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 Wed February 21, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070221 767.50 787.50 766.00 781.25 +10.25 15,462 92,588 -13,280
May07 070221 782.50 804.50 781.00 798.00 +11.00 24,717 213,064 +10,021
Jul07 070221 796.00 818.50 795.50 811.75 +10.75 4,494 60,626 +1,792
Aug07 070221 802.00 821.00 801.00 816.00 +10.25 568 4,572 +215
Sep07 070221 805.50 824.00 805.00 821.00 +10.00 65 1,894 +51
Nov07 070221 818.00 838.00 816.50 832.00 +9.50 4,526 91,736 +547
Jan08 070221 822.50 841.00 822.50 837.00 +10.00 452 3,867 +354
Total Volume and Open Interest 51,144 496,794 +74
Soybean Meal(CBOT)
Mar07 070221 228.50 234.60 227.80 231.30 +0.70 15,231 36,936 -7,204
May07 070221 234.30 240.50 233.80 237.20 +1.10 19,198 92,561 +7,384
Jul07 070221 238.00 245.20 237.50 241.60 +1.20 8,211 43,949 +271
Aug07 070221 240.00 246.50 240.00 243.60 +1.50 1,288 13,317 -201
Sep07 070221 241.00 247.50 241.00 245.20 +1.60 474 9,507 +159
Oct07 070221 242.00 248.50 242.00 245.80 +1.20 156 5,603 +14
Dec07 070221 244.40 251.00 244.40 248.00 +1.50 3,545 29,744 +757
Jan08 070221 249.70 249.70 248.60 248.60 +1.60 199 1,416 +109
Total Volume and Open Interest 48,376 235,581 +1,320
Soybean Oil(CBOT)
Mar07 070221 29.70 30.22 29.65 30.12 +0.43 8,521 40,399 -10,608
May07 070221 30.22 30.80 30.14 30.72 +0.54 12,640 149,700 +5,268
Jul07 070221 30.65 31.20 30.60 31.16 +0.54 3,842 39,656 +382
Aug07 070221 30.85 31.32 30.85 31.32 +0.54 360 6,018 -103
Sep07 070221 31.08 31.48 31.08 31.48 +0.51 154 4,271 +83
Oct07 070221 31.60 31.65 31.60 31.65 +0.52 156 7,861 -93
Dec07 070221 31.55 32.12 31.53 32.08 +0.51 1,131 33,407 +35
Jan08 070221 32.30 32.30 32.30 32.30 +0.50 75 2,698 +45
Total Volume and Open Interest 26,915 286,113 -4,882
Canola(WCE)
Mar07 070221 371.3 371.3 355.1 366.4 -3.0 5,615 21,270 -3,094
May07 070221 382.5 382.5 369.1 376.8 -3.7 10,056 45,394 +1,205
Jul07 070221 390.3 390.3 375.0 386.1 -3.2 1,846 14,954 +62
Total Volume and Open Interest 18,897 108,656 -1,279
Corn(CBOT)
Mar07 070221 414.00 428.25 413.50 426.25 +11.00 42,253 186,553 -28,977
May07 070221 427.00 441.25 426.25 439.00 +10.75 31,497 462,819 +25,437
Jul07 070221 437.00 451.00 436.50 448.25 +10.50 18,536 259,643 +5,610
Sep07 070221 423.00 435.00 422.75 433.50 +9.75 1,794 63,827 +322
Dec07 070221 411.00 425.00 411.00 423.00 +9.75 9,449 389,117 +3,428
Mar08 070221 419.50 430.00 419.50 428.25 +9.00 769 30,589 +514
Total Volume and Open Interest 106,069 1,523,897 +7,539
Wheat(CBOT)
Mar07 070221 464.50 479.00 464.50 476.00 +11.50 5,467 53,662 -6,176
May07 070221 479.00 493.00 478.00 490.50 +12.50 13,062 188,743 +4,961
Jul07 070221 487.00 501.00 487.00 499.75 +12.50 4,701 93,984 -90
Sep07 070221 495.00 507.00 495.00 505.50 +12.00 285 8,189 +89
Dec07 070221 503.00 516.00 503.00 515.00 +12.50 4,313 63,581 -674
Total Volume and Open Interest 28,042 433,237 -1,797
Wheat(KCBT)
Mar07 070221 494.00 504.00 493.00 501.75 +8.75 4,186 19,529 -2,578
May07 070221 503.00 512.00 501.50 510.00 +7.50 6,346 39,463 +1,655
Jul07 070221 503.50 514.50 503.00 511.50 +7.25 2,663 38,243 +117
Sep07 070221 510.00 519.00 510.00 517.25 +6.25 229 5,963 +5
Dec07 070221 519.00 527.50 519.00 526.00 +7.00 361 8,105 +120
Total Volume and Open Interest 13,883 115,434 -650
Wheat(MGE)
Mar07 070221 502.50 513.50 501.50 509.25 +7.00 2,527 5,886 -1,359
May07 070221 507.50 521.25 507.50 517.25 +8.25 2,649 13,642 +835
Jul07 070221 515.00 527.00 515.00 525.00 +10.00 482 8,486 +180
Sep07 070221 518.00 531.00 518.00 529.00 +9.50 476 7,249 -15
Dec07 070221 527.50 539.00 527.50 535.75 +9.25 803 13,233 +391
Total Volume and Open Interest 6,947 49,445 +35
Oats(CBOT)
Mar07 070221 242.25 254.00 241.75 251.00 +9.50 783 1,558 -450
May07 070221 249.50 262.00 249.25 257.25 +8.75 989 6,598 +510
Jul07 070221 257.00 265.75 257.00 262.50 +6.50 18 1,446 +29
Sep07 070221 253.75 258.00 253.75 255.00 +2.00 14 546 +7
Total Volume and Open Interest 1,965 18,342 +345
Rough Rice(CBOT)
Mar07 070221 10.10 10.48 10.04 10.36 +0.39 919 4,374 -893
May07 070221 10.40 10.79 10.35 10.67 +0.38 729 6,433 +424
Jul07 070221 10.62 11.00 10.62 10.93 +0.34 193 1,163 -48
Sep07 070221 10.81 11.15 10.81 11.15 +0.35 212 2,094 +6
Total Volume and Open Interest 2,274 17,188 -403
Live Cattle(CME)
Feb07 070221 92.575 93.550 92.450 93.475 +0.800 5,388 10,719 -2,971
Apr07 070221 95.800 96.550 95.500 96.400 +1.050 15,717 154,295 -784
Jun07 070221 92.750 93.750 92.600 93.675 +1.100 6,055 53,945 +209
Aug07 070221 89.900 90.750 89.800 90.725 +0.775 2,637 26,050 +306
Oct07 070221 93.550 94.500 93.500 94.475 +0.925 940 17,353 +165
Dec07 070221 93.400 94.500 93.400 94.450 +1.000 231 7,014 +79
Total Volume and Open Interest 31,242 274,295 -3,038
Feeder Cattle(CME)
Mar07 070221 99.900 100.650 99.700 100.025 +0.400 1,562 11,177 -153
Apr07 070221 100.900 101.750 100.900 101.300 +0.650 1,077 10,465 +144
May07 070221 102.350 102.850 102.000 102.600 +0.450 749 8,755 -125
Aug07 070221 102.800 103.250 102.700 103.150 +0.375 286 3,987 +37
Sep07 070221 101.900 102.400 101.900 102.300 +0.800 43 1,262 +32
Oct07 070221 102.000 102.225 101.750 102.225 +0.725 16 206 +4
Nov07 070221 101.500 102.000 101.500 102.000 +0.600 0 53 +0
Total Volume and Open Interest 3,733 35,924 -61
Lean Hogs(CME)
Apr07 070221 66.750 67.250 66.450 66.975 +0.125 11,219 95,412 -1,793
May07 070221 75.500 76.550 75.500 76.525 +0.400 235 4,451 +59
Jun07 070221 76.750 77.275 76.400 77.175 +0.225 5,443 40,043 -888
Jul07 070221 76.450 77.400 76.200 77.300 +0.550 1,341 17,632 +178
Aug07 070221 75.375 76.600 75.375 76.475 +0.900 709 9,519 +134
Oct07 070221 67.950 69.200 67.700 69.200 +1.025 601 7,898 +205
Dec07 070221 66.750 67.800 66.525 67.550 +0.750 645 8,923 +215
Total Volume and Open Interest 20,281 184,896 -1,847
Pork Bellies(CME)
Feb07 070221 100.250 103.750 100.250 103.750 +3.000 27 67 -24
Mar07 070221 100.250 104.500 100.100 104.500 +3.000 311 866 -90
May07 070221 103.000 106.350 102.100 106.000 +2.650 138 367 +45
Jul07 070221 104.675 105.300 104.675 105.300 +0.600 8 181 -4
Aug07 070221 104.000 104.000 104.000 104.000 +0.800 0 42 +0
Total Volume and Open Interest 484 1,523 -73
Class III Milk(CME)
Feb07 070221 14.31 14.39 14.30 14.38 +0.03 46 2,961 +11
Mar07 070221 14.60 14.70 14.60 14.67 +0.07 139 3,072 +15
Apr07 070221 14.87 14.98 14.87 14.98 +0.08 153 2,888 +36
May07 070221 15.14 15.20 15.12 15.20 +0.06 188 2,781 +40
Jun07 070221 15.20 15.25 15.20 15.24 +0.04 169 2,627 +51
Total Volume and Open Interest 1,768 32,014 +722
Cocoa(NYBOT)
Mar07 070221 1740 1763 1740 1763 +18 125 462 -101
May07 070221 1748 1788 1746 1777 +16 7,865 80,344 -472
Jul07 070221 1771 1809 1768 1798 +15 766 18,278 +48
Sep07 070221 1801 1819 1790 1819 +15 156 21,596 +107
Dec07 070221 1818 1843 1807 1836 +14 6 20,753 +5
Mar08 070221 1830 1852 1828 1852 +12 35 7,154 +5
May08 070221 1877 1877 1872 1872 +12 5 2,503 +2
Total Volume and Open Interest 8,968 160,571 -319
Coffee "C"(NYBOT)
Mar07 070221 113.50 115.50 112.75 115.15 +1.95 3,031 8,235 -2,955
May07 070221 115.10 117.30 114.30 116.45 +1.25 11,236 81,821 +256
Jul07 070221 118.00 120.40 117.20 119.30 +1.25 1,240 11,892 +116
Sep07 070221 120.60 122.00 120.10 122.00 +1.30 329 10,406 +1
Dec07 070221 124.10 126.00 124.00 125.60 +1.30 337 5,022 +81
Mar08 070221 127.50 130.00 127.50 129.05 +1.30 188 2,728 -55
Total Volume and Open Interest 17,074 128,677 -2,571
Orange Juice(NYBOT)
Mar07 070221 197.00 198.50 196.25 198.10 +2.85 2,491 6,993 -1,569
May07 070221 191.95 193.75 191.80 193.30 +3.00 2,717 13,250 +1,704
Jul07 070221 186.00 187.50 186.00 187.50 +2.90 82 1,385 +50
Sep07 070221 181.00 183.00 181.00 182.25 +2.25 1 894 +0
Nov07 070221 175.00 176.75 175.00 176.00 +2.05 83 4,335 +48
Jan08 070221 175.00 175.00 175.00 175.00 +2.05 5 490 +4
Total Volume and Open Interest 5,379 27,403 +237
Sugar #11(NYBOT)
Mar07 070221 10.74 10.85 10.65 10.71 -0.08 31,636 77,602 -11,804
May07 070221 10.50 10.55 10.35 10.39 -0.15 49,690 288,482 +2,983
Jul07 070221 10.40 10.44 10.30 10.32 -0.14 11,143 146,015 +1,444
Oct07 070221 10.60 10.64 10.54 10.54 -0.16 2,506 70,224 -193
Mar08 070221 11.15 11.19 11.08 11.08 -0.14 1,232 55,787 +102
Total Volume and Open Interest 97,161 697,049 -7,389
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070221 20.80 20.80 20.80 20.80 +0.05 31 2,801 +0
Jul07 070221 20.90 20.90 20.90 20.90 -0.09 9 2,866 +0
Sep07 070221 20.85 20.85 20.85 20.85 -0.05 12 1,785 -2
Nov07 070221 21.14 21.15 21.14 21.15 unch 9 1,449 -5
Total Volume and Open Interest 61 9,879 -7
London Cocoa(LCE)
Mar07 070221 955 967 940 960 +9 2,800 47,218 -1,188
May07 070221 971 981 955 974 +9 4,408 45,159 +1,215
Jul07 070221 981 991 968 987 +10 1,935 29,950 +59
Sep07 070221 987 1002 982 1001 +10 545 37,310 +218
Dec07 070221 988 998 979 996 +10 1,362 38,860 -260
Mar08 070221 990 1001 984 1001 +11 997 12,332 +866
May08 070221 1009 1009 1009 1009 +12 17 1,739 +0
Total Volume and Open Interest 12,085 219,185 +920
London Coffee(LCE)
Mar07 070221 1504.00 1527.00 1481.00 1521.00 +17.00 5,181 32,171 -3,513
May07 070221 1519.00 1542.00 1496.00 1538.00 +17.00 7,683 71,034 -764
Jul07 070221 1523.00 1540.00 1496.00 1535.00 +16.00 1,151 15,659 +516
Sep07 070221 1518.00 1532.00 1491.00 1532.00 +17.00 42 12,825 +614
Nov07 070221 1505.00 1527.00 1485.00 1519.00 +18.00 91 5,120 +83
Jan08 070221 1488.00 1519.00 1475.00 1505.00 +19.00 37 2,125 +20
Total Volume and Open Interest 14,200 140,451 -3,044
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070221 331.00 331.00 327.00 327.50 -3.50 2,770 32,191 -157
Aug07 070221 320.00 320.00 317.50 317.50 -3.00 645 11,259 +150
Oct07 070221 313.50 314.00 311.50 311.50 -3.00 44 4,956 +272
Dec07 070221 314.50 315.00 312.60 312.60 -2.90 103 2,197 +11
Total Volume and Open Interest 3,624 57,728 +278
Cotton(NYBOT)
Mar07 070221 54.20 54.70 53.40 54.66 +0.05 8,468 12,011 -4,513
May07 070221 52.10 52.75 51.70 52.56 +0.01 13,723 111,306 +2,884
Jul07 070221 52.80 53.40 52.25 53.31 +0.15 3,878 31,677 +1,241
Oct07 070221 55.20 56.05 55.08 56.05 +0.25 1 673 +1
Dec07 070221 57.00 57.70 56.58 57.57 +0.42 2,351 35,126 +483
Mar08 070221 58.70 59.60 58.70 59.60 +0.47 47 3,146 +45
Total Volume and Open Interest 28,482 195,138 +144
Lumber(CME)
Mar07 070221 264.0 268.8 263.6 268.5 +0.9 579 2,898 -221
May07 070221 273.6 279.0 273.6 278.3 -0.4 443 3,509 +85
Jul07 070221 290.5 292.0 289.0 289.7 -1.5 60 402 +23
Sep07 070221 297.0 299.8 297.0 299.8 +0.4 25 103 +9
Total Volume and Open Interest 1,109 6,929 -102
Crude Oil(NYM)
Apr07 070221 58.60 60.63 58.30 60.07 +1.22 236,649 333,823 -1,295
May07 070221 59.40 61.40 59.30 60.89 +1.25 47,670 116,295 +7,058
Jun07 070221 61.00 61.90 60.95 61.53 +1.26 17,426 103,388 -643
Jul07 070221 61.05 62.60 60.80 62.08 +1.29 6,331 35,889 +24
Aug07 070221 61.25 62.55 61.25 62.55 +1.31 1,136 23,832 +167
Sep07 070221 61.75 63.00 61.75 62.96 +1.32 780 31,052 -93
Oct07 070221 62.00 63.31 62.00 63.31 +1.32 1,277 29,372 -324
Nov07 070221 62.25 63.61 62.25 63.61 +1.32 99 17,830 +34
Dec07 070221 62.70 64.30 62.50 63.87 +1.32 7,077 142,462 -944
Jan08 070221 64.35 64.35 64.10 64.10 +1.32 1,392 22,172 +1,085
Feb08 070221 64.28 64.28 64.28 64.28 +1.32 52 11,838 -78
Mar08 070221 64.43 64.43 64.43 64.43 +1.32 0 11,796 +0
Apr08 070221 63.45 64.55 63.45 64.55 +1.32 0 12,746 +0
May08 070221 64.66 64.66 64.66 64.66 +1.32 0 7,390 +0
Jun08 070221 64.15 64.74 64.15 64.74 +1.32 2,125 31,043 -1,025
Jul08 070221 64.80 64.80 64.80 64.80 +1.32 0 3,925 +0
Total Volume and Open Interest 406,171 1,227,487 -27,698
Heating Oil(NYM)
Mar07 070221 164.25 169.60 164.10 168.16 +3.66 26,733 39,286 -4,977
Apr07 070221 163.90 169.70 163.70 168.06 +3.95 26,035 67,584 +2,315
May07 070221 164.00 169.50 164.00 168.36 +3.80 4,991 35,525 +450
Jun07 070221 166.25 169.16 166.05 169.16 +3.65 2,849 23,527 -455
Jul07 070221 171.21 171.21 171.21 171.21 +3.50 827 10,675 +2
Aug07 070221 173.25 173.61 173.25 173.61 +3.40 469 5,192 +58
Sep07 070221 175.40 176.50 175.00 176.26 +3.35 1,255 6,745 -284
Oct07 070221 179.50 179.50 179.26 179.26 +3.30 316 3,395 +49
Nov07 070221 180.75 182.31 180.75 182.31 +3.30 102 2,567 +13
Dec07 070221 183.50 186.75 183.50 185.01 +3.25 1,042 14,666 +118
Jan08 070221 188.50 188.50 186.81 186.81 +3.25 182 5,758 +112
Feb08 070221 184.55 187.26 184.55 187.26 +3.20 171 2,304 +68
Total Volume and Open Interest 65,074 222,756 -2,479
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070221 165.25 171.50 164.00 170.30 +5.33 35,073 30,130 -1,814
Apr07 070221 172.00 177.92 170.97 176.90 +4.93 26,046 45,752 +713
May07 070221 174.33 179.76 173.45 178.95 +4.80 7,033 32,812 +321
Jun07 070221 176.09 181.00 175.84 179.94 +4.04 3,013 14,488 +505
Jul07 070221 177.40 181.86 176.70 180.71 +3.68 985 11,681 -12
Aug07 070221 177.60 181.50 176.50 181.50 +5.52 681 6,516 +67
Sep07 070221 175.19 179.50 174.62 178.69 +4.59 847 14,914 +180
Oct07 070221 169.02 169.02 169.02 169.02 +3.66 20 3,419 -5
Nov07 070221 165.77 165.77 165.77 165.77 +4.72 10 1,950 +0
Dec07 070221 163.57 163.57 163.57 163.57 +4.52 11 2,830 +1
Total Volume and Open Interest 73,749 166,135 -44
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070221 170.47 170.47 170.47 170.47 +5.56 0 5 +0
Apr07 070221 176.97 176.97 176.97 176.97 +5.36 0 5 +0
May07 070221 178.97 178.97 178.97 178.97 +4.81 0 1 +0
Jun07 070221 180.27 180.27 180.27 180.27 +4.36      
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Mar07 070221 7.505 7.750 7.500 7.646 +0.061 57,057 76,990 -5,437
Apr07 070221 7.565 7.840 7.560 7.715 +0.098 27,307 124,415 +146
May07 070221 7.635 7.910 7.635 7.790 +0.098 7,969 79,577 +1,459
Jun07 070221 7.830 7.865 7.830 7.865 +0.100 3,344 20,934 -376
Jul07 070221 7.930 8.060 7.930 7.955 +0.093 1,477 19,736 -100
Aug07 070221 8.020 8.140 7.980 8.040 +0.093 778 24,805 +8
Sep07 070221 8.070 8.200 8.070 8.097 +0.093 1,053 17,297 +404
Oct07 070221 8.150 8.270 8.105 8.200 +0.093 2,081 43,211 +318
Nov07 070221 8.750 8.750 8.705 8.705 +0.038 339 20,777 -24
Dec07 070221 9.230 9.240 9.210 9.210 -0.017 534 37,020 +66
Jan08 070221 9.470 9.530 9.450 9.500 -0.027 830 34,915 -217
Feb08 070221 9.470 9.530 9.470 9.495 -0.027 82 18,625 +3
Mar08 070221 9.275 9.275 9.275 9.275 -0.027 119 44,071 -10
Apr08 070221 7.690 7.720 7.690 7.695 -0.047 395 29,286 +21
May08 070221 7.570 7.620 7.570 7.580 -0.047 81 12,918 -79
Jun08 070221 7.630 7.700 7.630 7.630 -0.047 26 9,346 +15
Total Volume and Open Interest 103,686 847,260 -3,805
Brent Crude Oil(ICE)
Apr07 070221 57.81 59.94 57.22 59.35 +1.37 87,204 125,642 -13,887
May07 070221 58.61 60.67 58.03 60.10 +1.32 48,837 131,465 -609
Jun07 070221 59.31 61.37 58.75 60.81 +1.31 18,937 52,821 -1,030
Jul07 070221 59.81 61.39 59.30 61.39 +1.32 2,843 21,158 +121
Aug07 070221 60.12 61.90 59.85 61.90 +1.34 1,288 15,212 +18
Sep07 070221 60.50 62.30 60.50 62.30 +1.34 1,113 16,103 +122
Oct07 070221 62.62 62.62 62.62 62.62 +1.34 0 12,760 +262
Nov07 070221 62.91 62.91 62.91 62.91 +1.39 0 12,498 +1,125
Dec07 070221 61.45 63.61 61.14 63.16 +1.38 4,585 61,040 -1,518
Jan08 070221 63.40 63.40 63.40 63.40 +1.36 0 8,836 +0
Feb08 070221 63.62 63.62 63.62 63.62 +1.37 0 4,020 +0
Mar08 070221 63.82 63.82 63.82 63.82 +1.37 0 2,504 +2
Apr08 070221 63.97 63.97 63.97 63.97 +1.38 0 904 +0
May08 070221 64.09 64.09 64.09 64.09 +1.38 0 789 +0
Total Volume and Open Interest 168,228 578,704 -15,860
Gas Oil(ICE)
Mar07 070221 507.75 524.75 504.00 517.50 +15.25 32,693 71,117 -5,330
Apr07 070221 513.00 528.00 508.25 521.00 +14.50 18,561 59,722 +8,030
May07 070221 517.50 532.75 514.50 525.75 +14.25 6,241 26,006 +675
Jun07 070221 519.25 535.25 519.25 531.25 +14.25 4,740 43,946 +320
Jul07 070221 541.75 545.00 537.75 537.75 +14.00 1,775 15,184 +783
Aug07 070221 548.00 551.50 543.75 543.75 +13.50 1,424 8,464 +264
Sep07 070221 542.00 557.75 542.00 549.75 +13.00 2,528 11,855 -968
Oct07 070221 551.50 555.00 551.50 555.00 +12.50 250 4,746 +147
Nov07 070221 555.25 558.50 555.25 558.50 +12.50 0 5,435 +208
Dec07 070221 553.00 565.25 553.00 562.25 +12.75 4,847 32,840 +838
Total Volume and Open Interest 73,839 314,151 +6,429
US Dollar Index(NYBOT)
Mar07 070221 84.06 84.32 84.01 84.11 +0.03 1,286 27,616 +27,616
Jun07 070221 83.72 83.97 83.72 83.82 +0.03 20 2,130 +2,130
Sep07 070221 83.55 83.55 83.55 83.55 +0.03 0 40 +40
Total Volume and Open Interest 1,306 29,787 +29,787
Australian Dollar(CME)
Mar07 070221 78.98 79.11 78.88 79.10 +0.56 4,049 121,934 +753
Jun07 070221 78.91 78.91 78.91 78.91 +0.56 203 1,386 +109
Sep07 070221 78.65 78.65 78.65 78.65 +0.56 0 52 +0
Total Volume and Open Interest 4,252 123,639 +857
British Pound(CME)
Mar07 070221 195.48 195.50 195.00 195.45 -0.03 4,523 146,171 +114
Jun07 070221 195.40 195.40 194.98 195.36 -0.03 50 1,478 +21
Sep07 070221 195.29 195.29 195.29 195.29 -0.03 0 39 -1
Total Volume and Open Interest 4,573 147,702 +134
Canadian Dollar(CME)
Mar07 070221 85.71 86.32 85.69 86.23 +0.76 3,514 135,798 +3,388
Jun07 070221 85.95 86.50 85.95 86.46 +0.76 46 4,065 +132
Sep07 070221 86.67 86.70 86.67 86.70 +0.76 5 857 +7
Dec07 070221 86.87 86.96 86.87 86.94 +0.76 62 831 +63
Total Volume and Open Interest 3,627 141,561 +3,591
Japanese Yen(CME)
Mar07 070221 83.04 83.08 82.79 83.01 -0.65 1,229 299,237 +3,284
Jun07 070221 83.86 84.03 83.80 83.98 -0.66 9 25,094 -42
Sep07 070221 84.93 84.93 84.93 84.93 -0.66 0 7,629 -7,600
Total Volume and Open Interest 1,239 332,216 -4,349
Swiss Franc(CME)
Mar07 070221 81.03 81.03 80.78 81.01 -0.07 5,345 99,038 -2,810
Jun07 070221 81.63 81.63 81.63 81.63 -0.08 0 1,125 -12
Sep07 070221 82.20 82.20 82.20 82.20 -0.08 0 60 +0
Total Volume and Open Interest 5,345 100,274 -2,822
EuroFX(CME)
Mar07 070221 131.65 131.66 131.26 131.56 +0.05 10,651 198,072 +3,609
Jun07 070221 131.92 132.03 131.90 132.03 +0.05 103 3,795 +300
Sep07 070221 132.44 132.44 132.44 132.44 +0.05 0 257 +4
Total Volume and Open Interest 10,754 202,370 +3,915
Mexican Peso(CME)
Mar07 070221 9105.0 9110.0 9060.0 9087.0 unch 10,394 74,568 -4,988
Apr07 070221 9072.0 9072.0 9072.0 9072.0 unch      
Total Volume and Open Interest 11,900 99,338 -3,559
30-Year T-Bonds(CBOT)
Mar07 070221 111~20 111~25 111~04 111~15 -0~05 243,220 817,206 -5,761
Jun07 070221 111~17 111~23 111~04 111~13 -0~05 29,219 65,841 +14,039
Sep07 070221 111~05 111~13 111~05 111~13 -0~05 18 20 +13
Total Volume and Open Interest 272,471 883,090 +8,291
10-Year T-Notes(CBOT)
Mar07 070221 107~215 107~250 107~125 107~190 -0~025 727,072 2,001,341 -36,441
Jun07 070221 107~210 107~245 107~125 107~190 -0~025 129,065 326,118 +48,883
Total Volume and Open Interest 856,299 2,328,646 +12,444
5-Year T-Notes(CBOT)
Mar07 070221 105~065 105~065 104~310 105~025 -0~020 281,087 0 +0
Jun07 070221 105~095 105~095 105~045 105~060 -0~020 33,984 0 +0
Total Volume and Open Interest 315,071    
2 Year T-Notes(CBOT)
Mar07 070221 102~001 102~001 101~116 101~122 -0~004 30,898 756,029 -34,394
Jun07 070221 102~006 102~013 102~006 102~013 -0~004 28,044 75,467 +31,163
Total Volume and Open Interest 58,942 831,496 -3,231
Eurodollars(CME)
Mar07 070221 94.640 94.643 94.637 94.640 unch 13,504 1,275,639 +24,287
Jun07 070221 94.700 94.700 94.660 94.675 -0.015 21,928 1,446,941 +13,089
Sep07 070221 94.835 94.835 94.765 94.785 -0.035 14,415 1,355,328 +10,458
Dec07 070221 94.985 94.985 94.905 94.935 -0.035 19,640 1,574,089 +15,672
Mar08 070221 95.100 95.100 95.030 95.055 -0.030 10,732 1,063,699 -2,949
Jun08 070221 95.160 95.160 95.090 95.115 -0.030 18,135 860,612 +11,399
Sep08 070221 95.195 95.195 95.130 95.150 -0.030 6,146 643,863 +3,970
Dec08 070221 95.205 95.205 95.140 95.165 -0.025 6,683 547,915 +683
Mar09 070221 95.200 95.200 95.145 95.160 -0.025 3,418 328,461 +1,993
Jun09 070221 95.175 95.175 95.120 95.140 -0.020 2,996 263,757 +1,348
Sep09 070221 95.145 95.145 95.090 95.110 -0.020 2,872 211,267 -220
Dec09 070221 95.105 95.105 95.050 95.070 -0.020 4,763 155,718 +945
Mar10 070221 95.085 95.085 95.035 95.050 -0.020 1,340 121,254 +904
Jun10 070221 95.050 95.050 95.000 95.015 -0.020 1,166 85,635 +115
Sep10 070221 95.020 95.020 94.970 94.985 -0.020 1,115 87,454 +547
Dec10 070221 94.980 94.980 94.930 94.945 -0.020 1,603 91,926 -2,099
Mar11 070221 94.960 94.960 94.910 94.930 -0.020 1,417 79,152 +610
Jun11 070221 94.930 94.930 94.880 94.900 -0.020 1,043 64,167 +35
Total Volume and Open Interest 145,009 10,461,149 +54,998
3-Mth Euro-Yen(CME)
Mar07 070221 99.33 99.33 99.33 99.33 -0.04 4,711 19,875 +1,242
Jun07 070221 99.26 99.29 99.26 99.28 -0.01 1,234 15,709 +899
Sep07 070221 99.18 99.18 99.18 99.18 unch 2,584 6,411 +1,133
Dec07 070221 99.08 99.08 99.08 99.08 -0.01 1,320 9,653 +836
Mar08 070221 98.98 99.00 98.98 98.98 -0.02 107 3,399 +14
Jun08 070221 98.90 98.90 98.90 98.90 unch 4 972 -10
Sep08 070221 98.80 98.80 98.80 98.80 unch 0 306 -1,170
Dec08 070221 98.72 98.72 98.72 98.72 unch 0 140 +0
Mar09 070221 98.63 98.63 98.63 98.63 unch      
Jun09 070221 98.55 98.55 98.55 98.55 -0.01 0 5 +0
Total Volume and Open Interest 9,960 56,480 +2,944
3-Mth Euro-Yen(SIMEX)
Mar07 070221 99.36 99.39 99.32 99.33 -0.03 3,645 104,317 -789
Jun07 070221 99.29 99.32 99.26 99.28 -0.01 995 62,704 -83
Sep07 070221 99.19 99.22 99.15 99.17 -0.02 1,558 48,662 +1,849
Dec07 070221 99.09 99.12 99.06 99.08 -0.01 5,041 60,378 +4,726
Mar08 070221 98.98 98.98 98.96 98.98 -0.01 158 33,210 +264
Jun08 070221 98.86 98.89 98.86 98.89 -0.01 304 7,308 -96
Sep08 070221 98.80 98.80 98.80 98.80 unch 3 3,106 -6
Dec08 070221 98.70 98.71 98.70 98.71 -0.01 0 353 -3
Total Volume and Open Interest 11,704 322,177 +5,862
German Euro-Bund(EUREX)
Mar07 070221 115.40 115.55 115.21 115.44 +0.17 296,286 1,765,390 -34,313
Jun07 070221 114.90 115.02 114.68 114.91 +0.17 5,060 64,747 +5,279
Sep07 070221 114.69 114.84 114.69 114.84 +0.10 2 6 +0
Total Volume and Open Interest 301,348 1,830,143 -29,034
German Euro-Bobl(EUREX)
Mar07 070221 108.58 108.66 108.48 108.59 +0.08 171,238 1,231,809 +24,374
Jun07 070221 108.29 108.29 108.14 108.25 +0.08 5,062 46,986 +5,180
Sep07 070221 109.49 109.49 109.49 109.49 +0.08      
Total Volume and Open Interest 176,300 1,278,795 +29,554
Long Gilt(LIFFE)
Mar07 070221 106~30 107~04 106~25 106~31 +0~05 110,082 367,763 +3,766
Jun07 070221 108~18 108~24 108~13 108~18 +0~05 582 491 +308
Total Volume and Open Interest 110,664 368,254 +4,074
3-Mth Short Sterling(LIFFE)
Mar07 070221 94.38 94.38 94.38 94.38 +0.01 52,696 569,653 -562
Jun07 070221 94.26 94.26 94.26 94.26 unch 63,505 531,305 +10,564
Sep07 070221 94.26 94.26 94.26 94.26 unch 64,589 493,909 -3,341
Total Volume and Open Interest 304,175 2,770,421 +28,914
3-Mth Euribor(LIFFE)
Mar07 070221 96.085 96.090 96.085 96.090 unch 14,737 856,476 +7,362
Jun07 070221 95.915 95.930 95.910 95.920 +0.005 50,800 940,034 +23,961
Sep07 070221 95.845 95.865 95.840 95.860 +0.015 49,764 732,878 +1,435
Total Volume and Open Interest 264,346 4,482,205 +64,208
3-Mth Aus T-Bills(SFE)
Mar07 070221 93.60 93.61 93.60 93.61 unch 3,255 174,217 +144
Jun07 070221 93.55 93.56 93.53 93.55 -0.01 4,290 335,776 -5,577
Sep07 070221 93.53 93.55 93.50 93.52 -0.02 6,250 114,310 +7,276
Dec07 070221 93.53 93.56 93.52 93.54 -0.01 4,794 91,202 +4,034
Mar08 070221 93.55 93.56 93.54 93.55 -0.02 1,615 36,875 +86
Jun08 070221 93.57 93.58 93.57 93.57 -0.02 844 34,974 +721
Sep08 070221 93.59 93.59 93.59 93.59 -0.02 140 18,034 +92
Dec08 070221 93.60 93.60 93.59 93.60 -0.02 10 9,316 +610
Mar09 070221 93.60 93.60 93.60 93.60 -0.03 0 1,052 +28
Jun09 070221 93.61 93.61 93.61 93.61 -0.03 0 1,548 +0
Total Volume and Open Interest 21,198 817,405 +7,414
10-Year Aus T-Bonds(SFE)
Mar07 070221 94.20 94.21 94.18 94.20 -0.01 19,382 442,186 -24,213
Jun07 070221 94.20 94.20 94.20 94.20 -0.01      
Total Volume and Open Interest 19,382 442,186 -24,213
3-Year Aus T-Bonds(SFE)
Mar07 070221 94.02 94.04 94.00 94.01 -0.03 34,815 580,265 -25,271
Jun07 070221 94.03 94.03 94.03 94.03 -0.03 0 6,458 +0
Total Volume and Open Interest 34,815 586,723 -25,271
Gold(CMX)
Feb07 070221 680.2 680.2 680.2 680.2 +23.1 26 115 -9
Apr07 070221 662.3 686.4 660.5 684.0 +23.0 76,156 232,945 -4,287
Jun07 070221 669.0 693.5 669.0 690.4 +23.1 2,432 38,462 +327
Aug07 070221 678.0 699.5 678.0 696.8 +23.4 646 7,695 +367
Oct07 070221 684.0 703.1 684.0 703.1 +23.6 365 25,544 -124
Dec07 070221 689.0 709.3 686.5 709.3 +23.8 548 53,138 +226
Feb08 070221 696.5 715.3 696.5 715.3 +24.0 39 2,689 +25
Apr08 070221 721.4 721.4 721.4 721.4 +24.3 0 2,383 +0
Jun08 070221 727.5 727.5 727.5 727.5 +24.5 0 4,704 +0
Aug08 070221 733.6 733.6 733.6 733.6 +24.8 0 740 +0
Oct08 070221 739.6 739.6 739.6 739.6 +25.0 0 600 +0
Dec08 070221 745.6 745.6 745.6 745.6 +25.2 5 10,883 +2
Total Volume and Open Interest 80,234 396,115 -3,476
Silver(CMX)
Mar07 070221 1381.5 1433.0 1374.0 1427.3 +44.3 23,550 52,998 -5,116
May07 070221 1394.0 1451.0 1388.0 1440.7 +44.4 8,936 34,488 +5,540
Jul07 070221 1407.0 1458.0 1407.0 1453.2 +44.4 200 11,922 +2
Sep07 070221 1465.6 1465.6 1465.6 1465.6 +44.4 141 4,809 +76
Dec07 070221 1425.0 1479.5 1425.0 1479.5 +44.5 254 13,759 +26
Mar08 070221 1493.1 1493.1 1493.1 1493.1 +44.9 6 1,068 +3
May08 070221 1501.5 1501.5 1501.5 1501.5 +45.1 3 14 +3
Total Volume and Open Interest 33,125 127,032 +547
Platinum(NYM)
Apr07 070221 1213.8 1233.2 1212.0 1233.2 +14.1 1,146 10,532 +290
Jul07 070221 1227.0 1242.2 1227.0 1242.2 +15.4 36 344 -1
Oct07 070221 1247.2 1247.2 1247.2 1247.2 +15.4 0 30 +0
Jan08 070221 1252.2 1252.2 1252.2 1252.2 +15.4 0 2 +0
Total Volume and Open Interest 1,182 10,908 +289
Palladium(NYME)
Mar07 070221 339.50 344.80 338.50 344.15 +4.40 1,738 8,609 -636
Jun07 070221 344.80 349.50 344.80 349.50 +4.60 1,039 6,466 +150
Sep07 070221 353.25 354.75 353.25 354.75 +4.60 365 378 +174
Total Volume and Open Interest 3,142 15,572 -312
Copper(CMX)
Mar07 070221 256.80 265.70 256.40 265.45 +6.85 9,337 21,834 -1,845
May07 070221 257.75 268.25 257.50 266.45 +6.45 5,213 34,459 +1,132
Jul07 070221 266.80 266.80 266.80 266.80 +6.65 530 4,790 +283
Sep07 070221 256.50 265.95 256.50 265.95 +6.80 33 1,614 +50
Dec07 070221 263.45 263.45 263.45 263.45 +7.15 10 2,086 +2
Total Volume and Open Interest 16,178 71,320 -229
Aluminum(CMX)
Feb07 070221 123.75 123.75 123.75 123.75 +1.00 1 22 +0
Mar07 070221 123.75 123.75 123.75 123.75 unch 1 139 +1
Apr07 070221 123.15 123.15 123.15 123.15 unch 0 40 +0
May07 070221 122.60 122.60 122.60 122.60 unch 0 40 +0
Jun07 070221 122.05 122.05 122.05 122.05 unch 0 40 +0
Jul07 070221 121.50 121.50 121.50 121.50 unch 0 40 +0
Total Volume and Open Interest 2 625 +1
DJIA Index(CBOT)
Mar07 070221 12787 12787 12725 12758 -38 3,285 74,808 +1,750
Jun07 070221 12870 12880 12838 12859 -38 10 145 +2
Sep07 070221 12953 12953 12953 12953 -38 1 9 +1
Dec07 070221 13048 13048 13048 13048 -38 1 4 +1
Total Volume and Open Interest 3,297 74,966 +1,754
S & P 500(CME)
Mar07 070221 1456.70 1461.80 1454.50 1460.40 -1.40 28,752 594,541 +737
Jun07 070221 1470.00 1474.00 1470.00 1473.70 -1.40 1,227 35,259 +952
Sep07 070221 1487.80 1487.80 1487.80 1487.80 -1.40 0 10,881 +0
Dec07 070221 1494.50 1500.10 1494.50 1500.10 -1.40 0 1,961 +0
Total Volume and Open Interest 29,979 643,020 +1,689
S & P 500 E-Mini(Globex)
Mar07 070221 1461.75 1463.00 1454.25 1460.50 -1.25 927,781 1,841,502 +24,051
Jun07 070221 1475.00 1475.50 1468.00 1473.75 -1.25 1,523 28,136 +548
Total Volume and Open Interest 929,304 1,869,638 +24,599
NASDAQ 100(CME)
Mar07 070221 1833.00 1845.50 1829.80 1844.50 +5.70 7,574 50,396 -1,485
Jun07 070221 1859.50 1866.80 1859.50 1866.80 +5.80 4 31 -2
Sep07 070221 1891.50 1891.50 1891.50 1891.50 +5.70 5 35 +5
Total Volume and Open Interest 7,583 50,462 -1,482
NASDAQ 100 E-Mini(Globex)
Mar07 070221 1838.00 1845.00 1828.80 1844.50 +5.70 352,258 365,477 +10,910
Jun07 070221 1861.00 1866.80 1852.80 1866.80 +5.80 95 951 +1
Total Volume and Open Interest 352,353 366,428 +10,911
S & P Midcap 400(CME)
Mar07 070221 865.00 869.00 864.75 868.20 +1.70 275 8,190 -17
Jun07 070221 876.70 876.70 876.70 876.70 +1.70 0 18 +0
Sep07 070221 885.20 885.20 885.20 885.20 +1.70      
Total Volume and Open Interest 275 8,208 -17
Russell 2000(CME)
Mar07 070221 824.00 828.75 823.00 828.50 +1.30 1,117 35,666 -256
Jun07 070221 835.70 835.70 835.70 835.70 +1.30 0 19 +0
Sep07 070221 842.10 842.10 842.10 842.10 +1.30 0 28 +0
Total Volume and Open Interest 1,117 35,713 -256
Russell 2000 E-Mini(Globex)
Mar07 070221 827.00 829.00 822.70 828.50 +1.30 177,521 396,641 -827
Jun07 070221 833.00 836.00 830.40 835.70 +1.30 422 2,281 +205
Total Volume and Open Interest 177,943 398,922 -622
Value Line(KCBT)
Mar07 070221 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070221 17930 17985 17890 17980 +35      
Jun07 070221 17870 17960 17870 17960 +35      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070221 17920 17975 17850 17935 -15 41,434 294,561 +5,671
Jun07 070221 17900 17910 17805 17850 -25 51 1,734 +75
Sep07 070221 17870 17870 17870 17870 -30 0 110 +0
Total Volume and Open Interest 41,485 296,625 +5,746
CAC 40(EURONEXT)
Feb07 070216 5713.0 5727.5 5704.5 5717.0 -3.5 157,227 424,101 -125,335
Mar07 070221 5746.0 5751.0 5688.5 5705.5 -21.0 85,219 451,127 +39,241
Apr07 070221 5768.5 5768.5 5719.0 5726.0 -21.0 338 6,604 +4,932
Total Volume and Open Interest 86,055 461,888 +44,207
Hang Seng Index(HKFE)
Feb07 070221 20650 20719 20540 20648 +119 44,647 109,576 +1,600
Mar07 070221 20612 20688 20498 20619 +119 3,190 13,219 +1,468
Total Volume and Open Interest 47,962 124,470 +3,032
DAX(EUREX)
Mar07 070221 7016.0 7021.0 6938.0 6956.5 -42.5 135,456 287,678 +991
Jun07 070221 7084.0 7086.0 7006.0 7024.5 -42.5 578 12,344 +217
Sep07 070221 7166.0 7166.0 7087.5 7101.5 -42.5 223 3,728 +192
Total Volume and Open Interest 136,257 303,750 +1,400
FT-SE 100(EURONEXT)
Mar07 070221 6410.50 6414.50 6333.00 6346.00 -45.00 67,850 559,767 +6,423
Jun07 070221 6431.50 6432.50 6363.50 6371.00 -45.50 122 22,259 +24
Sep07 070221 6409.00 6409.00 6409.00 6409.00 -46.50 15 1,787 +10
Total Volume and Open Interest 67,987 584,093 +6,457
SPI 200(SFE)
Mar07 070221 5959.0 5965.0 5924.0 5931.0 -38.0 11,989 290,023 +2,089
Jun07 070221 5987.0 5987.0 5965.0 5969.0 -38.0 84 8,150 +225
Sep07 070221 5971.0 5971.0 5971.0 5971.0 -38.0 7 3,097 +7
Total Volume and Open Interest 12,141 304,320 +2,452
GSCI(CME)
Mar07 070221 432.40 442.10 430.10 439.30 +7.15 216 20,175 +13
Apr07 070221 444.20 444.20 444.20 444.20 +8.50      
May07 070221 448.20 448.20 448.20 448.20 +8.80      
Total Volume and Open Interest 216 20,175 +13
Reuters CRB Index(NYBOT)
Apr07 070221 400.50 407.75 400.50 407.50 +6.75 19 513 +7
Jun07 070221 411.50 411.50 411.50 411.50 +6.75 0 403 +0
Aug07 070221 416.50 416.50 416.50 416.50 +6.75      
Total Volume and Open Interest 19 916 +7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!