MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu February 22, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070222 782.00 791.00 780.50 783.75 +2.50 16,383 82,364 -10,224
May07 070222 798.00 807.50 797.00 800.50 +2.50 33,402 225,811 +12,747
Jul07 070222 812.00 822.00 812.00 815.25 +3.50 13,230 66,261 +5,635
Aug07 070222 822.50 826.00 821.00 821.00 +5.00 51 4,618 +46
Sep07 070222 827.00 830.00 825.50 825.50 +4.50 154 1,986 +92
Nov07 070222 832.00 843.00 832.00 837.75 +5.75 11,620 92,452 +716
Jan08 070222 841.00 846.00 840.50 843.00 +6.00 556 3,987 +120
Total Volume and Open Interest 77,873 506,528 +9,734
Soybean Meal(CBOT)
Mar07 070222 231.00 233.80 230.80 231.40 +0.10 16,597 30,145 -6,791
May07 070222 237.30 240.20 237.00 238.10 +0.90 21,506 96,286 +3,725
Jul07 070222 241.70 244.70 241.60 243.00 +1.40 9,922 45,624 +1,675
Aug07 070222 243.50 246.50 243.50 244.70 +1.10 1,400 13,624 +307
Sep07 070222 245.00 247.70 245.00 246.50 +1.30 647 9,792 +285
Oct07 070222 246.00 249.50 246.00 247.90 +2.10 559 5,851 +248
Dec07 070222 248.50 251.70 248.50 250.40 +2.40 3,512 30,318 +574
Jan08 070222 251.00 252.00 250.00 250.50 +1.90 172 1,333 -83
Total Volume and Open Interest 54,447 235,480 -101
Soybean Oil(CBOT)
Mar07 070222 30.30 30.53 30.26 30.32 +0.20 10,049 33,238 -7,161
May07 070222 30.85 31.08 30.80 30.86 +0.14 15,239 157,657 +7,957
Jul07 070222 31.33 31.50 31.25 31.33 +0.17 3,557 41,689 +2,033
Aug07 070222 31.60 31.64 31.49 31.49 +0.17 373 6,059 +41
Sep07 070222 31.70 31.85 31.68 31.68 +0.20 225 4,359 +88
Oct07 070222 31.90 31.90 31.80 31.84 +0.19 21 7,815 -46
Dec07 070222 32.25 32.40 32.15 32.23 +0.15 2,206 33,970 +563
Jan08 070222 32.45 32.45 32.40 32.45 +0.15 0 2,698 +0
Total Volume and Open Interest 31,787 289,615 +3,502
Canola(WCE)
Mar07 070222 364.0 367.0 361.0 361.7 -4.7 7,927 16,441 -4,829
May07 070222 378.2 378.4 372.1 373.0 -3.8 20,903 42,374 -3,020
Jul07 070222 386.2 387.1 382.5 382.9 -3.2 3,526 14,776 -178
Total Volume and Open Interest 35,708 101,408 -7,248
Corn(CBOT)
Mar07 070222 427.50 435.00 426.00 434.50 +8.25 36,548 164,017 -22,536
May07 070222 440.75 448.25 439.25 447.50 +8.50 51,678 488,772 +25,953
Jul07 070222 450.50 458.00 449.00 457.00 +8.75 26,415 267,039 +7,396
Sep07 070222 437.00 442.00 434.00 440.75 +7.25 1,399 62,169 -1,658
Dec07 070222 424.00 429.50 422.00 427.75 +4.75 27,236 394,410 +5,293
Mar08 070222 431.00 435.00 427.50 434.00 +5.75 1,430 31,730 +1,141
Total Volume and Open Interest 147,428 1,540,639 +16,742
Wheat(CBOT)
Mar07 070222 481.00 490.00 479.00 489.50 +13.50 10,874 45,818 -7,844
May07 070222 493.50 504.00 492.00 502.00 +11.50 18,051 199,837 +11,094
Jul07 070222 503.00 513.00 501.00 511.50 +11.75 7,425 96,533 +2,549
Sep07 070222 511.00 518.00 508.00 517.00 +11.50 276 8,427 +238
Dec07 070222 517.00 528.00 516.50 527.00 +12.00 2,396 64,241 +660
Total Volume and Open Interest 39,563 440,444 +7,207
Wheat(KCBT)
Mar07 070222 506.00 512.50 502.50 511.50 +9.75 8,175 16,718 -2,811
May07 070222 514.50 520.00 511.00 519.50 +9.50 8,142 41,998 +2,535
Jul07 070222 515.50 523.00 513.50 523.00 +11.50 3,235 39,192 +949
Sep07 070222 521.00 528.00 519.00 528.00 +10.75 227 6,032 +69
Dec07 070222 530.00 538.00 530.00 537.25 +11.25 675 8,263 +158
Total Volume and Open Interest 20,627 116,489 +1,055
Wheat(MGE)
Mar07 070222 512.00 517.75 511.00 516.50 +7.25 3,652 4,908 -978
May07 070222 520.00 526.50 519.00 525.25 +8.00 5,026 15,396 +1,754
Jul07 070222 529.00 534.00 527.50 531.25 +6.25 1,844 9,804 +1,318
Sep07 070222 530.00 539.00 529.50 538.25 +9.25 497 7,399 +150
Dec07 070222 538.00 546.50 538.00 546.00 +10.25 976 13,340 +107
Total Volume and Open Interest 12,069 51,864 +2,419
Oats(CBOT)
Mar07 070222 252.50 257.00 251.50 257.00 +6.00 567 1,226 -332
May07 070222 259.00 264.50 259.00 263.75 +6.50 1,648 6,707 +109
Jul07 070222 264.50 270.50 264.50 269.75 +7.25 187 1,458 +12
Sep07 070222 256.50 258.00 256.50 258.00 +3.00 44 555 +9
Total Volume and Open Interest 2,702 18,213 -129
Rough Rice(CBOT)
Mar07 070222 10.33 10.33 10.26 10.30 -0.06 693 3,950 -424
May07 070222 10.61 10.63 10.58 10.60 -0.07 1,204 6,904 +471
Jul07 070222 10.90 10.90 10.82 10.86 -0.07 38 1,191 +28
Sep07 070222 11.10 11.10 11.00 11.06 -0.09 92 2,099 +5
Total Volume and Open Interest 2,457 17,481 +293
Live Cattle(CME)
Feb07 070222 93.400 93.600 93.050 93.475 unch 2,929 9,165 -1,554
Apr07 070222 96.400 96.750 96.150 96.225 -0.175 14,723 155,067 +772
Jun07 070222 93.725 94.000 93.450 93.950 +0.275 6,024 55,040 +1,095
Aug07 070222 90.700 90.900 90.425 90.875 +0.150 4,292 26,835 +785
Oct07 070222 94.400 94.600 94.200 94.550 +0.075 1,324 17,909 +556
Dec07 070222 94.450 94.600 94.250 94.550 +0.100 531 7,097 +83
Total Volume and Open Interest 30,105 276,166 +1,871
Feeder Cattle(CME)
Mar07 070222 99.700 99.950 99.025 99.225 -0.800 2,016 11,099 -78
Apr07 070222 101.100 101.950 100.800 101.225 -0.075 1,026 10,632 +167
May07 070222 102.100 103.000 101.750 102.850 +0.250 807 8,795 +40
Aug07 070222 102.950 103.350 102.450 103.225 +0.075 258 4,052 +65
Sep07 070222 102.000 102.700 102.000 102.650 +0.350 25 1,267 +5
Oct07 070222 102.200 102.400 102.200 102.400 +0.175 12 210 +4
Nov07 070222 101.900 102.000 101.900 102.000 unch 5 57 +4
Total Volume and Open Interest 4,153 36,135 +211
Lean Hogs(CME)
Apr07 070222 66.950 67.500 66.800 67.025 +0.050 9,767 95,681 +269
May07 070222 76.150 76.800 76.100 76.750 +0.225 208 4,445 -6
Jun07 070222 77.000 77.425 76.650 76.950 -0.225 6,027 39,399 -644
Jul07 070222 77.000 77.350 76.500 77.025 -0.275 2,461 17,984 +352
Aug07 070222 76.250 76.475 75.675 76.250 -0.225 1,975 9,102 -417
Oct07 070222 69.000 69.900 68.850 69.825 +0.625 1,107 7,915 +17
Dec07 070222 67.250 68.500 67.200 68.350 +0.800 986 9,246 +323
Total Volume and Open Interest 22,760 184,950 +54
Pork Bellies(CME)
Feb07 070222 106.300 106.750 105.750 106.750 +3.000 32 57 -10
Mar07 070222 105.500 105.700 104.350 105.000 +0.500 305 772 -94
May07 070222 106.500 107.500 106.300 106.900 +0.900 136 385 +18
Jul07 070222 106.000 107.250 105.500 107.025 +1.725 12 181 +0
Aug07 070222 104.000 104.000 104.000 104.000 unch 1 42 +0
Total Volume and Open Interest 486 1,437 -86
Class III Milk(CME)
Feb07 070222 14.39 14.39 14.39 14.39 +0.01 24 2,941 -20
Mar07 070222 14.67 14.83 14.67 14.75 +0.08 88 3,062 -10
Apr07 070222 14.98 15.08 14.88 14.91 -0.07 162 2,937 +49
May07 070222 15.20 15.24 15.06 15.08 -0.12 98 2,798 +17
Jun07 070222 15.25 15.30 15.13 15.13 -0.11 125 2,658 +31
Total Volume and Open Interest 1,225 32,206 +192
Cocoa(NYBOT)
Mar07 070222 1740 1756 1730 1737 -26 55 444 -18
May07 070222 1772 1782 1756 1769 -8 8,687 80,912 +568
Jul07 070222 1795 1800 1781 1791 -7 1,511 18,608 +330
Sep07 070222 1813 1819 1808 1813 -6 766 21,965 +369
Dec07 070222 1840 1840 1825 1830 -6 1,274 20,461 -292
Mar08 070222 1845 1855 1845 1846 -6 343 7,466 +312
May08 070222 1866 1866 1866 1866 -6 5 2,504 +1
Total Volume and Open Interest 13,134 162,216 +1,645
Coffee "C"(NYBOT)
Mar07 070222 115.75 119.25 115.60 118.90 +3.75 2,368 3,902 -4,333
May07 070222 116.70 120.75 116.60 120.15 +3.70 16,753 84,597 +2,776
Jul07 070222 119.60 123.50 119.50 122.90 +3.60 3,426 11,030 -862
Sep07 070222 122.50 126.10 122.45 125.55 +3.55 1,363 10,053 -353
Dec07 070222 126.30 129.50 126.30 129.20 +3.60 346 5,242 +220
Mar08 070222 129.75 132.60 129.75 132.60 +3.55 190 2,781 +53
Total Volume and Open Interest 25,271 126,424 -2,253
Orange Juice(NYBOT)
Mar07 070222 198.75 204.50 198.30 204.20 +6.10 3,935 5,060 -1,933
May07 070222 194.50 198.40 193.80 198.10 +4.80 4,552 15,604 +2,354
Jul07 070222 188.50 191.25 186.50 191.25 +3.75 103 1,459 +74
Sep07 070222 184.00 185.50 184.00 185.50 +3.25 68 942 +48
Nov07 070222 177.10 179.50 176.50 179.50 +3.50 168 4,256 -79
Jan08 070222 178.00 178.25 178.00 178.25 +3.25 0 490 +0
Total Volume and Open Interest 8,826 27,867 +464
Sugar #11(NYBOT)
Mar07 070222 10.91 11.12 10.90 11.10 +0.39 24,830 66,955 -10,647
May07 070222 10.50 10.70 10.50 10.68 +0.29 34,630 292,039 +3,557
Jul07 070222 10.46 10.57 10.43 10.54 +0.22 7,155 146,427 +412
Oct07 070222 10.68 10.75 10.66 10.73 +0.19 2,551 70,443 +219
Mar08 070222 11.23 11.27 11.18 11.27 +0.19 1,649 56,611 +824
Total Volume and Open Interest 72,546 691,630 -5,419
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070222 20.78 20.78 20.78 20.78 -0.02 63 2,770 -31
Jul07 070222 20.90 20.90 20.90 20.90 unch 37 2,897 +31
Sep07 070222 20.90 20.90 20.90 20.90 +0.05 2 1,785 +0
Nov07 070222 21.14 21.14 21.14 21.14 -0.01 24 1,424 -25
Total Volume and Open Interest 131 9,858 -21
London Cocoa(LCE)
Mar07 070222 958 962 950 952 -8 2,981 47,295 +77
May07 070222 968 978 966 968 -6 7,057 46,475 +1,316
Jul07 070222 985 990 979 981 -6 1,568 30,404 +454
Sep07 070222 998 1000 993 995 -6 469 37,053 -257
Dec07 070222 990 999 987 990 -6 866 38,838 -22
Mar08 070222 995 997 993 994 -7 696 12,871 +539
May08 070222 1001 1002 1001 1002 -7 0 1,739 +0
Total Volume and Open Interest 13,668 221,323 +2,138
London Coffee(LCE)
Mar07 070222 1534.00 1571.00 1524.00 1556.00 +35.00 11,051 24,743 -7,428
May07 070222 1547.00 1591.00 1540.00 1574.00 +36.00 10,642 71,574 +540
Jul07 070222 1544.00 1589.00 1539.00 1572.00 +37.00 2,979 17,503 +1,844
Sep07 070222 1543.00 1578.00 1537.00 1568.00 +36.00 720 13,092 +267
Nov07 070222 1527.00 1561.00 1527.00 1553.00 +34.00 1,532 6,030 +910
Jan08 070222 1515.00 1546.00 1515.00 1538.00 +33.00 333 2,013 -112
Total Volume and Open Interest 27,575 136,674 -3,777
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070222 328.00 334.00 328.00 333.50 +6.00 2,116 32,563 +372
Aug07 070222 319.00 322.00 318.60 321.60 +4.10 467 11,417 +158
Oct07 070222 313.70 315.70 313.70 315.70 +4.20 258 5,054 +98
Dec07 070222 314.00 316.40 314.00 316.40 +3.80 178 2,348 +151
Total Volume and Open Interest 3,080 58,506 +778
Cotton(NYBOT)
Mar07 070222 54.60 54.95 54.30 54.95 +0.29 9,477 6,204 -5,807
May07 070222 52.56 53.29 52.40 53.17 +0.61 17,008 114,559 +3,253
Jul07 070222 53.25 54.00 53.15 53.95 +0.64 7,578 34,165 +2,488
Oct07 070222 56.10 56.70 56.10 56.70 +0.65 164 729 +56
Dec07 070222 57.70 58.20 57.50 58.17 +0.60 5,415 37,093 +1,967
Mar08 070222 60.15 60.15 60.15 60.15 +0.55 137 3,244 +98
Total Volume and Open Interest 39,837 197,203 +2,065
Lumber(CME)
Mar07 070222 267.5 270.8 267.5 269.5 +1.0 610 2,788 -110
May07 070222 276.7 279.2 276.1 276.6 -1.7 576 3,596 +87
Jul07 070222 289.5 292.0 289.4 291.7 +2.0 73 429 +27
Sep07 070222 299.5 299.9 299.5 299.9 +0.1 7 106 +3
Total Volume and Open Interest 1,267 6,936 +7
Crude Oil(NYM)
Apr07 070222 60.00 61.25 59.75 60.95 +0.88 243,533 340,913 +7,090
May07 070222 60.90 62.30 60.80 62.05 +1.16 67,788 126,800 +10,505
Jun07 070222 61.65 63.00 61.60 62.84 +1.31 29,385 103,202 -186
Jul07 070222 62.30 63.48 62.30 63.48 +1.40 9,631 36,845 +956
Aug07 070222 64.01 64.01 64.01 64.01 +1.46 2,107 24,268 +436
Sep07 070222 63.20 64.55 63.20 64.44 +1.48 1,874 31,192 +140
Oct07 070222 64.90 64.90 64.81 64.81 +1.50 916 29,326 -46
Nov07 070222 65.12 65.12 65.12 65.12 +1.51 609 17,697 -133
Dec07 070222 64.15 65.39 64.15 65.39 +1.52 12,524 142,282 -180
Jan08 070222 65.40 65.64 65.40 65.64 +1.54 154 22,186 +14
Feb08 070222 65.83 65.83 65.83 65.83 +1.55 139 11,728 -110
Mar08 070222 65.80 65.99 65.80 65.99 +1.56 125 11,736 -60
Apr08 070222 66.12 66.12 66.12 66.12 +1.57 858 12,028 -718
May08 070222 66.24 66.24 66.24 66.24 +1.58 2 7,390 +0
Jun08 070222 66.34 66.34 66.34 66.34 +1.60 1,101 30,812 -231
Jul08 070222 66.43 66.43 66.43 66.43 +1.63 550 4,241 +316
Total Volume and Open Interest 384,740 1,240,761 +13,274
Heating Oil(NYM)
Mar07 070222 168.40 172.70 168.20 172.50 +4.34 29,192 35,417 -3,869
Apr07 070222 168.20 172.70 167.90 172.28 +4.22 29,576 69,300 +1,716
May07 070222 167.90 172.50 167.90 172.18 +3.82 5,790 36,064 +539
Jun07 070222 172.83 172.83 172.83 172.83 +3.67 4,252 24,213 +686
Jul07 070222 172.80 174.75 172.80 174.68 +3.47 874 10,736 +61
Aug07 070222 176.98 176.98 176.98 176.98 +3.37 363 5,252 +60
Sep07 070222 179.63 179.63 179.63 179.63 +3.37 750 6,814 +69
Oct07 070222 182.90 182.90 182.63 182.63 +3.37 62 3,396 +1
Nov07 070222 183.50 185.90 183.50 185.68 +3.37 66 2,578 +11
Dec07 070222 188.38 188.38 188.38 188.38 +3.37 1,265 15,197 +531
Jan08 070222 190.18 190.18 190.18 190.18 +3.37 478 6,188 +430
Feb08 070222 190.63 190.63 190.63 190.63 +3.37 50 2,320 +16
Total Volume and Open Interest 73,107 223,169 +413
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070222 170.20 176.00 169.80 174.90 +4.60 28,301 25,951 -4,179
Apr07 070222 176.50 181.73 175.90 180.00 +3.10 25,732 47,587 +1,835
May07 070222 179.23 183.45 177.80 182.01 +3.06 5,512 33,415 +603
Jun07 070222 180.50 184.71 179.31 183.48 +3.54 2,941 14,771 +283
Jul07 070222 181.01 185.61 180.40 184.08 +3.37 1,407 11,909 +228
Aug07 070222 180.21 184.46 180.21 184.46 +2.96 714 6,750 +234
Sep07 070222 179.01 182.49 178.96 182.49 +3.80 1,277 14,890 -24
Oct07 070222 172.88 172.88 172.88 172.88 +3.86 457 3,506 +87
Nov07 070222 169.63 169.63 169.63 169.63 +3.86 503 2,100 +150
Dec07 070222 167.00 167.00 166.00 166.75 +3.18 701 2,718 -112
Total Volume and Open Interest 67,579 165,247 -888
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070222 175.48 175.48 175.48 175.48 +5.01 0 4 -1
Apr07 070222 180.78 180.78 180.78 180.78 +3.81 0 3 -2
May07 070222 178.00 178.00 178.00 178.00 -0.97 0 1 +0
Jun07 070222 184.03 184.03 184.03 184.03 +3.76      
Total Volume and Open Interest 0 8 -3
Natural Gas(NYM)
Mar07 070222 7.565 7.750 7.550 7.727 +0.081 59,047 73,434 -3,556
Apr07 070222 7.610 7.840 7.610 7.803 +0.088 36,168 126,116 +1,701
May07 070222 7.710 7.880 7.710 7.880 +0.090 16,765 83,809 +4,232
Jun07 070222 7.820 7.955 7.820 7.955 +0.090 4,996 21,076 +142
Jul07 070222 7.950 8.040 7.925 8.040 +0.085 3,675 18,304 -1,432
Aug07 070222 8.030 8.115 8.005 8.115 +0.075 4,481 26,727 +1,922
Sep07 070222 8.090 8.168 8.050 8.168 +0.071 717 17,299 +2
Oct07 070222 8.185 8.266 8.140 8.266 +0.066 2,729 43,595 +384
Nov07 070222 8.771 8.771 8.771 8.771 +0.066 1,325 21,628 +851
Dec07 070222 9.271 9.271 9.271 9.271 +0.061 441 37,160 +140
Jan08 070222 9.450 9.561 9.450 9.561 +0.061 2,609 35,571 +656
Feb08 070222 9.556 9.556 9.556 9.556 +0.061 94 18,628 +3
Mar08 070222 9.200 9.331 9.200 9.331 +0.056 1,202 45,065 +994
Apr08 070222 7.690 7.751 7.690 7.751 +0.056 298 29,248 -38
May08 070222 7.631 7.631 7.631 7.631 +0.051 287 12,900 -18
Jun08 070222 7.570 7.681 7.570 7.681 +0.051 47 9,370 +24
Total Volume and Open Interest 135,221 853,368 +6,108
Brent Crude Oil(ICE)
Apr07 070222 59.26 60.85 58.87 60.62 +1.27 115,887 116,215 -9,427
May07 070222 60.10 61.65 59.64 61.46 +1.36 67,131 133,284 +1,819
Jun07 070222 60.81 62.40 60.37 62.25 +1.44 27,164 56,744 +3,923
Jul07 070222 61.22 62.91 61.02 62.85 +1.46 6,203 21,391 +233
Aug07 070222 61.73 63.38 61.67 63.38 +1.48 3,005 15,811 +599
Sep07 070222 62.13 63.79 62.08 63.79 +1.49 1,439 15,825 -278
Oct07 070222 64.11 64.11 64.11 64.11 +1.49 0 13,230 +470
Nov07 070222 64.41 64.41 64.41 64.41 +1.50 0 12,515 +17
Dec07 070222 62.99 64.83 62.88 64.67 +1.51 6,415 61,116 +76
Jan08 070222 64.94 64.94 64.94 64.94 +1.54 0 8,836 +0
Feb08 070222 65.19 65.19 65.19 65.19 +1.57 0 4,020 +0
Mar08 070222 65.42 65.42 65.42 65.42 +1.60 0 2,504 +0
Apr08 070222 64.35 65.59 64.35 65.59 +1.62 0 904 +0
May08 070222 65.72 65.72 65.72 65.72 +1.63 0 789 +0
Total Volume and Open Interest 228,694 576,080 -2,624
Gas Oil(ICE)
Mar07 070222 520.75 532.75 517.25 525.75 +8.25 36,838 69,398 -1,719
Apr07 070222 524.25 536.25 520.75 529.25 +8.25 21,769 59,273 -449
May07 070222 527.25 541.00 525.75 534.00 +8.25 5,585 27,582 +1,576
Jun07 070222 531.25 546.25 531.25 539.50 +8.25 2,833 43,966 +20
Jul07 070222 541.50 546.00 539.75 546.00 +8.25 476 14,854 -330
Aug07 070222 546.25 557.50 545.75 552.25 +8.50 513 8,584 +120
Sep07 070222 555.75 564.00 555.00 558.75 +9.00 591 11,715 -140
Oct07 070222 561.00 564.25 561.00 564.25 +9.25 5 4,741 -5
Nov07 070222 565.75 568.00 565.75 568.00 +9.50 23 5,435 +0
Dec07 070222 566.50 577.50 565.50 571.75 +9.50 1,078 32,579 -261
Total Volume and Open Interest 70,095 313,171 -980
US Dollar Index(NYBOT)
Mar07 070222 84.15 84.44 84.13 84.22 +0.11 855 27,668 +52
Jun07 070222 84.03 84.09 83.84 83.92 +0.10 48 2,147 +17
Sep07 070222 83.59 83.64 83.59 83.64 +0.09 0 40 +0
Total Volume and Open Interest 903 29,856 +69
Australian Dollar(CME)
Mar07 070222 78.85 78.86 78.84 78.86 -0.24 9,119 133,697 +11,763
Jun07 070222 78.72 78.73 78.67 78.67 -0.24 100 1,521 +135
Sep07 070222 78.41 78.41 78.41 78.41 -0.24 0 52 +0
Total Volume and Open Interest 9,219 135,532 +11,893
British Pound(CME)
Mar07 070222 195.05 196.00 194.94 195.62 +0.17 4,080 147,018 +847
Jun07 070222 195.66 195.75 195.53 195.53 +0.17 5 1,502 +24
Sep07 070222 195.46 195.46 195.46 195.46 +0.17 0 39 +0
Total Volume and Open Interest 4,085 148,573 +871
Canadian Dollar(CME)
Mar07 070222 86.21 86.24 86.10 86.23 unch 12,317 136,378 +580
Jun07 070222 86.36 86.54 86.35 86.46 unch 63 4,135 +70
Sep07 070222 86.70 86.70 86.70 86.70 unch 20 879 +22
Dec07 070222 86.97 86.97 86.88 86.94 unch 4 830 -1
Total Volume and Open Interest 12,404 142,232 +671
Japanese Yen(CME)
Mar07 070222 82.70 82.70 82.53 82.54 -0.47 6,697 308,255 +9,018
Jun07 070222 83.61 83.66 83.51 83.51 -0.47 29 25,269 +175
Sep07 070222 84.46 84.46 84.46 84.46 -0.47 0 7,629 +0
Total Volume and Open Interest 6,726 341,409 +9,193
Swiss Franc(CME)
Mar07 070222 80.66 80.95 80.64 80.92 -0.09 6,032 103,252 +4,214
Jun07 070222 81.56 81.56 81.54 81.54 -0.09 0 1,151 +26
Sep07 070222 82.11 82.11 82.11 82.11 -0.09 0 60 +0
Total Volume and Open Interest 6,032 104,514 +4,240
EuroFX(CME)
Mar07 070222 131.18 131.56 131.10 131.41 -0.15 3,357 199,624 +1,552
Jun07 070222 131.57 131.88 131.57 131.88 -0.15 52 4,062 +267
Sep07 070222 132.19 132.29 132.19 132.29 -0.15 0 257 +0
Total Volume and Open Interest 3,409 204,190 +1,820
Mexican Peso(CME)
Mar07 070222 9105.0 9125.0 9060.0 9072.0 -15.0 2,774 71,344 -3,224
Apr07 070222 9057.0 9057.0 9057.0 9057.0 -15.0      
Total Volume and Open Interest 2,821 96,161 -3,177
30-Year T-Bonds(CBOT)
Mar07 070222 111~15 111~15 110~28 111~02 -0~13 441,790 790,917 -26,289
Jun07 070222 111~12 111~13 110~26 111~00 -0~13 65,809 105,350 +39,509
Sep07 070222 111~03 111~03 111~00 111~00 -0~13 16 32 +12
Total Volume and Open Interest 507,615 896,322 +13,232
10-Year T-Notes(CBOT)
Mar07 070222 107~185 107~185 107~075 107~105 -0~085 1,325,821 1,941,649 -59,692
Jun07 070222 107~175 107~180 107~075 107~100 -0~090 136,929 398,630 +72,512
Total Volume and Open Interest 1,462,750 2,341,466 +12,820
5-Year T-Notes(CBOT)
Mar07 070222 105~000 105~005 104~280 104~295 -0~050 513,938 0 +0
Jun07 070222 105~035 105~035 105~005 105~010 -0~050 71,989 0 +0
Total Volume and Open Interest 585,927    
2 Year T-Notes(CBOT)
Mar07 070222 101~117 101~118 101~112 101~113 -0~009 27,122 691,244 -64,785
Jun07 070222 102~008 102~009 102~004 102~004 -0~009 26,015 142,296 +66,829
Total Volume and Open Interest 53,137 833,540 +2,044
Eurodollars(CME)
Mar07 070222 94.640 94.643 94.637 94.640 unch 11,179 1,308,902 +33,263
Jun07 070222 94.670 94.670 94.655 94.660 -0.015 25,737 1,464,317 +17,376
Sep07 070222 94.770 94.775 94.740 94.750 -0.035 20,613 1,367,556 +12,228
Dec07 070222 94.910 94.910 94.875 94.890 -0.045 28,651 1,598,376 +24,287
Mar08 070222 95.025 95.025 95.000 95.005 -0.050 20,364 1,079,389 +15,690
Jun08 070222 95.090 95.090 95.060 95.065 -0.050 18,334 875,181 +14,569
Sep08 070222 95.130 95.130 95.095 95.100 -0.050 14,100 637,002 -6,861
Dec08 070222 95.140 95.140 95.110 95.115 -0.050 17,271 546,197 -1,718
Mar09 070222 95.140 95.140 95.105 95.115 -0.045 10,433 329,630 +1,169
Jun09 070222 95.120 95.120 95.095 95.095 -0.045 5,973 264,224 +467
Sep09 070222 95.090 95.090 95.065 95.065 -0.045 7,557 211,957 +690
Dec09 070222 95.050 95.050 95.025 95.030 -0.040 8,753 154,864 -854
Mar10 070222 95.010 95.020 95.000 95.010 -0.040 3,000 121,423 +169
Jun10 070222 94.980 94.985 94.965 94.975 -0.040 3,092 85,803 +168
Sep10 070222 94.960 94.960 94.935 94.945 -0.040 2,934 87,115 -339
Dec10 070222 94.910 94.915 94.895 94.905 -0.040 3,087 92,462 +536
Mar11 070222 94.895 94.900 94.880 94.890 -0.040 2,000 79,320 +168
Jun11 070222 94.865 94.870 94.850 94.860 -0.040 1,843 64,228 +61
Total Volume and Open Interest 210,846 10,573,294 +112,145
3-Mth Euro-Yen(CME)
Mar07 070222 99.33 99.33 99.33 99.33 unch 1,314 19,355 -520
Jun07 070222 99.27 99.28 99.27 99.27 -0.01 2,064 15,838 +129
Sep07 070222 99.17 99.17 99.16 99.16 -0.02 319 7,327 +916
Dec07 070222 99.06 99.06 99.06 99.06 -0.02 2,706 12,129 +2,476
Mar08 070222 98.97 98.97 98.97 98.97 -0.01 657 3,348 -51
Jun08 070222 98.87 98.87 98.87 98.87 -0.03 274 1,044 +72
Sep08 070222 98.80 98.80 98.80 98.80 unch 0 1,556 +1,250
Dec08 070222 98.72 98.72 98.72 98.72 unch 0 140 +0
Mar09 070222 98.60 98.60 98.60 98.60 -0.03      
Jun09 070222 98.53 98.53 98.53 98.53 -0.02 0 5 +0
Total Volume and Open Interest 7,334 60,752 +4,272
3-Mth Euro-Yen(SIMEX)
Mar07 070222 99.33 99.33 99.32 99.32 -0.01 9,185 107,230 +2,913
Jun07 070222 99.28 99.28 99.27 99.27 -0.01 6,146 64,419 +1,715
Sep07 070222 99.17 99.17 99.16 99.16 -0.01 5,394 50,562 +1,900
Dec07 070222 99.08 99.08 99.06 99.06 -0.02 9,285 65,418 +5,040
Mar08 070222 98.97 98.97 98.96 98.96 -0.02 476 33,127 -83
Jun08 070222 98.88 98.88 98.87 98.87 -0.02 303 7,364 +56
Sep08 070222 98.77 98.77 98.77 98.77 -0.03 0 3,106 +0
Dec08 070222 98.69 98.69 98.69 98.69 -0.02 140 453 +100
Total Volume and Open Interest 30,929 333,818 +11,641
German Euro-Bund(EUREX)
Mar07 070222 115.41 115.47 115.05 115.09 -0.35 1,277,153 1,753,339 -12,051
Jun07 070222 114.94 114.95 114.53 114.56 -0.35 6,454 68,857 +4,110
Sep07 070222 114.82 114.82 114.53 114.53 -0.31 493 8 +2
Total Volume and Open Interest 1,284,100 1,822,204 -7,939
German Euro-Bobl(EUREX)
Mar07 070222 108.57 108.60 108.38 108.42 -0.17 568,916 1,259,263 +27,454
Jun07 070222 108.20 108.20 108.06 108.07 -0.18 12,244 58,396 +11,410
Sep07 070222 109.32 109.32 109.32 109.32 -0.17 255 0 +0
Total Volume and Open Interest 581,415 1,317,659 +38,864
Long Gilt(LIFFE)
Mar07 070222 106~27 106~30 106~18 106~20 -0~11 111,875 371,726 +3,963
Jun07 070222 108~13 108~19 108~05 108~06 -0~12 1,207 1,364 +873
Total Volume and Open Interest 113,082 373,090 +4,836
3-Mth Short Sterling(LIFFE)
Mar07 070222 94.39 94.39 94.39 94.39 +0.01 114,285 607,915 +38,262
Jun07 070222 94.26 94.26 94.26 94.26 unch 119,085 544,843 +13,538
Sep07 070222 94.25 94.25 94.25 94.25 -0.01 98,956 485,088 -8,821
Total Volume and Open Interest 512,740 2,815,531 +45,110
3-Mth Euribor(LIFFE)
Mar07 070222 96.090 96.090 96.085 96.085 -0.005 53,038 842,365 -14,111
Jun07 070222 95.920 95.925 95.910 95.915 -0.005 142,319 922,722 -17,312
Sep07 070222 95.860 95.865 95.830 95.840 -0.020 142,081 723,154 -9,724
Total Volume and Open Interest 701,858 4,441,260 -40,945
3-Mth Aus T-Bills(SFE)
Mar07 070222 93.61 93.61 93.60 93.61 unch 7,733 177,964 +3,747
Jun07 070222 93.54 93.55 93.53 93.54 -0.01 35,180 349,222 +13,446
Sep07 070222 93.51 93.52 93.50 93.51 -0.01 19,393 111,310 -3,000
Dec07 070222 93.51 93.53 93.50 93.52 -0.02 11,425 91,664 +462
Mar08 070222 93.53 93.55 93.52 93.54 -0.01 3,954 37,210 +335
Jun08 070222 93.55 93.58 93.55 93.56 -0.01 2,125 34,986 +12
Sep08 070222 93.59 93.59 93.57 93.58 -0.01 571 18,203 +169
Dec08 070222 93.61 93.61 93.59 93.59 -0.01 416 9,719 +403
Mar09 070222 93.59 93.60 93.59 93.60 unch 0 1,052 +0
Jun09 070222 93.60 93.60 93.60 93.60 -0.01 0 1,548 +0
Total Volume and Open Interest 80,797 832,979 +15,574
10-Year Aus T-Bonds(SFE)
Mar07 070222 94.19 94.21 94.18 94.19 0.00 29,473 442,238 +52
Jun07 070222 94.19 94.19 94.19 94.19 0.00      
Total Volume and Open Interest 29,473 442,238 +52
3-Year Aus T-Bonds(SFE)
Mar07 070222 94.00 94.01 93.98 94.00 -0.01 91,435 648,484 +68,219
Jun07 070222 94.02 94.02 94.02 94.02 -0.01 0 6,458 +0
Total Volume and Open Interest 91,435 654,942 +68,219
Gold(CMX)
Feb07 070222 679.0 679.4 678.8 679.4 -0.8 33 106 -9
Apr07 070222 683.3 684.7 678.8 683.0 -1.0 102,641 239,255 +6,310
Jun07 070222 690.0 691.2 685.0 689.4 -1.0 6,079 41,411 +2,949
Aug07 070222 693.0 696.0 693.0 695.8 -1.0 392 7,623 -72
Oct07 070222 702.1 702.1 702.1 702.1 -1.0 76 25,545 +1
Dec07 070222 709.5 709.8 705.0 708.4 -0.9 739 53,136 -2
Feb08 070222 714.5 714.5 714.5 714.5 -0.8 1 2,690 +1
Apr08 070222 720.7 720.7 720.7 720.7 -0.7 0 2,383 +0
Jun08 070222 726.8 726.8 726.8 726.8 -0.7 0 4,704 +0
Aug08 070222 732.9 732.9 732.9 732.9 -0.7 0 740 +0
Oct08 070222 739.0 739.0 739.0 739.0 -0.6 0 600 +0
Dec08 070222 744.0 745.0 744.0 745.0 -0.6 50 10,933 +50
Total Volume and Open Interest 110,059 405,365 +9,250
Silver(CMX)
Mar07 070222 1428.0 1436.0 1417.0 1425.0 -2.3 34,448 46,965 -6,033
May07 070222 1444.0 1450.0 1431.5 1438.8 -1.9 15,222 42,478 +7,990
Jul07 070222 1461.0 1461.0 1450.0 1451.3 -1.9 383 12,013 +91
Sep07 070222 1475.0 1475.0 1463.7 1463.7 -1.9 167 4,929 +120
Dec07 070222 1489.0 1489.0 1473.0 1477.6 -1.9 83 13,752 -7
Mar08 070222 1500.0 1500.0 1491.2 1491.2 -1.9 107 1,171 +103
May08 070222 1499.5 1499.5 1499.5 1499.5 -2.0 2 16 +2
Total Volume and Open Interest 50,434 129,306 +2,274
Platinum(NYM)
Apr07 070222 1229.0 1235.0 1225.2 1230.0 -3.2 877 10,541 +9
Jul07 070222 1240.0 1240.0 1239.0 1239.0 -3.2 42 372 +28
Oct07 070222 1244.0 1244.0 1244.0 1244.0 -3.2 0 30 +0
Jan08 070222 1249.0 1249.0 1249.0 1249.0 -3.2 0 2 +0
Total Volume and Open Interest 919 10,945 +37
Palladium(NYME)
Mar07 070222 345.00 351.80 345.00 350.70 +6.55 3,711 6,943 -1,666
Jun07 070222 352.80 356.80 352.80 356.10 +6.60 2,558 8,192 +1,726
Sep07 070222 361.60 361.60 361.60 361.60 +6.85 757 876 +498
Total Volume and Open Interest 7,029 16,133 +561
Copper(CMX)
Mar07 070222 271.00 279.40 270.70 276.60 +11.15 10,617 20,898 -936
May07 070222 271.50 280.35 271.00 277.70 +11.25 6,890 36,006 +1,547
Jul07 070222 272.00 278.05 272.00 277.95 +11.15 124 4,811 +21
Sep07 070222 276.00 277.00 276.00 277.00 +11.05 15 1,616 +2
Dec07 070222 268.00 273.75 268.00 273.75 +10.30 88 2,136 +50
Total Volume and Open Interest 18,251 71,998 +678
Aluminum(CMX)
Feb07 070222 124.25 124.25 124.25 124.25 +0.50 10 28 +6
Mar07 070222 126.50 126.50 124.25 124.25 +0.50 10 146 +7
Apr07 070222 124.00 124.00 124.00 124.00 +0.85 0 40 +0
May07 070222 123.45 123.45 123.45 123.45 +0.85 0 40 +0
Jun07 070222 122.85 122.85 122.85 122.85 +0.80 0 40 +0
Jul07 070222 122.25 122.25 122.25 122.25 +0.75 0 40 +0
Total Volume and Open Interest 20 638 +13
DJIA Index(CBOT)
Mar07 070222 12776 12785 12667 12704 -54 2,744 74,413 -395
Jun07 070222 12859 12859 12780 12805 -54 29 160 +15
Sep07 070222 12899 12899 12899 12899 -54 0 9 +0
Dec07 070222 12994 12994 12994 12994 -54 0 4 +0
Total Volume and Open Interest 2,773 74,586 -380
S & P 500(CME)
Mar07 070222 1461.00 1464.50 1452.70 1459.20 -1.20 24,251 589,253 -5,288
Jun07 070222 1468.80 1472.50 1468.80 1472.50 -1.20 4,065 38,662 +3,403
Sep07 070222 1486.70 1486.70 1486.70 1486.70 -1.10 0 10,881 +0
Dec07 070222 1499.00 1499.00 1499.00 1499.00 -1.10 1 1,961 +0
Total Volume and Open Interest 28,317 641,135 -1,885
S & P 500 E-Mini(Globex)
Mar07 070222 1460.25 1464.75 1452.75 1459.25 -1.25 987,778 1,839,236 -2,266
Jun07 070222 1473.50 1477.75 1466.25 1472.50 -1.25 4,393 31,604 +3,468
Total Volume and Open Interest 992,171 1,870,840 +1,202
NASDAQ 100(CME)
Mar07 070222 1850.00 1857.00 1837.00 1854.30 +9.80 2,870 50,346 -50
Jun07 070222 1873.00 1877.00 1863.00 1876.30 +9.50 129 88 +57
Sep07 070222 1901.30 1901.30 1901.30 1901.30 +9.80 5 35 +0
Total Volume and Open Interest 3,004 50,469 +7
NASDAQ 100 E-Mini(Globex)
Mar07 070222 1844.80 1857.50 1837.50 1854.30 +9.80 298,703 367,110 +1,633
Jun07 070222 1867.30 1879.30 1861.00 1876.30 +9.50 113 952 +1
Total Volume and Open Interest 298,816 368,062 +1,634
S & P Midcap 400(CME)
Mar07 070222 870.00 871.50 866.50 871.00 +2.80 97 8,202 +12
Jun07 070222 879.50 879.50 879.50 879.50 +2.80 0 18 +0
Sep07 070222 888.00 888.00 888.00 888.00 +2.80      
Total Volume and Open Interest 97 8,220 +12
Russell 2000(CME)
Mar07 070222 829.75 831.50 823.80 831.10 +2.60 438 35,552 -114
Jun07 070222 838.30 838.30 838.30 838.30 +2.60 0 19 +0
Sep07 070222 844.70 844.70 844.70 844.70 +2.60 0 28 +0
Total Volume and Open Interest 438 35,599 -114
Russell 2000 E-Mini(Globex)
Mar07 070222 828.50 831.90 823.60 831.10 +2.60 151,914 400,818 +4,177
Jun07 070222 835.30 838.70 831.30 838.30 +2.60 675 2,569 +288
Total Volume and Open Interest 152,589 403,387 +4,465
Value Line(KCBT)
Mar07 070222 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070222 18160 18180 18110 18165 +185      
Jun07 070222 18150 18150 18145 18145 +185      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070222 18000 18140 17970 18090 +155 54,609 292,922 -1,639
Jun07 070222 17980 18085 17980 18050 +200 173 1,750 +16
Sep07 070222 18075 18075 18075 18075 +205 0 110 +0
Total Volume and Open Interest 54,782 295,002 -1,623
CAC 40(EURONEXT)
Feb07 070216 5713.0 5727.5 5704.5 5717.0 -3.5 157,227 424,101 -125,335
Mar07 070222 5735.0 5749.0 5707.0 5717.5 +12.0 100,588 465,655 +14,528
Apr07 070222 5765.5 5765.5 5733.0 5738.0 +12.0 194 6,524 -80
Total Volume and Open Interest 100,782 476,336 +14,448
Hang Seng Index(HKFE)
Feb07 070222 20700 20859 20697 20788 +140 29,649 108,284 -1,292
Mar07 070222 20688 20829 20670 20755 +136 2,335 14,320 +1,101
Total Volume and Open Interest 32,056 124,254 -216
DAX(EUREX)
Mar07 070222 6999.0 7026.5 6987.0 6994.5 +38.0 171,172 287,744 +66
Jun07 070222 7068.0 7092.0 7055.5 7062.5 +38.0 1,456 12,756 +412
Sep07 070222 7143.5 7170.5 7134.0 7139.5 +38.0 329 3,676 -52
Total Volume and Open Interest 172,957 304,176 +426
FT-SE 100(EURONEXT)
Mar07 070222 6388.00 6399.00 6353.50 6364.00 +18.00 85,311 552,978 -6,789
Jun07 070222 6405.50 6418.00 6382.50 6389.00 +18.00 1,551 23,380 +1,121
Sep07 070222 6427.50 6427.50 6427.50 6427.50 +18.50 0 1,787 +0
Total Volume and Open Interest 86,864 578,425 -5,668
SPI 200(SFE)
Mar07 070222 5945.0 6000.0 5938.0 5993.0 +62.0 16,138 291,192 +1,169
Jun07 070222 6000.0 6032.0 5983.0 6032.0 +63.0 450 8,331 +181
Sep07 070222 6034.0 6034.0 6034.0 6034.0 +63.0 60 3,135 +38
Total Volume and Open Interest 17,149 306,168 +1,848
GSCI(CME)
Mar07 070222 440.80 448.00 440.50 446.00 +6.70 366 20,211 +36
Apr07 070222 451.50 451.50 451.50 451.50 +7.30      
May07 070222 455.50 455.50 455.50 455.50 +7.30      
Total Volume and Open Interest 366 20,211 +36
Reuters CRB Index(NYBOT)
Apr07 070222 408.00 411.50 408.00 411.50 +4.00 16 513 +0
Jun07 070222 415.50 415.50 415.50 415.50 +4.00 0 403 +0
Aug07 070222 420.50 420.50 420.50 420.50 +4.00      
Total Volume and Open Interest 16 916 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521