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 20, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybean Meal(CBOT)
Mar07 070220 227.80 230.70 226.60 230.60 +3.30 9,425 44,140 -8,036
May07 070220 233.00 236.50 231.80 236.10 +3.80 15,359 85,177 +6,367
Jul07 070220 237.20 240.50 236.20 240.40 +3.70 5,483 43,678 +1,958
Aug07 070220 239.00 242.20 238.30 242.10 +3.70 574 13,518 +249
Sep07 070220 240.30 243.70 239.50 243.60 +4.30 218 9,348 +164
Oct07 070220 241.00 244.70 241.00 244.60 +4.70 169 5,589 +103
Dec07 070220 242.50 246.50 241.80 246.50 +4.30 3,164 28,987 +1,241
Jan08 070220 243.00 247.00 242.70 247.00 +3.80 31 1,307 +14
Total Volume and Open Interest 34,769 234,261 +2,229
Soybean Oil(CBOT)
Mar07 070220 29.95 30.00 29.65 29.69 -0.22 8,347 51,007 -9,735
May07 070220 30.42 30.45 30.10 30.18 -0.19 9,644 144,432 +10,593
Jul07 070220 30.88 30.90 30.57 30.62 -0.18 5,086 39,274 -766
Aug07 070220 30.85 30.85 30.78 30.78 -0.17 101 6,121 +15
Sep07 070220 31.05 31.05 30.97 30.97 -0.18 102 4,188 +37
Oct07 070220 31.25 31.25 31.13 31.13 -0.17 122 7,954 +69
Dec07 070220 31.45 31.65 31.45 31.57 -0.16 3,386 33,372 +1,757
Jan08 070220 31.80 31.80 31.70 31.80 -0.16 17 2,653 +7
Total Volume and Open Interest 26,918 290,995 +2,090
Canola(WCE)
Mar07 070220 373.6 375.0 369.1 369.4 -3.6 3,912 24,364 -1,209
May07 070220 384.3 385.5 380.0 380.5 -3.2 6,844 44,189 +918
Jul07 070220 391.5 393.0 388.9 389.3 -3.0 1,787 14,892 +473
Total Volume and Open Interest 13,585 109,935 +538
Corn(CBOT)
Mar07 070220 417.00 418.00 414.00 415.25 -1.75 34,418 215,530 -10,551
May07 070220 429.50 430.50 426.75 428.25 -1.25 24,290 437,382 +19,383
Jul07 070220 438.50 439.75 435.50 437.75 unch 19,155 254,033 +2,842
Sep07 070220 422.75 424.50 422.50 423.75 +0.50 1,445 63,505 +983
Dec07 070220 413.00 414.00 411.00 413.25 unch 19,161 385,689 +8,191
Mar08 070220 419.00 419.75 417.00 419.25 +0.50 1,116 30,075 +653
Total Volume and Open Interest 101,168 1,516,358 +22,563
Wheat(CBOT)
Mar07 070220 466.75 469.00 463.50 464.50 -3.50 11,886 59,838 -7,890
May07 070220 481.00 483.00 476.50 478.00 -3.00 19,242 183,782 +5,591
Jul07 070220 490.00 492.00 486.00 487.25 -4.25 7,904 94,074 +809
Sep07 070220 498.00 499.00 493.00 493.50 -5.00 519 8,100 +500
Dec07 070220 508.00 509.50 502.00 502.50 -8.50 2,913 64,255 +795
Total Volume and Open Interest 42,954 435,034 +26
Wheat(KCBT)
Mar07 070220 493.00 497.00 492.50 493.00 -2.50 8,641 22,107 -3,574
May07 070220 503.50 505.00 501.00 502.50 -5.25 9,625 37,808 +482
Jul07 070220 505.00 505.75 502.50 504.25 -3.75 5,796 38,126 +802
Sep07 070220 511.00 511.50 508.50 511.00 -3.00 340 5,958 +199
Dec07 070220 521.00 521.00 518.00 519.00 -3.50 364 7,985 +62
Total Volume and Open Interest 24,955 116,084 -1,883
Wheat(MGE)
Mar07 070220 505.00 505.00 500.50 502.25 -2.75 2,589 7,245 -960
May07 070220 514.00 514.00 508.00 509.00 -6.00 3,682 12,807 +900
Jul07 070220 519.00 519.00 514.00 515.00 -4.25 1,772 8,306 +889
Sep07 070220 520.50 521.25 518.00 519.50 -7.00 1,028 7,264 +200
Dec07 070220 533.00 533.00 526.50 526.50 -7.25 1,902 12,842 +87
Total Volume and Open Interest 11,021 49,410 +1,151
Oats(CBOT)
Mar07 070220 242.75 244.50 240.50 241.50 -1.00 565 2,008 -613
May07 070220 250.25 252.50 248.00 248.50 -1.00 824 6,088 +462
Jul07 070220 255.75 256.00 255.75 256.00 unch 74 1,417 +39
Sep07 070220 257.00 257.00 253.00 253.00 unch 6 539 +0
Total Volume and Open Interest 1,726 17,997 -323
Rough Rice(CBOT)
Mar07 070220 9.96 10.04 9.96 9.98 +0.02 1,091 5,267 -853
May07 070220 10.29 10.35 10.28 10.29 +0.02 808 6,009 +448
Jul07 070220 10.58 10.59 10.58 10.59 +0.04 224 1,211 +45
Sep07 070220 10.76 10.80 10.76 10.80 +0.07 88 2,088 +38
Total Volume and Open Interest 2,453 17,591 -172
Live Cattle(CME)
Feb07 070220 92.500 93.000 92.000 92.675 -1.225 2,892 13,690 -910
Apr07 070220 96.000 96.050 95.275 95.350 -1.200 8,790 155,079 +726
Jun07 070220 92.700 92.850 92.300 92.575 -0.475 5,502 53,736 -30
Aug07 070220 89.650 90.200 89.250 89.950 -0.025 1,957 25,744 +217
Oct07 070220 93.550 93.600 93.200 93.550 -0.350 664 17,188 +49
Dec07 070220 93.350 93.500 93.100 93.450 -0.150 247 6,935 +82
Total Volume and Open Interest 20,399 277,333 +456
Feeder Cattle(CME)
Mar07 070220 100.400 100.400 99.300 99.625 -0.550 1,152 11,330 -110
Apr07 070220 101.650 101.700 100.300 100.650 -1.000 1,214 10,321 +124
May07 070220 102.675 102.700 101.300 102.150 -0.725 679 8,880 +112
Aug07 070220 103.150 103.150 101.950 102.775 -0.575 384 3,950 -79
Sep07 070220 102.000 102.000 101.400 101.500 -0.350 111 1,230 +93
Oct07 070220 102.700 102.700 101.500 101.500 -1.700 2 202 +2
Nov07 070220 101.400 101.400 101.400 101.400 -1.350 0 53 +0
Total Volume and Open Interest 3,542 35,985 +142
Lean Hogs(CME)
Apr07 070220 67.800 67.950 66.800 66.850 -1.650 9,455 97,205 +1,143
May07 070220 76.850 76.850 75.900 76.125 -1.550 149 4,392 +81
Jun07 070220 77.650 77.650 76.650 76.950 -1.150 5,946 40,931 -119
Jul07 070220 77.450 77.450 76.400 76.750 -1.075 884 17,454 +108
Aug07 070220 76.475 76.475 75.450 75.575 -1.300 432 9,385 +198
Oct07 070220 68.900 68.900 67.800 68.175 -1.125 330 7,693 +20
Dec07 070220 67.275 67.275 66.200 66.800 -0.975 459 8,708 +201
Total Volume and Open Interest 17,702 186,743 +1,683
Pork Bellies(CME)
Feb07 070220 101.050 101.100 100.500 100.750 -0.775 15 91 -14
Mar07 070220 103.500 103.500 101.050 101.500 -1.550 240 956 -61
May07 070220 105.650 105.650 103.350 103.350 -1.850 131 322 +76
Jul07 070220 105.000 105.000 104.500 104.700 -1.300 24 185 -12
Aug07 070220 103.200 103.200 103.200 103.200 -0.300 0 42 +0
Total Volume and Open Interest 410 1,596 -11
Class III Milk(CME)
Feb07 070220 14.25 14.35 14.25 14.35 +0.05 39 2,950 -13
Mar07 070220 14.45 14.65 14.40 14.60 +0.24 37 3,057 -4
Apr07 070220 14.70 14.95 14.65 14.90 +0.35 144 2,852 +37
May07 070220 14.96 15.25 14.95 15.14 +0.28 158 2,741 +67
Jun07 070220 15.00 15.30 15.00 15.20 +0.26 95 2,576 +35
Total Volume and Open Interest 1,343 31,292 +648
Cocoa(NYBOT)
Mar07 070220 1735 1760 1735 1745 -25 123 563 -88
May07 070220 1800 1800 1757 1761 -26 8,707 80,816 +1,555
Jul07 070220 1810 1816 1780 1783 -26 900 18,230 +387
Sep07 070220 1820 1822 1802 1804 -26 913 21,489 +433
Dec07 070220 1838 1838 1822 1822 -28 6,612 20,748 +4,436
Mar08 070220 1868 1868 1840 1840 -25 420 7,149 +219
May08 070220 1860 1860 1860 1860 -23 67 2,501 +27
Total Volume and Open Interest 23,853 160,890 +12,997
Coffee "C"(NYBOT)
Mar07 070220 113.75 114.20 113.15 113.20 unch 16,185 11,190 -9,207
May07 070220 115.75 116.35 115.10 115.20 -0.80 22,342 81,565 +5,254
Jul07 070220 119.00 119.30 118.00 118.05 -0.80 1,405 11,776 +242
Sep07 070220 121.45 122.00 120.70 120.70 -0.75 687 10,405 -80
Dec07 070220 125.25 125.25 124.30 124.30 -0.70 108 4,941 -72
Mar08 070220 128.30 128.30 127.75 127.75 -0.70 200 2,783 +176
Total Volume and Open Interest 41,103 131,248 -3,602
Orange Juice(NYBOT)
Mar07 070220 195.50 195.50 192.75 195.25 +0.30 1,831 8,562 -1,614
May07 070220 190.40 191.00 187.80 190.30 +1.00 1,109 11,546 +493
Jul07 070220 184.50 185.50 184.50 184.60 +0.10 86 1,335 +24
Sep07 070220 180.00 180.00 180.00 180.00 unch 21 894 +2
Nov07 070220 174.50 174.50 173.60 173.95 -1.55 190 4,287 +87
Jan08 070220 174.50 174.50 172.95 172.95 -1.55 30 486 +20
Total Volume and Open Interest 3,268 27,166 -987
Sugar #11(NYBOT)
Mar07 070220 11.06 11.06 10.75 10.79 -0.34 36,155 89,406 -12,303
May07 070220 10.73 10.73 10.47 10.54 -0.26 40,909 285,499 +2,294
Jul07 070220 10.58 10.62 10.40 10.46 -0.23 10,072 144,571 -351
Oct07 070220 10.82 10.82 10.65 10.70 -0.19 4,422 70,417 -278
Mar08 070220 11.30 11.30 11.17 11.22 -0.16 1,633 55,685 -150
Total Volume and Open Interest 94,690 704,438 -10,250
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070220 20.75 20.75 20.75 20.75 -0.10 220 2,801 +14
Jul07 070220 20.99 21.00 20.99 20.99 -0.01 15 2,866 -8
Sep07 070220 20.90 20.90 20.90 20.90 unch 4 1,787 +0
Nov07 070220 21.15 21.15 21.15 21.15 unch 19 1,454 -10
Total Volume and Open Interest 281 9,886 -15
London Cocoa(LCE)
Mar07 070220 967 970 947 951 -11 2,519 48,406 +79
May07 070220 980 985 962 965 -13 7,232 43,944 -1,394
Jul07 070220 993 997 975 977 -14 1,455 29,891 +175
Sep07 070220 1006 1009 989 991 -15 4,190 37,092 +2,325
Dec07 070220 996 1000 986 986 -14 500 39,120 +1,844
Mar08 070220 1002 1005 989 990 -15 108 11,466 +24
May08 070220 999 999 997 997 -17 134 1,739 +110
Total Volume and Open Interest 16,207 218,265 +4,724
London Coffee(LCE)
Mar07 070220 1501.00 1518.00 1490.00 1504.00 -29.00 5,178 35,684 -3,111
May07 070220 1517.00 1535.00 1502.00 1521.00 -22.00 7,567 71,798 +3,045
Jul07 070220 1518.00 1532.00 1501.00 1519.00 -22.00 1,815 15,143 +1
Sep07 070220 1516.00 1523.00 1514.00 1515.00 -20.00 420 12,211 +240
Nov07 070220 1497.00 1510.00 1495.00 1501.00 -17.00 284 5,037 +137
Jan08 070220 1488.00 1490.00 1486.00 1486.00 -11.00 42 2,105 +2
Total Volume and Open Interest 15,306 143,495 +314
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070220 335.50 336.20 329.50 331.00 -3.50 5,492 32,348 +541
Aug07 070220 326.00 326.00 319.10 320.50 -4.60 968 11,109 +131
Oct07 070220 318.70 319.00 314.40 314.50 -4.50 227 4,684 -113
Dec07 070220 319.90 319.90 315.50 315.50 -4.80 271 2,186 +139
Total Volume and Open Interest 7,280 57,450 +639
Cotton(NYBOT)
Mar07 070220 54.10 54.72 53.95 54.61 +0.61 16,341 16,524 -8,936
May07 070220 52.45 52.80 52.18 52.55 +0.23 21,252 108,422 +3,264
Jul07 070220 53.10 53.25 52.70 53.16 +0.36 8,121 30,436 +2,040
Oct07 070220 55.85 55.85 55.80 55.80 +0.15 55 672 +6
Dec07 070220 57.10 57.35 56.95 57.15 +0.18 3,387 34,643 -144
Mar08 070220 59.05 59.25 59.05 59.13 +0.38 483 3,101 +211
Total Volume and Open Interest 49,640 194,994 -3,559
Lumber(CME)
Mar07 070220 270.0 272.1 267.5 267.6 +0.4 719 3,119 -289
May07 070220 279.7 282.2 278.0 278.7 +1.0 278 3,424 +84
Jul07 070220 292.3 294.8 291.2 291.2 -0.4 26 379 -2
Sep07 070220 295.0 300.8 295.0 299.4 +1.9 5 94 +1
Total Volume and Open Interest 1,029 7,031 -205
Crude Oil(NYM)
Mar07 070220 57.90 58.40 57.40 58.07 -1.32 183,349 41,459 -34,745
Apr07 070220 58.40 58.90 57.80 58.85 -1.01 186,489 335,118 +5,850
May07 070220 59.15 59.70 58.70 59.64 -0.86 29,694 109,237 +1,944
Jun07 070220 59.68 60.27 59.55 60.27 -0.78 14,957 104,031 +210
Jul07 070220 60.00 60.79 59.80 60.79 -0.75 3,213 35,865 +330
Aug07 070220 60.70 61.24 60.70 61.24 -0.73 1,085 23,665 +231
Sep07 070220 61.64 61.64 61.64 61.64 -0.72 2,773 31,145 -284
Oct07 070220 61.99 61.99 61.99 61.99 -0.70 2,403 29,696 +281
Nov07 070220 61.75 62.29 61.75 62.29 -0.69 591 17,796 +76
Dec07 070220 61.85 62.55 61.60 62.55 -0.68 8,246 143,406 -1,798
Jan08 070220 62.78 62.78 62.78 62.78 -0.67 181 21,087 +65
Feb08 070220 62.96 62.96 62.96 62.96 -0.66 640 11,916 +440
Mar08 070220 63.11 63.11 63.11 63.11 -0.65 0 11,796 +0
Apr08 070220 63.23 63.23 63.23 63.23 -0.64 575 12,746 -675
May08 070220 63.34 63.34 63.34 63.34 -0.62 0 7,390 +0
Jun08 070220 63.42 63.42 63.42 63.42 -0.61 2,128 32,068 -398
Total Volume and Open Interest 443,085 1,255,185 -27,580
Heating Oil(NYM)
Mar07 070220 162.40 164.65 160.65 164.50 -2.84 30,376 44,263 -4,256
Apr07 070220 162.00 164.20 160.40 164.11 -2.54 24,132 65,269 +366
May07 070220 162.20 164.60 162.20 164.56 -2.39 6,926 35,075 +1,259
Jun07 070220 163.50 165.51 163.50 165.51 -2.34 3,903 23,982 -34
Jul07 070220 166.50 167.71 166.50 167.71 -2.24 713 10,673 -16
Aug07 070220 170.21 170.21 170.21 170.21 -2.14 496 5,134 +144
Sep07 070220 171.60 172.91 171.60 172.91 -2.09 771 7,029 +149
Oct07 070220 175.50 175.96 175.50 175.96 -1.99 441 3,346 +252
Nov07 070220 177.00 179.01 177.00 179.01 -1.99 94 2,554 -19
Dec07 070220 179.25 181.76 179.25 181.76 -1.99 679 14,548 +89
Jan08 070220 183.56 183.56 183.56 183.56 -1.94 288 5,646 +1
Feb08 070220 181.50 184.06 181.50 184.06 -1.89 43 2,236 +8
Total Volume and Open Interest 68,898 225,235 -2,055
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070220 165.00 166.50 160.75 164.97 +0.37 32,864 31,944 -2,105
Apr07 070220 172.72 173.73 168.54 171.97 -0.75 30,747 45,039 +3,505
May07 070220 175.33 175.40 171.11 174.15 -0.72 8,664 32,491 +1,492
Jun07 070220 176.80 176.92 173.19 175.90 -0.76 3,595 13,983 +222
Jul07 070220 175.80 177.03 174.50 177.03 -0.72 1,819 11,693 +328
Aug07 070220 176.17 176.17 174.40 175.98 -1.77 1,521 6,449 -149
Sep07 070220 173.93 174.10 172.65 174.10 -2.10 1,314 14,734 +137
Oct07 070220 165.36 165.36 165.36 165.36 +0.86 124 3,424 +0
Nov07 070220 161.05 161.05 161.05 161.05 -3.03 2 1,950 +4
Dec07 070220 159.05 159.05 159.05 159.05 -0.95 16 2,829 +5
Total Volume and Open Interest 80,666 166,179 +3,439
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070220 164.91 164.91 164.91 164.91 +0.38 0 5 +0
Apr07 070220 171.61 171.61 171.61 171.61 -1.32 0 5 +0
May07 070220 174.16 174.16 174.16 174.16 -1.42 0 1 +0
Jun07 070220 175.91 175.91 175.91 175.91 -1.52      
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Mar07 070220 7.310 7.585 7.250 7.585 +0.082 48,268 82,427 -3,369
Apr07 070220 7.320 7.630 7.280 7.617 +0.084 21,875 124,269 -665
May07 070220 7.370 7.710 7.370 7.692 +0.094 11,974 78,118 +1,062
Jun07 070220 7.480 7.790 7.465 7.765 +0.095 5,038 21,310 +91
Jul07 070220 7.590 7.862 7.590 7.862 +0.087 2,514 19,836 +62
Aug07 070220 7.670 7.947 7.670 7.947 +0.091 4,068 24,797 +639
Sep07 070220 7.740 8.004 7.740 8.004 +0.091 1,358 16,893 -500
Oct07 070220 7.860 8.107 7.860 8.107 +0.089 4,906 42,893 -1,174
Nov07 070220 8.450 8.667 8.450 8.667 +0.074 797 20,801 +46
Dec07 070220 9.000 9.227 9.000 9.227 +0.059 350 36,954 +68
Jan08 070220 9.470 9.527 9.470 9.527 +0.049 1,348 35,132 +70
Feb08 070220 9.460 9.522 9.460 9.522 +0.049 496 18,622 +217
Mar08 070220 9.130 9.302 9.130 9.302 +0.054 2,666 44,081 +1,571
Apr08 070220 7.720 7.742 7.720 7.742 +0.039 242 29,265 -29
May08 070220 7.420 7.627 7.420 7.627 +0.039 82 12,997 +45
Jun08 070220 7.450 7.677 7.450 7.677 +0.039 34 9,331 +10
Total Volume and Open Interest 106,193 851,065 -1,805
Brent Crude Oil(ICE)
Apr07 070220 58.34 58.50 56.81 57.98 -0.97 72,432 139,529 -3,627
May07 070220 59.25 59.25 57.69 58.78 -0.91 32,756 132,074 +3,316
Jun07 070220 59.81 59.87 58.43 59.50 -0.82 10,740 53,851 -811
Jul07 070220 60.42 60.42 59.50 60.07 -0.77 3,721 21,037 -223
Aug07 070220 60.90 60.90 59.80 60.56 -0.76 1,171 15,194 +424
Sep07 070220 61.30 61.30 60.96 60.96 -0.74 397 15,981 -63
Oct07 070220 61.28 61.28 61.28 61.28 -0.70 0 12,498 +170
Nov07 070220 61.52 61.52 61.52 61.52 -0.72 0 11,373 -57
Dec07 070220 62.09 62.09 60.98 61.78 -0.70 3,864 62,558 -1,184
Jan08 070220 62.04 62.04 62.04 62.04 -0.64 0 8,836 -50
Feb08 070220 62.25 62.25 62.25 62.25 -0.63 50 4,020 +25
Mar08 070220 62.45 62.45 62.45 62.45 -0.63 0 2,502 -50
Apr08 070220 62.59 62.59 62.59 62.59 -0.64 0 904 +0
May08 070220 62.71 62.71 62.71 62.71 -0.63 0 789 +0
Total Volume and Open Interest 126,427 594,564 -1,078
Gas Oil(ICE)
Mar07 070220 515.00 515.25 500.00 502.25 -9.75 22,346 76,447 -2,284
Apr07 070220 518.00 518.00 504.00 506.50 -9.25 13,504 51,692 +695
May07 070220 522.75 522.75 509.75 511.50 -9.00 2,474 25,331 -9
Jun07 070220 527.00 528.25 515.50 517.00 -8.50 2,055 43,626 +531
Jul07 070220 533.50 533.50 523.75 523.75 -8.25 510 14,401 -185
Aug07 070220 534.50 534.50 530.25 530.25 -8.00 228 8,200 +86
Sep07 070220 542.75 543.50 536.75 536.75 -7.50 451 12,823 -37
Oct07 070220 542.25 542.50 542.25 542.50 -6.75 0 4,599 +32
Nov07 070220 546.00 546.00 546.00 546.00 -6.75 0 5,227 +68
Dec07 070220 557.00 557.00 549.50 549.50 -6.25 1,577 32,002 +55
Total Volume and Open Interest 43,145 307,722 -981
US Dollar Index(NYBOT)
Mar07 070220 83.94 84.16 83.81 84.08 +0.09      
Jun07 070220 83.74 83.81 83.74 83.79 +0.09      
Sep07 070220 83.52 83.52 83.52 83.52 +0.09      
Total Volume and Open Interest      
Australian Dollar(CME)
Mar07 070220 78.65 78.66 78.49 78.54 -0.11 2,766 121,181 +1,014
Jun07 070220 78.43 78.43 78.35 78.35 -0.11 982 1,277 +747
Sep07 070220 78.09 78.09 78.09 78.09 -0.11 0 52 +0
Total Volume and Open Interest 3,748 122,782 +1,762
British Pound(CME)
Mar07 070220 195.20 195.59 195.20 195.48 +0.45 4,315 146,057 -114
Jun07 070220 195.39 195.39 195.39 195.39 +0.44 486 1,457 +461
Sep07 070220 195.32 195.32 195.32 195.32 +0.44 0 40 +0
Total Volume and Open Interest 4,801 147,568 +347
Canadian Dollar(CME)
Mar07 070220 85.88 85.98 85.40 85.47 -0.53 2,593 132,410 -297
Jun07 070220 86.13 86.25 85.64 85.70 -0.53 746 3,933 +524
Sep07 070220 86.24 86.24 85.94 85.94 -0.53 8 850 +1
Dec07 070220 86.43 86.45 86.10 86.18 -0.53 14 768 +12
Total Volume and Open Interest 3,361 137,970 +239
Japanese Yen(CME)
Mar07 070220 83.53 83.68 83.47 83.66 -0.53 4,385 295,953 -7,479
Jun07 070220 84.45 84.64 84.45 84.64 -0.54 694 25,136 +1,128
Sep07 070220 85.59 85.59 85.59 85.59 -0.54 0 15,229 +7,600
Total Volume and Open Interest 5,079 336,565 +1,248
Swiss Franc(CME)
Mar07 070220 81.09 81.12 81.05 81.08 -0.16 3,824 101,848 -4,230
Jun07 070220 81.71 81.71 81.71 81.71 -0.16 639 1,137 +632
Sep07 070220 82.28 82.28 82.28 82.28 -0.16 0 60 +0
Total Volume and Open Interest 4,463 103,096 -3,598
EuroFX(CME)
Mar07 070220 131.63 131.71 131.46 131.51 -0.02 2,196 194,463 -19
Jun07 070220 132.15 132.15 131.98 131.98 -0.02 398 3,495 +628
Sep07 070220 132.39 132.39 132.39 132.39 -0.02 0 253 -1
Total Volume and Open Interest 2,594 198,455 +610
Mexican Peso(CME)
Feb07 070216 9087.0 9087.0 9087.0 9087.0 -30.0      
Mar07 070220 9105.0 9120.0 9080.0 9087.0 +10.0 15,344 79,556 +3,319
Total Volume and Open Interest 15,399 102,897 +3,341
30-Year T-Bonds(CBOT)
Mar07 070220 111~15 111~22 111~07 111~20 +0~04 310,289 822,967 -6,014
Jun07 070220 111~14 111~20 111~05 111~18 +0~04 2,074 51,802 +1,005
Sep07 070220 111~16 111~18 111~15 111~18 +0~04 2 7 +1
Total Volume and Open Interest 312,365 874,799 -5,008
10-Year T-Notes(CBOT)
Mar07 070220 107~185 107~225 107~135 107~215 +0~025 947,327 2,037,782 -68,223
Jun07 070220 107~165 107~220 107~135 107~215 +0~025 86,659 277,235 +25,960
Total Volume and Open Interest 1,033,986 2,316,202 -42,263
5-Year T-Notes(CBOT)
Mar07 070220 105~010 105~050 105~005 105~045 +0~015 429,326 0 +0
Jun07 070220 105~045 105~085 105~045 105~080 +0~015 18,613 0 +0
Total Volume and Open Interest 447,939    
2 Year T-Notes(CBOT)
Mar07 070220 101~120 101~126 101~120 101~126 +0~002 11,465 790,423 +210
Jun07 070220 102~014 102~017 102~014 102~017 +0~004 10,539 44,304 +7,961
Total Volume and Open Interest 22,004 834,727 +8,171
Eurodollars(CME)
Mar07 070220 94.640 94.643 94.640 94.640 unch 15,959 1,251,352 -26,564
Jun07 070220 94.680 94.690 94.675 94.690 +0.010 20,504 1,433,852 +8,676
Sep07 070220 94.795 94.825 94.795 94.820 +0.015 16,635 1,344,870 +2,700
Dec07 070220 94.935 94.975 94.935 94.970 +0.015 15,021 1,558,417 -5,249
Mar08 070220 95.050 95.090 95.045 95.085 +0.020 24,323 1,066,648 -76,992
Jun08 070220 95.110 95.145 95.110 95.145 +0.025 15,181 849,213 +29,446
Sep08 070220 95.140 95.180 95.140 95.180 +0.025 13,157 639,893 -9,343
Dec08 070220 95.155 95.190 95.155 95.190 +0.025 11,307 547,232 +2,938
Mar09 070220 95.150 95.185 95.150 95.185 +0.025 4,702 326,468 -125
Jun09 070220 95.130 95.165 95.130 95.160 +0.020 4,827 262,409 -2,852
Sep09 070220 95.100 95.130 95.100 95.130 +0.020 4,156 211,487 +349
Dec09 070220 95.070 95.095 95.065 95.090 +0.020 5,561 154,773 -601
Mar10 070220 95.055 95.070 95.055 95.070 +0.020 3,162 120,350 +96
Jun10 070220 95.020 95.035 95.020 95.035 +0.020 2,815 85,520 +342
Sep10 070220 94.990 95.005 94.990 95.005 +0.020 2,667 86,907 +385
Dec10 070220 94.950 94.965 94.950 94.965 +0.020 3,561 94,025 +1,882
Mar11 070220 94.935 94.950 94.935 94.950 +0.020 6,919 78,542 +3,671
Jun11 070220 94.905 94.920 94.905 94.920 +0.020 6,263 64,132 +2,568
Total Volume and Open Interest 190,950 10,406,151 -63,094
3-Mth Euro-Yen(CME)
Mar07 070220 99.36 99.38 99.36 99.37 unch 1,497 18,633 -285
Jun07 070220 99.29 99.29 99.29 99.29 -0.01 394 14,810 +1,066
Sep07 070220 99.19 99.19 99.18 99.18 -0.01 1,024 5,278 -318
Dec07 070220 99.09 99.09 99.09 99.09 -0.01 87 8,817 -512
Mar08 070220 99.00 99.00 99.00 99.00 unch 313 3,385 +188
Jun08 070220 98.90 98.90 98.90 98.90 -0.01 187 982 +100
Sep08 070220 98.80 98.80 98.80 98.80 unch 50 1,476 +136
Dec08 070220 98.72 98.72 98.72 98.72 unch 0 140 +0
Mar09 070220 98.63 98.63 98.63 98.63 -0.01      
Jun09 070220 98.56 98.56 98.56 98.56 -0.01 0 5 +0
Total Volume and Open Interest 3,552 53,536 +375
3-Mth Euro-Yen(SIMEX)
Mar07 070220 99.35 99.37 99.35 99.36 unch 4,552 105,106 +1,223
Jun07 070220 99.29 99.30 99.29 99.29 -0.01 2,718 62,787 +123
Sep07 070220 99.19 99.19 99.19 99.19 unch 6,705 46,813 +3,172
Dec07 070220 99.09 99.09 99.09 99.09 -0.01 5,398 55,652 +2,480
Mar08 070220 98.98 99.00 98.98 98.99 -0.01 434 32,946 -191
Jun08 070220 98.90 98.90 98.90 98.90 -0.01 50 7,404 +50
Sep08 070220 98.81 98.81 98.80 98.80 -0.01 50 3,112 +883
Dec08 070220 98.72 98.72 98.72 98.72 -0.01 14 356 +14
Total Volume and Open Interest 19,921 316,315 +7,754
German Euro-Bund(EUREX)
Mar07 070220 115.29 115.41 114.96 115.27 -0.12 1,768,714 1,799,703 -89,724
Jun07 070220 114.72 114.88 114.46 114.74 -0.11 2,034 59,468 -574
Sep07 070220 114.70 114.78 114.55 114.74 -0.10 430 6 +0
Total Volume and Open Interest 1,771,178 1,859,177 -90,298
German Euro-Bobl(EUREX)
Mar07 070220 108.54 108.58 108.39 108.51 -0.09 821,512 1,207,435 -34,532
Jun07 070220 108.10 108.19 108.08 108.17 -0.09 1,653 41,806 +1,403
Sep07 070220 109.41 109.41 109.41 109.41 -0.09 350 0 +0
Total Volume and Open Interest 823,515 1,249,241 -33,129
Long Gilt(LIFFE)
Mar07 070220 106~27 106~29 106~17 106~25 -0~08 83,821 363,997 -2,058
Jun07 070220 108~15 108~15 108~06 108~12 -0~09 93 183 +93
Total Volume and Open Interest 83,914 364,180 -1,965
3-Mth Short Sterling(LIFFE)
Mar07 070220 94.37 94.37 94.37 94.37 -0.03 57,484 570,215 -16,509
Jun07 070220 94.26 94.26 94.26 94.26 -0.03 63,142 520,741 -9,418
Sep07 070220 94.26 94.26 94.26 94.26 -0.03 62,105 497,250 +7,687
Total Volume and Open Interest 289,425 2,741,507 -25,238
3-Mth Euribor(LIFFE)
Mar07 070220 96.085 96.090 96.080 96.090 unch 35,343 849,114 -11,519
Jun07 070220 95.915 95.920 95.905 95.915 -0.005 212,378 916,073 -33,261
Sep07 070220 95.835 95.855 95.825 95.845 -0.010 213,667 731,443 +1,348
Total Volume and Open Interest 1,055,002 4,417,997 -35,685
3-Mth Aus T-Bills(SFE)
Mar07 070220 93.60 93.61 93.60 93.61 +0.01 4,426 174,073 +2,252
Jun07 070220 93.55 93.56 93.55 93.56 unch 11,537 341,353 -1,019
Sep07 070220 93.55 93.55 93.53 93.54 -0.01 4,938 107,034 +2,109
Dec07 070220 93.55 93.55 93.53 93.55 -0.01 3,524 87,168 +2,316
Mar08 070220 93.57 93.57 93.56 93.57 -0.01 1,543 36,789 +435
Jun08 070220 93.60 93.60 93.59 93.59 -0.01 511 34,253 -72
Sep08 070220 93.62 93.62 93.61 93.61 -0.01 1,696 17,942 -493
Dec08 070220 93.62 93.62 93.62 93.62 -0.01 765 8,706 -310
Mar09 070220 93.63 93.63 93.63 93.63 unch 0 1,024 -100
Jun09 070220 93.64 93.64 93.64 93.64 unch 0 1,548 +0
Total Volume and Open Interest 28,940 809,991 +5,118
10-Year Aus T-Bonds(SFE)
Mar07 070220 94.22 94.22 94.20 94.21 0.00 35,638 466,399 +850
Jun07 070220 94.21 94.21 94.21 94.21 0.00      
Total Volume and Open Interest 35,638 466,399 +850
3-Year Aus T-Bonds(SFE)
Mar07 070220 94.04 94.05 94.03 94.04 unch 56,236 605,536 +7,991
Jun07 070220 94.06 94.06 94.06 94.06 unch 0 6,458 +0
Total Volume and Open Interest 56,236 611,994 +7,991
Gold(CMX)
Feb07 070220 666.5 666.5 657.1 657.1 -11.7 25 124 -52
Apr07 070220 670.0 670.7 659.0 661.0 -11.8 50,425 237,232 +4,923
Jun07 070220 676.5 676.8 665.0 667.3 -11.8 5,191 38,135 +2,589
Aug07 070220 682.0 682.0 673.4 673.4 -11.9 101 7,328 +32
Oct07 070220 680.0 681.0 679.5 679.5 -12.0 26 25,668 +0
Dec07 070220 695.5 696.0 682.5 685.5 -12.1 440 52,912 +139
Feb08 070220 691.3 691.3 691.3 691.3 -12.2 0 2,664 +0
Apr08 070220 697.1 697.1 697.1 697.1 -12.3 0 2,383 +0
Jun08 070220 703.0 703.0 703.0 703.0 -12.4 0 4,704 +0
Aug08 070220 708.8 708.8 708.8 708.8 -12.5 0 740 +0
Oct08 070220 714.6 714.6 714.6 714.6 -12.6 0 600 +0
Dec08 070220 721.0 721.0 720.4 720.4 -12.7 145 10,881 +137
Total Volume and Open Interest 56,380 399,591 +7,770
Silver(CMX)
Mar07 070220 1397.0 1400.0 1368.0 1383.0 -16.0 13,069 58,114 -1,011
May07 070220 1411.0 1412.0 1385.0 1396.3 -15.9 3,035 28,948 +1,092
Jul07 070220 1423.0 1428.0 1395.0 1408.8 -16.0 186 11,920 +68
Sep07 070220 1407.0 1421.2 1407.0 1421.2 -16.2 52 4,733 +34
Dec07 070220 1453.0 1453.0 1420.0 1435.0 -16.2 124 13,733 +2
Mar08 070220 1435.0 1448.2 1435.0 1448.2 -16.2 5 1,065 +2
May08 070220 1456.4 1456.4 1456.4 1456.4 -16.2 3 11 +1
Total Volume and Open Interest 16,644 126,485 +329
Platinum(NYM)
Apr07 070220 1213.5 1220.8 1206.5 1219.1 +8.7 919 10,242 -39
Jul07 070220 1225.0 1226.8 1220.0 1226.8 +8.7 109 345 +105
Oct07 070220 1231.8 1231.8 1231.8 1231.8 +8.7 0 30 +0
Jan08 070220 1236.8 1236.8 1236.8 1236.8 +8.7 0 2 +0
Total Volume and Open Interest 1,028 10,619 +66
Palladium(NYME)
Mar07 070220 337.00 339.80 332.50 339.75 -2.05 919 9,245 -323
Jun07 070220 342.50 346.00 338.00 344.90 -2.00 528 6,316 +452
Sep07 070220 350.15 350.15 350.15 350.15 -3.15 80 204 +80
Total Volume and Open Interest 1,530 15,884 +212
Copper(CMX)
Mar07 070220 260.60 261.15 256.50 258.60 -5.85 9,973 23,679 -2,164
May07 070220 262.25 262.50 258.00 260.00 -5.90 6,373 33,327 +1,907
Jul07 070220 262.25 262.25 259.15 260.15 -5.60 898 4,507 +290
Sep07 070220 260.50 260.50 258.50 259.15 -5.20 105 1,564 +31
Dec07 070220 256.30 256.30 256.30 256.30 -4.60 192 2,084 +36
Total Volume and Open Interest 18,067 71,549 +93
Aluminum(CMX)
Feb07 070220 122.75 122.75 122.75 122.75 -2.50 1 22 +1
Mar07 070220 123.75 123.75 123.75 123.75 -2.00 0 138 +0
Apr07 070220 123.15 123.15 123.15 123.15 -1.85 0 40 +0
May07 070220 122.60 122.60 122.60 122.60 -1.45 0 40 +0
Jun07 070220 122.05 122.05 122.05 122.05 -1.05 0 40 +0
Jul07 070220 121.50 121.50 121.50 121.50 -0.65 0 40 +0
Total Volume and Open Interest 1 624 +1
DJIA Index(CBOT)
Mar07 070220 12785 12815 12720 12796 +9 3,003 73,058 +481
Jun07 070220 12860 12910 12845 12897 +10 54 143 +41
Sep07 070220 12994 12994 12991 12991 +9 0 8 +0
Dec07 070220 13140 13140 13086 13086 +9 0 3 +0
Total Volume and Open Interest 3,057 73,212 +522
S & P 500(CME)
Mar07 070220 1457.20 1463.70 1452.20 1461.80 +2.90 21,314 593,804 +2,051
Jun07 070220 1467.00 1475.50 1465.50 1475.10 +2.90 458 34,307 -42
Sep07 070220 1489.20 1489.20 1489.20 1489.20 +2.90 0 10,881 +0
Dec07 070220 1501.50 1501.50 1501.50 1501.50 +2.90 0 1,961 +0
Total Volume and Open Interest 21,772 641,331 +2,009
S & P 500 E-Mini(Globex)
Mar07 070220 1458.50 1464.00 1452.25 1461.75 +2.75 670,085 1,817,451 +16,981
Jun07 070220 1473.00 1477.25 1465.50 1475.00 +2.75 995 27,588 +378
Total Volume and Open Interest 671,080 1,845,039 +17,359
NASDAQ 100(CME)
Mar07 070220 1822.50 1842.00 1813.50 1838.80 +11.50 5,577 51,881 -277
Jun07 070220 1848.00 1861.00 1848.00 1861.00 +11.70 0 33 +0
Sep07 070220 1885.80 1885.80 1885.80 1885.80 +10.50 17 30 +15
Total Volume and Open Interest 5,594 51,944 -262
NASDAQ 100 E-Mini(Globex)
Mar07 070220 1827.00 1842.30 1813.80 1838.80 +11.50 189,581 354,567 -9,847
Jun07 070220 1863.80 1863.80 1837.30 1861.00 +11.70 274 950 +103
Total Volume and Open Interest 189,855 355,517 -9,744
S & P Midcap 400(CME)
Mar07 070220 860.50 867.00 858.75 866.50 +5.90 92 8,207 -2
Jun07 070220 875.00 875.00 875.00 875.00 +5.90 0 18 +0
Sep07 070220 883.50 883.50 883.50 883.50 +5.90      
Total Volume and Open Interest 92 8,225 -2
Russell 2000(CME)
Mar07 070220 817.75 829.50 813.50 827.20 +7.50 1,199 35,922 +925
Jun07 070220 834.40 834.40 834.40 834.40 +7.50 0 19 +0
Sep07 070220 840.80 840.80 840.80 840.80 +7.50 0 28 +0
Total Volume and Open Interest 1,199 35,969 +925
Russell 2000 E-Mini(Globex)
Mar07 070220 819.50 829.60 813.40 827.20 +7.50 128,568 397,468 -781
Jun07 070220 826.80 836.50 820.60 834.40 +7.50 401 2,076 +122
Total Volume and Open Interest 128,969 399,544 -659
Value Line(KCBT)
Mar07 070220 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070220 17910 17970 17880 17945 +85      
Jun07 070220 17955 17955 17925 17925 +85      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070220 17950 17965 17825 17950 +90 44,884 288,890 +2,069
Jun07 070220 17860 17900 17785 17875 +60 28 1,659 +2
Sep07 070220 17900 17900 17900 17900 +65 0 110 +0
Total Volume and Open Interest 44,912 290,879 +2,071
CAC 40(EURONEXT)
Feb07 070216 5713.0 5727.5 5704.5 5717.0 -3.5 157,227 424,101 -125,335
Mar07 070220 5737.0 5773.0 5730.0 5726.5 +2.5 101,690 411,886 +44,448
Apr07 070220 5769.5 5769.5 5713.0 5747.0 +3.0 445 1,672 +327
Total Volume and Open Interest 149,012 417,681 -379,178
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 070220 7008.0 7019.5 6952.5 6999.0 +25.5 120,885 286,687 +5,931
Jun07 070220 7077.0 7086.0 7022.0 7067.0 +25.5 552 12,127 +35
Sep07 070220 7136.0 7163.5 7116.5 7144.0 +26.0 65 3,536 +25
Total Volume and Open Interest 121,502 302,350 +5,991
FT-SE 100(EURONEXT)
Mar07 070220 6425.00 6428.00 6371.00 6391.00 -11.50 78,722 553,344 +5,064
Jun07 070220 6450.00 6450.00 6396.50 6416.50 -11.50 100 22,235 -61
Sep07 070220 6483.00 6483.00 6455.50 6455.50 -11.50 0 1,777 +0
Total Volume and Open Interest 78,824 577,636 +5,002
SPI 200(SFE)
Mar07 070220 5971.0 5981.0 5953.0 5969.0 +45.0 15,055 287,934 +1,405
Jun07 070220 6001.0 6010.0 5999.0 6007.0 +47.0 36 7,925 +4
Sep07 070220 6004.0 6009.0 6004.0 6009.0 +45.0 0 3,090 +0
Total Volume and Open Interest 15,096 301,868 +1,041
GSCI(CME)
Mar07 070220 428.65 432.20 426.10 432.15 -4.00 555 20,162 -290
Apr07 070220 435.70 435.70 435.70 435.70 -2.30      
May07 070220 439.40 439.40 439.40 439.40 +0.40      
Total Volume and Open Interest 555 20,162 -2,240
Reuters CRB Index(NYBOT)
Apr07 070220 401.00 402.00 399.50 400.75 -2.25 9 506 +2
Jun07 070220 404.75 404.75 404.75 404.75 -2.25 0 403 +0
Aug07 070220 409.75 409.75 409.75 409.75 -2.25      
Total Volume and Open Interest 9 909 +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