unch 635 171,821 -262
Jun07 070216 93.55 93.56 93.55 93.56 unch 22,408 342,372 +8,422
Sep07 070216 93.54 93.55 93.53 93.55 +0.01 11,385 104,925 +155
Dec07 070216 93.56 93.57 93.55 93.56 +0.01 7,342 84,852 +1,938
Mar08 070216 93.58 93.58 93.57 93.58 +0.01 1,741 36,354 +1,009
Jun08 070216 93.60 93.61 93.60 93.60 unch 1,392 34,325 +909
Sep08 070216 93.62 93.63 93.62 93.62 unch 1,688 18,435 +958
Dec08 070216 93.64 93.64 93.63 93.63 unch 1,034 9,016 -24
Mar09 070216 93.63 93.63 93.63 93.63 unch 64 1,124 +67
Jun09 070216 93.64 93.64 93.64 93.64 +0.01 10 1,548 +10
Total Volume and Open Interest 47,735 804,873 +13,220
10-Year Aus T-Bonds(SFE)
Mar07 070216 94.21 94.22 94.20 94.21 +0.02 41,477 465,549 -1,021
Jun07 070216 94.21 94.21 94.21 94.21 +0.02      
Total Volume and Open Interest 41,477 465,549 -1,021
3-Year Aus T-Bonds(SFE)
Mar07 070216 94.04 94.05 94.03 94.04 +0.01 96,231 597,545 -12,139
Jun07 070216 94.06 94.06 94.06 94.06 +0.01 0 6,458 +0
Total Volume and Open Interest 96,231 604,003 -12,139
Gold(CMX)
Feb07 070216 668.8 668.8 668.8 668.8 +1.5 93 176 +6
Apr07 070216 669.0 673.0 666.8 672.8 +1.4 57,656 232,309 +1,223
Jun07 070216 676.0 679.5 673.7 679.1 +1.3 1,318 35,546 +753
Aug07 070216 685.3 685.3 685.3 685.3 +1.3 195 7,296 +111
Oct07 070216 691.5 691.5 691.5 691.5 +1.4 809 25,668 +734
Dec07 070216 694.3 697.6 694.3 697.6 +1.4 968 52,773 +559
Feb08 070216 703.5 703.5 703.5 703.5 +1.4 110 2,664 +100
Apr08 070216 709.4 709.4 709.4 709.4 +1.4 0 2,383 +0
Jun08 070216 715.4 715.4 715.4 715.4 +1.5 0 4,704 +0
Aug08 070216 721.3 721.3 721.3 721.3 +1.5 0 740 +0
Oct08 070216 727.2 727.2 727.2 727.2 +1.5 0 600 +0
Dec08 070216 733.1 733.1 733.1 733.1 +1.5 70 10,744 +0
Total Volume and Open Interest 61,288 391,821 +3,533
Silver(CMX)
Mar07 070216 1390.0 1404.0 1384.0 1399.0 +2.8 20,645 59,125 -2,656
May07 070216 1404.0 1415.0 1396.0 1412.2 +2.8 4,465 27,856 +2,952
Jul07 070216 1422.0 1424.8 1410.0 1424.8 +3.0 186 11,852 -2
Sep07 070216 1444.0 1444.0 1437.4 1437.4 +3.2 114 4,699 +53
Dec07 070216 1439.0 1451.2 1429.0 1451.2 +3.4 117 13,731 +23
Mar08 070216 1464.4 1464.4 1464.4 1464.4 +3.7 348 1,063 +325
May08 070216 1472.6 1472.6 1472.6 1472.6 +4.1 3 10 +3
Total Volume and Open Interest 26,102 126,156 +738
Platinum(NYM)
Apr07 070216 1203.5 1211.8 1196.0 1210.4 -6.5 1,401 10,281 +78
Jul07 070216 1218.1 1218.1 1218.1 1218.1 -5.1 39 240 +39
Oct07 070216 1223.1 1223.1 1223.1 1223.1 -5.1 0 30 +0
Jan08 070216 1228.1 1228.1 1228.1 1228.1 -5.1 0 2 +0
Total Volume and Open Interest 1,440 10,553 +117
Palladium(NYME)
Mar07 070216 339.00 341.80 336.00 341.80 -1.00 682 9,568 -261
Jun07 070216 346.00 347.00 342.00 346.90 -1.05 201 5,864 +183
Sep07 070216 353.30 353.30 353.30 353.30 +0.35 16 124 +16
Total Volume and Open Interest 901 15,672 -62
Copper(CMX)
Mar07 070216 263.00 264.50 261.80 264.45 -1.95 13,019 25,843 -905
May07 070216 264.70 266.50 263.60 265.90 -2.00 4,982 31,420 +1,904
Jul07 070216 263.50 265.75 263.50 265.75 -1.95 182 4,217 +29
Sep07 070216 264.75 264.75 264.35 264.35 -2.20 5 1,533 +0
Dec07 070216 261.00 261.00 260.90 260.90 -2.75 212 2,048 +48
Total Volume and Open Interest 18,741 71,456 +958
Aluminum(CMX)
Feb07 070216 125.25 125.25 125.25 125.25 -1.50 1 21 -69
Mar07 070216 125.75 125.75 125.75 125.75 -1.00 1 138 +0
Apr07 070216 125.00 125.00 125.00 125.00 -0.85 0 40 +0
May07 070216 124.05 124.05 124.05 124.05 -0.85 0 40 +0
Jun07 070216 123.10 123.10 123.10 123.10 -0.85 0 40 +0
Jul07 070216 122.15 122.15 122.15 122.15 -0.85 0 40 +0
Total Volume and Open Interest 2 623 -69
DJIA Index(CBOT)
Mar07 070216 12786 12790 12766 12787 unch 3,881 72,577 +428
Jun07 070216 12865 12887 12865 12887 +1 16 102 +14
Sep07 070216 12982 12982 12982 12982 unch 0 8 +0
Dec07 070216 13077 13077 13077 13077 unch 0 3 +0
Total Volume and Open Interest 3,897 72,690 +442
S & P 500(CME)
Mar07 070216 1456.00 1459.50 1454.50 1458.90 -0.70 18,909 591,753 -1,479
Jun07 070216 1470.30 1472.20 1469.00 1472.20 -0.70 285 34,349 +260
Sep07 070216 1486.30 1486.30 1486.30 1486.30 -0.70 3 10,881 -2
Dec07 070216 1498.60 1498.60 1498.60 1498.60 -0.70 0 1,961 +0
Total Volume and Open Interest 19,197 639,322 -1,221
S & P 500 E-Mini(Globex)
Mar07 070216 1459.50 1459.75 1454.50 1459.00 -0.50 713,126 1,800,470 +6,027
Jun07 070216 1472.25 1472.75 1468.25 1472.25 -0.75 801 27,210 +456
Total Volume and Open Interest 713,927 1,827,680 +6,483
NASDAQ 100(CME)
Mar07 070216 1824.00 1831.00 1819.50 1827.30 -3.70 5,758 52,158 +572
Jun07 070216 1849.30 1849.30 1849.30 1849.30 -3.70 2 33 +2
Sep07 070216 1875.30 1875.30 1875.30 1875.30 +0.30 0 15 +0
Total Volume and Open Interest 5,760 52,206 +574
NASDAQ 100 E-Mini(Globex)
Mar07 070216 1830.00 1830.80 1819.80 1827.30 -3.70 275,849 364,414 +5,029
Jun07 070216 1835.00 1852.50 1835.00 1849.30 -3.70 294 847 +119
Total Volume and Open Interest 276,143 365,261 +5,148
S & P Midcap 400(CME)
Mar07 070216 858.50 861.20 856.50 860.60 +1.60 61 8,209 +18
Jun07 070216 869.10 869.10 869.10 869.10 +1.60 0 18 +0
Sep07 070216 877.60 877.60 877.60 877.60 +1.60      
Total Volume and Open Interest 61 8,227 +18
Russell 2000(CME)
Mar07 070216 815.50 820.10 811.50 819.70 +3.60 1,022 34,997 +756
Jun07 070216 826.90 826.90 826.90 826.90 +3.60 0 19 +0
Sep07 070216 833.30 833.30 833.30 833.30 +3.60 0 28 +0
Total Volume and Open Interest 1,022 35,044 +756
Russell 2000 E-Mini(Globex)
Mar07 070216 815.90 820.70 811.50 819.70 +3.60 145,101 398,249 +1,960
Jun07 070216 822.00 827.50 818.90 826.90 +3.60 565 1,954 +236
Total Volume and Open Interest 145,666 400,203 +2,196
Value Line(KCBT)
Mar07 070216 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070216 17850 17900 17800 17860 -25      
Jun07 070216 17840 17840 17840 17840 -25      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070216 17860 17895 17795 17860 +5 63,480 286,821 +2,830
Jun07 070216 17770 17830 17745 17815 -20 15 1,657 +500
Sep07 070216 17835 17835 17835 17835 -25 0 110 +0
Total Volume and Open Interest 63,495 288,808 +3,330
CAC 40(EURONEXT)
Feb07 070216 5713.0 5727.5 5704.5 5717.0 -3.5 157,227 424,101 -125,335
Mar07 070216 5728.0 5742.0 5719.0 5724.0 -11.5 97,685 367,438 +60,936
Apr07 070216 5748.0 5760.0 5741.5 5744.0 -11.5 123 1,345 +49
Total Volume and Open Interest 255,165 796,859 -64,314
Hang Seng Index(HKFE)
Feb07 070216 20567 20628 20450 20529 -39 45,579 107,976 -5,048
Mar07 070216 20579 20600 20405 20500 -38 3,442 11,751 +1,064
Total Volume and Open Interest 49,210 121,438 -4,008
DAX(EUREX)
Mar07 070216 6969.5 6999.0 6959.0 6973.5 -8.0 111,114 280,756 +891
Jun07 070216 7035.0 7065.0 7027.0 7041.5 -8.0 275 12,092 +10
Sep07 070216 7112.0 7138.5 7111.5 7118.0 -8.0 30 3,511 -2
Total Volume and Open Interest 111,419 296,359 +899
FT-SE 100(EURONEXT)
Mar07 070216 6407.00 6425.00 6388.00 6402.50 -17.00 68,991 548,280 +4,192
Jun07 070216 6431.50 6447.00 6414.50 6428.00 -17.00 143 22,296 +32
Sep07 070216 6467.00 6467.00 6467.00 6467.00 -17.00 1 1,777 +1
Total Volume and Open Interest 69,136 572,634 +4,225
SPI 200(SFE)
Mar07 070216 5971.0 5971.0 5906.0 5924.0 -33.0 14,687 286,529 +1,599
Jun07 070216 6002.0 6002.0 5960.0 5960.0 -34.0 164 7,921 +121
Sep07 070216 5964.0 5964.0 5964.0 5964.0 -34.0 6 3,090 +3
Total Volume and Open Interest 14,967 300,827 +1,718
GSCI(CME)
Mar07 070216 428.80 436.30 428.80 436.15 +7.95 346 20,452 +30
Apr07 070216 438.00 438.00 438.00 438.00 +5.50      
May07 070216 439.00 439.00 439.00 439.00 +3.00      
Total Volume and Open Interest 380 22,402  
Reuters CRB Index(NYBOT)
Apr07 070216 400.50 403.00 400.50 403.00 +1.50 9 504 -1
Jun07 070216 407.00 407.00 407.00 407.00 +1.50 0 403 +0
Aug07 070216 412.00 412.00 412.00 412.00 +1.50      
Total Volume and Open Interest 9 907 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

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