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 Mon February 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070226 790.00 790.00 778.00 778.75 +0.50 14,478 48,976 -19,775
May07 070226 805.00 806.00 793.50 794.50 +0.50 28,221 244,247 +4,995
Jul07 070226 820.00 820.50 808.50 809.25 +0.25 5,208 71,094 +640
Aug07 070226 822.00 824.00 814.00 814.00 +1.00 56 4,815 -6
Sep07 070226 828.00 828.50 821.00 821.50 +3.00 13 2,110 +10
Nov07 070226 842.00 843.00 831.00 832.00 +1.25 6,935 92,585 -576
Jan08 070226 843.00 845.50 837.00 837.00 +2.50 402 4,401 +97
Total Volume and Open Interest 57,123 499,548 -14,025
Soybean Meal(CBOT)
Mar07 070226 231.30 231.50 227.50 227.60 -1.30 6,864 15,118 -4,549
May07 070226 237.80 238.00 233.70 233.90 -1.00 14,041 107,064 +1,773
Jul07 070226 242.50 243.00 238.30 238.40 -1.20 4,861 46,005 +143
Aug07 070226 244.50 244.50 240.30 240.40 -0.70 255 13,903 +129
Sep07 070226 245.70 245.70 241.60 241.70 -0.80 306 10,097 +125
Oct07 070226 247.00 247.00 243.30 243.30 -0.80 86 6,057 +81
Dec07 070226 249.50 249.50 245.40 245.70 -1.00 2,468 29,786 -33
Jan08 070226 249.00 249.00 246.00 246.20 -0.90 269 1,422 -43
Total Volume and Open Interest 29,492 232,307 -2,219
Soybean Oil(CBOT)
Mar07 070226 30.95 31.10 30.68 30.71 +0.32 7,857 22,210 -4,990
May07 070226 31.35 31.65 31.23 31.26 +0.30 11,496 165,374 +3,017
Jul07 070226 31.85 32.10 31.72 31.75 +0.29 3,217 43,893 +1,525
Aug07 070226 32.10 32.25 31.95 31.95 +0.27 36 6,085 +10
Sep07 070226 32.20 32.45 32.15 32.15 +0.25 59 4,496 +7
Oct07 070226 32.31 32.67 32.31 32.31 +0.26 68 7,650 -141
Dec07 070226 32.85 33.07 32.70 32.80 +0.41 2,247 34,892 +469
Jan08 070226 33.02 33.02 33.02 33.02 +0.40 223 2,733 +24
Total Volume and Open Interest 25,566 290,019 +169
Canola(WCE)
Mar07 070226 361.1 365.9 361.1 362.7 +2.9 2,602 9,605 -4,504
May07 070226 373.4 378.0 372.6 374.0 +3.1 11,761 40,674 -267
Jul07 070226 382.5 387.0 381.6 383.7 +3.6 2,222 15,551 +477
Total Volume and Open Interest 18,979 94,340 -3,861
Corn(CBOT)
Mar07 070226 436.00 437.00 425.00 425.50 -4.75 25,170 110,585 -23,982
May07 070226 449.00 449.00 438.00 438.50 -4.00 38,377 528,617 +11,278
Jul07 070226 458.25 458.50 447.00 447.25 -4.75 14,776 270,460 -1,079
Sep07 070226 439.50 441.00 431.00 431.25 -4.25 1,681 63,186 +174
Dec07 070226 426.50 426.75 417.50 418.00 -2.75 22,071 387,964 -6,058
Mar08 070226 432.00 432.75 425.00 425.50 -1.25 728 32,294 +234
Total Volume and Open Interest 104,161 1,527,254 -19,001
Wheat(CBOT)
Mar07 070226 492.00 493.00 482.00 483.00 -1.25 5,946 32,561 -6,587
May07 070226 506.00 509.00 495.50 496.00 -2.50 14,338 211,905 +3,110
Jul07 070226 516.00 518.00 506.00 506.25 -2.50 3,615 97,403 -89
Sep07 070226 520.50 521.50 512.00 512.00 -2.75 199 8,752 +302
Dec07 070226 529.00 530.00 521.00 521.50 -2.75 1,864 65,400 -148
Total Volume and Open Interest 26,213 442,169 -3,335
Wheat(KCBT)
Mar07 070226 512.50 514.50 506.50 507.75 +1.25 6,534 10,769 -2,282
May07 070226 523.50 524.00 514.00 516.25 +1.25 7,857 46,409 +1,973
Jul07 070226 526.00 527.00 520.00 520.50 +1.00 4,744 41,749 +640
Sep07 070226 530.00 532.00 526.50 526.50 +1.00 613 6,274 +81
Dec07 070226 543.50 543.50 534.00 534.00 -0.50 576 8,747 +243
Total Volume and Open Interest 20,489 118,682 +804
Wheat(MGE)
Mar07 070226 520.00 523.00 514.00 514.00 -4.00 1,262 3,720 -427
May07 070226 529.00 534.00 524.50 526.00 +2.25 3,844 16,831 +428
Jul07 070226 538.00 540.00 533.00 534.00 +5.00 869 10,289 +23
Sep07 070226 541.00 542.00 537.50 539.00 +2.00 720 7,795 +166
Dec07 070226 549.00 550.00 545.00 545.25 +2.25 1,017 14,310 +339
Total Volume and Open Interest 7,721 54,048 +536
Oats(CBOT)
Mar07 070226 260.50 260.50 252.00 253.00 +2.50 212 726 -186
May07 070226 264.00 267.00 260.00 260.00 +2.25 346 6,906 +147
Jul07 070226 273.00 273.00 266.00 266.00 +1.75 97 1,584 +75
Sep07 070226 258.00 258.00 257.50 257.50 +4.50 7 579 +1
Total Volume and Open Interest 848 18,249 +72
Rough Rice(CBOT)
Mar07 070226 10.26 10.27 10.21 10.22 +0.03 826 2,842 -524
May07 070226 10.54 10.58 10.52 10.52 +0.02 560 7,466 +196
Jul07 070226 10.85 10.85 10.80 10.80 unch 334 1,430 +220
Sep07 070226 11.03 11.03 11.03 11.03 +0.02 19 2,104 +3
Total Volume and Open Interest 1,786 17,357 -85
Live Cattle(CME)
Feb07 070226 93.900 95.125 93.800 94.975 +0.800 3,296 6,821 -1,604
Apr07 070226 96.200 98.100 96.200 97.300 +1.125 13,233 153,211 -510
Jun07 070226 94.300 96.000 94.300 95.850 +1.700 8,320 56,757 +710
Aug07 070226 91.350 93.050 91.300 92.600 +1.425 2,475 27,594 +552
Oct07 070226 94.900 96.150 94.850 95.925 +1.250 1,867 18,911 +432
Dec07 070226 94.800 96.100 94.800 95.925 +1.375 578 7,697 +228
Total Volume and Open Interest 29,946 276,347 -137
Feeder Cattle(CME)
Mar07 070226 99.250 101.500 98.950 101.050 +1.725 2,323 10,010 -531
Apr07 070226 101.800 104.450 101.750 103.800 +1.875 1,491 10,480 -180
May07 070226 103.400 105.950 103.350 105.275 +1.850 1,061 9,497 +306
Aug07 070226 103.050 105.850 103.050 105.250 +1.850 257 4,081 +29
Sep07 070226 102.750 105.000 102.500 104.100 +1.700 17 1,342 +8
Oct07 070226 102.500 104.800 102.500 104.250 +1.550 6 220 +0
Nov07 070226 102.600 104.000 102.600 103.800 +1.700 0 58 +0
Total Volume and Open Interest 5,155 35,711 -368
Lean Hogs(CME)
Apr07 070226 66.500 67.400 66.450 66.875 +0.125 11,779 91,918 -1,559
May07 070226 76.575 77.175 76.350 77.175 +0.500 328 4,389 -70
Jun07 070226 76.050 77.225 76.000 77.100 +0.700 8,278 39,082 +839
Jul07 070226 76.150 77.250 76.150 77.100 +0.625 2,853 18,681 +204
Aug07 070226 76.150 77.075 76.150 76.700 +0.425 809 9,979 -73
Oct07 070226 69.600 70.300 69.600 70.150 +0.550 1,195 8,725 +409
Dec07 070226 68.250 68.950 68.250 68.700 +0.425 817 9,548 +169
Total Volume and Open Interest 26,244 183,941 +3
Pork Bellies(CME)
Mar07 070226 104.700 105.000 103.850 104.300 -0.275 207 678 -60
May07 070226 106.500 107.000 105.700 105.900 unch 152 495 +61
Jul07 070226 106.600 106.600 106.100 106.100 -0.400 16 191 +9
Aug07 070226 104.000 104.000 104.000 104.000 unch 0 42 +0
Total Volume and Open Interest 392 1,413 -21
Class III Milk(CME)
Feb07 070226 14.16 14.16 14.14 14.16 -0.01 61 2,855 +27
Mar07 070226 14.62 14.62 14.50 14.50 -0.12 59 3,081 -1
Apr07 070226 14.65 14.65 14.55 14.56 -0.16 68 2,940 +4
May07 070226 14.81 14.85 14.68 14.80 -0.10 102 2,813 +1
Jun07 070226 14.85 14.90 14.75 14.88 -0.07 85 2,716 +16
Total Volume and Open Interest 1,089 32,685 +403
Cocoa(NYBOT)
Mar07 070226 1763 1763 1735 1738 -24 24 408 -13
May07 070226 1785 1792 1761 1763 -16 5,506 82,186 +414
Jul07 070226 1805 1810 1788 1789 -14 1,357 19,211 +638
Sep07 070226 1810 1810 1810 1810 -14 451 22,237 +211
Dec07 070226 1832 1838 1829 1829 -13 861 20,601 +1
Mar08 070226 1857 1857 1846 1846 -12 0 7,593 +0
May08 070226 1875 1875 1863 1863 -15 0 2,504 +0
Total Volume and Open Interest 8,204 164,563 +1,246
Coffee "C"(NYBOT)
Mar07 070226 118.70 118.90 117.50 117.85 -1.40 622 2,157 -561
May07 070226 119.70 120.10 118.35 118.90 -1.25 10,654 85,999 +478
Jul07 070226 122.50 122.80 121.00 121.65 -1.25 2,835 12,110 +1,048
Sep07 070226 125.10 125.50 124.30 124.30 -1.20 1,693 10,526 +401
Dec07 070226 128.75 128.75 127.75 127.75 -1.20 745 5,681 +322
Mar08 070226 132.00 132.00 130.95 130.95 -1.25 651 2,806 +57
Total Volume and Open Interest 18,511 128,389 +2,022
Orange Juice(NYBOT)
Mar07 070226 202.70 206.10 202.25 206.05 +1.20 2,234 2,686 -1,150
May07 070226 198.15 199.80 197.00 199.80 +1.65 3,550 17,924 +1,157
Jul07 070226 191.75 193.80 191.75 193.80 +2.05 592 1,836 +229
Sep07 070226 186.00 186.00 186.00 186.00 +0.20 131 972 +25
Nov07 070226 180.00 180.40 180.00 180.40 +0.60 52 4,395 +8
Jan08 070226 179.00 179.15 179.00 179.15 +0.55 2 490 -1
Total Volume and Open Interest 6,563 28,360 +269
Sugar #11(NYBOT)
Mar07 070226 11.03 11.05 10.91 11.02 +0.05 26,387 51,097 -5,272
May07 070226 10.67 10.75 10.63 10.69 +0.05 39,570 290,531 +570
Jul07 070226 10.58 10.61 10.53 10.57 +0.06 15,246 151,293 +3,654
Oct07 070226 10.76 10.82 10.74 10.78 +0.07 2,689 71,443 -42
Mar08 070226 11.34 11.35 11.30 11.35 +0.07 3,076 58,746 +1,271
Total Volume and Open Interest 88,926 683,104 +596
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070226 21.00 21.00 21.00 21.00 +0.05 170 2,689 -72
Jul07 070226 21.03 21.03 21.03 21.03 unch 119 2,926 +30
Sep07 070226 21.05 21.05 21.05 21.05 +0.04 18 1,782 -5
Nov07 070226 21.25 21.25 21.25 21.25 +0.06 7 1,422 -2
Total Volume and Open Interest 366 9,813 -37
London Cocoa(LCE)
Mar07 070226 954 963 948 949 -5 838 45,348 -64
May07 070226 970 979 963 964 -6 2,995 48,784 +804
Jul07 070226 984 994 978 978 -5 1,223 30,180 -460
Sep07 070226 1001 1006 992 992 -5 218 36,996 +31
Dec07 070226 999 1000 987 987 -5 166 38,774 -55
Mar08 070226 1002 1003 990 990 -5 30 12,990 +30
May08 070226 1001 1001 998 998 -5 0 1,750 +0
Total Volume and Open Interest 5,470 221,492 +286
London Coffee(LCE)
Mar07 070226 1548.00 1550.00 1531.00 1539.00 -11.00 3,948 14,169 -2,163
May07 070226 1567.00 1570.00 1550.00 1558.00 -11.00 5,294 78,069 +1,075
Jul07 070226 1570.00 1570.00 1549.00 1559.00 -11.00 4,550 18,619 +92
Sep07 070226 1558.00 1560.00 1544.00 1556.00 -11.00 2,611 15,057 +1,909
Nov07 070226 1548.00 1550.00 1537.00 1544.00 -12.00 231 6,463 +75
Jan08 070226 1533.00 1539.00 1530.00 1532.00 -14.00 12 2,027 +2
Total Volume and Open Interest 16,654 136,133 +990
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070226 331.50 334.40 331.50 334.00 +1.60 2,202 33,595 +421
Aug07 070226 320.80 322.10 320.40 322.10 +1.30 591 11,692 +45
Oct07 070226 315.00 316.30 315.00 316.30 +1.30 120 5,068 -36
Dec07 070226 317.10 317.60 317.00 317.60 +1.50 25 2,541 +3
Total Volume and Open Interest 3,115 60,217 +580
Cotton(NYBOT)
Mar07 070226 55.45 55.55 55.37 55.37 +0.04 929 3,322 -1,597
May07 070226 54.05 54.07 53.60 53.80 +0.20 11,891 115,233 -422
Jul07 070226 54.80 54.85 54.50 54.79 +0.36 4,164 36,377 +1,142
Oct07 070226 57.35 57.35 57.20 57.25 +0.35 67 799 +30
Dec07 070226 58.90 59.00 58.55 58.79 +0.34 2,697 39,341 +999
Mar08 070226 60.75 60.75 60.70 60.75 +0.30 16 3,257 +13
Total Volume and Open Interest 19,764 199,540 +165
Lumber(CME)
Mar07 070226 270.0 270.0 261.4 261.8 -9.6 1,280 2,184 -443
May07 070226 273.6 274.5 265.9 266.1 -8.7 1,340 4,074 +388
Jul07 070226 288.8 289.8 282.5 282.5 -8.1 182 549 +82
Sep07 070226 296.0 296.0 290.2 290.2 -8.7 5 104 -1
Total Volume and Open Interest 2,807 6,928 +26
Crude Oil(NYM)
Apr07 070226 61.20 61.75 60.65 61.39 +0.25 261,829 334,345 -5,455
May07 070226 62.35 62.85 61.95 62.53 +0.18 107,406 137,818 +1,044
Jun07 070226 63.50 63.85 62.80 63.45 +0.13 53,561 104,474 +109
Jul07 070226 64.15 64.50 64.15 64.20 +0.11 13,820 37,811 +651
Aug07 070226 64.80 64.80 64.80 64.80 +0.11 4,869 24,818 +388
Sep07 070226 65.28 65.28 65.28 65.28 +0.12 1,904 31,061 -86
Oct07 070226 65.68 65.68 65.68 65.68 +0.12 1,653 28,889 +104
Nov07 070226 66.02 66.02 66.02 66.02 +0.13 144 17,603 -103
Dec07 070226 66.25 66.75 66.10 66.31 +0.13 25,276 145,302 +2,555
Jan08 070226 66.56 66.56 66.56 66.56 +0.12 179 22,220 +35
Feb08 070226 66.76 66.76 66.76 66.76 +0.12 225 11,721 +0
Mar08 070226 66.94 66.94 66.94 66.94 +0.12 500 12,341 +320
Apr08 070226 67.45 67.45 67.08 67.08 +0.12 140 12,743 +60
May08 070226 67.20 67.20 67.20 67.20 +0.12 45 7,425 +35
Jun08 070226 66.90 67.31 66.90 67.31 +0.12 2,747 31,242 +661
Jul08 070226 67.41 67.41 67.41 67.41 +0.12 450 5,050 +250
Total Volume and Open Interest 486,239 1,261,086 +2,819
Heating Oil(NYM)
Mar07 070226 175.30 176.50 174.00 175.62 +0.57 24,633 23,434 -6,699
Apr07 070226 174.80 175.75 173.30 175.02 +0.41 32,540 73,011 +1,234
May07 070226 174.10 175.50 173.00 174.62 +0.31 8,322 35,973 -1,140
Jun07 070226 175.65 175.65 175.22 175.22 +0.31 4,231 25,011 +474
Jul07 070226 176.50 176.92 176.50 176.92 +0.31 604 10,912 -120
Aug07 070226 180.25 180.60 179.32 179.32 +0.31 279 5,367 -25
Sep07 070226 182.02 182.02 182.02 182.02 +0.26 381 6,819 +114
Oct07 070226 185.02 185.02 185.02 185.02 +0.26 47 3,391 +4
Nov07 070226 189.25 189.75 188.17 188.17 +0.31 13 2,594 +0
Dec07 070226 190.87 190.87 190.87 190.87 +0.26 875 15,284 +22
Jan08 070226 193.00 193.00 192.72 192.72 +0.26 400 6,507 +61
Feb08 070226 193.40 194.00 193.22 193.22 +0.26 402 2,576 +256
Total Volume and Open Interest 72,977 216,731 -5,869
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070226 175.55 178.60 175.00 178.15 +3.25 25,662 22,801 -3,150
Apr07 070226 181.67 184.50 181.00 183.70 +3.70 25,005 50,341 +2,754
May07 070226 184.09 186.00 183.30 185.86 +3.85 10,412 34,793 +1,378
Jun07 070226 185.70 187.15 184.80 186.45 +2.97 3,922 15,078 +307
Jul07 070226 186.85 187.95 186.00 187.75 +3.67 3,664 12,343 +434
Aug07 070226 187.30 187.88 186.38 187.00 +2.54 1,321 6,832 +82
Sep07 070226 185.00 186.00 185.00 185.60 +3.11 1,666 14,901 +11
Oct07 070226 175.22 175.22 174.00 174.97 +2.09 222 3,676 +170
Nov07 070226 171.50 171.50 171.50 171.50 +1.87 0 2,098 -2
Dec07 070226 169.25 169.25 169.25 169.25 +2.50 134 2,849 +131
Total Volume and Open Interest 72,158 167,461 +2,214
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070226 178.00 178.00 176.20 176.20 +0.72 20 4 +0
Apr07 070226 182.20 182.20 182.20 182.20 +1.42 20 3 +0
May07 070226 185.27 185.27 185.27 185.27 +7.27 0 1 +0
Jun07 070226 186.47 186.47 186.47 186.47 +2.44      
Total Volume and Open Interest 40 8 +0
Natural Gas(NYM)
Mar07 070226 7.785 7.830 7.480 7.547 -0.208 53,277 19,386 -50,251
Apr07 070226 7.880 7.900 7.580 7.703 -0.103 29,161 90,552 -35,057
May07 070226 7.925 7.950 7.770 7.784 -0.102 9,803 86,535 +552
Jun07 070226 8.030 8.030 7.840 7.868 -0.098 2,986 21,093 -62
Jul07 070226 8.110 8.110 7.940 7.960 -0.099 1,500 18,268 -240
Aug07 070226 8.200 8.200 8.040 8.042 -0.099 1,126 26,743 -62
Sep07 070226 8.250 8.250 8.094 8.094 -0.099 541 17,088 -46
Oct07 070226 8.340 8.340 8.170 8.189 -0.099 1,662 43,936 +6
Nov07 070226 8.838 8.838 8.730 8.744 -0.074 443 21,630 +55
Dec07 070226 9.348 9.348 9.250 9.269 -0.059 259 37,147 +35
Jan08 070226 9.638 9.638 9.540 9.559 -0.059 928 35,874 +125
Feb08 070226 9.633 9.633 9.540 9.554 -0.059 68 18,696 +16
Mar08 070226 9.403 9.403 9.329 9.329 -0.054 271 45,570 +468
Apr08 070226 7.843 7.843 7.809 7.809 -0.014 251 29,319 +12
May08 070226 7.718 7.730 7.684 7.684 -0.014 71 12,966 +65
Jun08 070226 7.700 7.750 7.700 7.734 -0.014 66 9,418 +48
Total Volume and Open Interest 103,415 768,420 -84,086
Brent Crude Oil(ICE)
Apr07 070226 61.04 61.59 60.51 61.33 +0.45 107,158 96,607 -6,290
May07 070226 62.26 62.57 61.53 62.33 +0.41 64,709 136,496 -804
Jun07 070226 63.32 63.41 62.53 63.20 +0.36 32,941 59,862 +2,477
Jul07 070226 63.82 64.08 63.49 63.87 +0.35 7,002 20,989 +583
Aug07 070226 64.40 64.62 64.11 64.45 +0.34 4,222 17,835 +1,222
Sep07 070226 64.86 64.95 64.86 64.90 +0.33 2,539 15,676 -91
Oct07 070226 65.25 65.25 65.25 65.25 +0.32 0 14,021 +577
Nov07 070226 65.57 65.57 65.57 65.57 +0.32 0 12,414 -1
Dec07 070226 66.00 66.10 65.20 65.87 +0.33 11,463 63,898 +1,589
Jan08 070226 66.17 66.17 66.17 66.17 +0.35 0 8,571 -300
Feb08 070226 66.43 66.43 66.43 66.43 +0.35 0 4,034 +0
Mar08 070226 66.65 66.65 66.65 66.65 +0.34 0 2,754 +250
Apr08 070226 66.83 66.83 66.83 66.83 +0.34 0 945 +0
May08 070226 66.98 66.98 66.98 66.98 +0.34 0 789 +0
Total Volume and Open Interest 232,298 567,126 -1,428
Gas Oil(ICE)
Mar07 070226 538.25 542.00 533.50 541.25 +1.75 36,161 59,482 -4,354
Apr07 070226 541.75 545.50 537.50 544.75 +1.75 24,638 64,327 +2,793
May07 070226 546.75 550.00 542.00 549.00 +1.50 9,922 27,963 +957
Jun07 070226 553.75 555.00 547.50 554.25 +1.50 4,958 44,086 +71
Jul07 070226 559.25 561.00 554.00 561.00 +1.75 879 14,835 +61
Aug07 070226 566.00 567.75 565.50 567.75 +2.00 619 8,797 +276
Sep07 070226 572.50 574.25 572.00 574.25 +2.00 594 11,907 +185
Oct07 070226 579.75 579.75 579.75 579.75 +1.75 278 4,823 +112
Nov07 070226 583.75 583.75 583.75 583.75 +1.50 257 5,274 -149
Dec07 070226 585.50 588.00 584.00 587.75 +1.50 2,207 32,725 +113
Total Volume and Open Interest 81,284 309,914 +466
US Dollar Index(NYBOT)
Mar07 070226 83.86 84.03 83.81 83.84 -0.15 4,986 29,587 +208
Jun07 070226 83.60 83.68 83.54 83.54 -0.15 88 2,196 +6
Sep07 070226 83.26 83.26 83.26 83.26 -0.15 6 43 +3
Total Volume and Open Interest 5,080 31,827 +217
Australian Dollar(CME)
Mar07 070226 79.20 79.35 79.20 79.35 +0.19 5,370 135,445 -869
Jun07 070226 79.10 79.16 79.10 79.16 +0.19 47 1,538 +51
Sep07 070226 78.90 78.90 78.90 78.90 +0.19 0 52 +0
Total Volume and Open Interest 5,417 137,293 -818
British Pound(CME)
Mar07 070226 196.20 196.45 196.16 196.41 +0.04 9,733 153,241 +886
Jun07 070226 196.33 196.33 196.33 196.33 +0.04 20 2,085 +269
Sep07 070226 196.26 196.26 196.26 196.26 +0.04 0 43 -3
Total Volume and Open Interest 9,753 155,383 +1,152
Canadian Dollar(CME)
Mar07 070226 86.32 86.32 86.22 86.25 -0.06 3,303 129,004 -2,844
Jun07 070226 86.58 86.58 86.43 86.48 -0.06 51 4,368 +62
Sep07 070226 86.76 86.76 86.70 86.72 -0.06 3 912 +33
Dec07 070226 87.00 87.01 86.90 86.96 -0.06 29 859 +4
Total Volume and Open Interest 3,386 135,153 -2,745
Japanese Yen(CME)
Mar07 070226 83.18 83.32 83.00 83.17 +0.30 1,257 320,192 -1,951
Jun07 070226 84.30 84.30 84.06 84.14 +0.30 98 25,588 +185
Sep07 070226 85.26 85.26 85.09 85.09 +0.30 0 7,632 +3
Total Volume and Open Interest 1,355 353,669 -1,761
Swiss Franc(CME)
Mar07 070226 81.38 81.50 81.24 81.49 +0.24 6,881 106,489 +3,560
Jun07 070226 81.96 82.13 81.96 82.12 +0.25 45 1,298 +47
Sep07 070226 82.69 82.69 82.69 82.69 +0.25 1 62 +2
Total Volume and Open Interest 6,927 107,900 +3,609
EuroFX(CME)
Mar07 070226 131.75 131.99 131.67 131.96 +0.18 3,127 217,769 +13,038
Jun07 070226 132.30 132.43 132.26 132.43 +0.18 58 4,544 +239
Sep07 070226 132.84 132.84 132.84 132.84 +0.18 0 273 +2
Total Volume and Open Interest 3,185 222,834 +13,279
Mexican Peso(CME)
Mar07 070226 9032.0 9032.0 9005.0 9017.0 -23.0 15,522 69,702 -2,231
Apr07 070226 9002.0 9002.0 9002.0 9002.0 -23.0      
Total Volume and Open Interest 15,615 94,630 -2,128
30-Year T-Bonds(CBOT)
Mar07 070226 111~20 112~10 111~19 112~06 +0~18 578,690 677,719 -57,241
Jun07 070226 111~20 112~08 111~20 112~05 +0~19 147,107 271,595 +72,557
Sep07 070226 111~22 112~05 111~22 112~05 +0~19 124 57 +25
Total Volume and Open Interest 725,931 949,404 +15,351
10-Year T-Notes(CBOT)
Mar07 070226 107~225 108~010 107~225 107~315 +0~095 1,764,785 1,526,158 -325,657
Jun07 070226 107~225 108~015 107~225 108~000 +0~100 634,313 800,018 +276,836
Total Volume and Open Interest 2,399,255 2,327,445 -48,738
5-Year T-Notes(CBOT)
Mar07 070226 105~080 105~110 105~075 105~100 +0~055 741,539 0 +0
Jun07 070226 105~120 105~155 105~120 105~145 +0~060 291,117 0 +0
Sep07 070226 105~200 105~200 105~200 105~200 +0~060 2 0  
Total Volume and Open Interest 1,032,658    
2 Year T-Notes(CBOT)
Mar07 070226 102~000 102~004 102~000 102~004 +0~010 35,316 536,278 -107,247
Jun07 070226 102~020 102~026 102~020 102~026 +0~012 31,808 335,619 +92,426
Total Volume and Open Interest 67,124 871,897 -14,821
Eurodollars(CME)
Mar07 070226 94.643 94.647 94.643 94.643 +0.003 21,729 1,311,468 +18,639
Jun07 070226 94.695 94.710 94.695 94.705 +0.020 27,639 1,418,961 -31,651
Sep07 070226 94.810 94.840 94.805 94.830 +0.045 43,320 1,424,460 +8,652
Dec07 070226 94.960 95.000 94.960 94.985 +0.055 39,112 1,629,654 +7,825
Mar08 070226 95.090 95.115 95.085 95.115 +0.060 37,459 1,123,689 -18,289
Jun08 070226 95.155 95.185 95.150 95.180 +0.060 19,864 887,244 +3,946
Sep08 070226 95.185 95.220 95.185 95.215 +0.060 26,719 660,233 +3,591
Dec08 070226 95.200 95.230 95.200 95.225 +0.055 18,847 559,142 +721
Mar09 070226 95.200 95.225 95.200 95.215 +0.045 8,153 334,987 +856
Jun09 070226 95.175 95.195 95.175 95.190 +0.045 6,136 269,296 +2,435
Sep09 070226 95.145 95.165 95.145 95.160 +0.045 8,487 215,973 +2,846
Dec09 070226 95.110 95.125 95.110 95.120 +0.040 6,964 157,509 +2,006
Mar10 070226 95.080 95.095 95.080 95.095 +0.040 4,474 129,633 +3,464
Jun10 070226 95.045 95.060 95.045 95.060 +0.040 1,571 86,900 +96
Sep10 070226 95.015 95.030 95.015 95.025 +0.035 3,892 87,770 +568
Dec10 070226 94.975 94.990 94.975 94.985 +0.035 2,229 93,510 +66
Mar11 070226 94.960 94.975 94.960 94.970 +0.035 1,928 81,211 +695
Jun11 070226 94.930 94.950 94.930 94.940 +0.035 1,534 64,669 +0
Total Volume and Open Interest 284,691 10,742,023 +7,455
3-Mth Euro-Yen(CME)
Mar07 070226 99.33 99.34 99.33 99.34 +0.01 402 19,961 +286
Jun07 070226 99.28 99.29 99.28 99.28 unch 1,035 14,942 -912
Sep07 070226 99.17 99.17 99.17 99.17 +0.01 286 9,332 -1,090
Dec07 070226 99.07 99.07 99.06 99.06 +0.01 705 8,695 -2,840
Mar08 070226 98.97 98.97 98.95 98.96 +0.01 1,029 4,300 +857
Jun08 070226 98.86 98.86 98.86 98.86 unch 0 1,040 +0
Sep08 070226 98.77 98.77 98.77 98.77 +0.01 0 1,556 +0
Dec08 070226 98.69 98.69 98.69 98.69 +0.01 0 105 -35
Mar09 070226 98.61 98.61 98.61 98.61 +0.02      
Jun09 070226 98.53 98.53 98.53 98.53 +0.02 0 5 +0
Total Volume and Open Interest 3,457 59,946 -3,734
3-Mth Euro-Yen(SIMEX)
Mar07 070226 99.33 99.34 99.32 99.34 +0.01 471 101,699 -1,412
Jun07 070226 99.28 99.29 99.27 99.29 +0.02 871 58,906 -1,323
Sep07 070226 99.16 99.17 99.16 99.17 +0.01 2,761 47,238 -1,653
Dec07 070226 99.05 99.07 99.05 99.07 +0.02 7,699 59,903 -4,594
Mar08 070226 98.94 98.96 98.93 98.96 +0.01 437 32,816 -332
Jun08 070226 98.85 98.87 98.85 98.87 +0.02 132 7,365 +0
Sep08 070226 98.74 98.78 98.74 98.78 +0.02 0 3,156 +0
Dec08 070226 98.75 98.75 98.69 98.69 +0.02 0 453 +0
Total Volume and Open Interest 12,371 313,675 -9,314
German Euro-Bund(EUREX)
Mar07 070226 115.44 115.98 115.44 115.89 +0.80 1,368,998 1,713,689 -39,650
Jun07 070226 114.93 115.46 114.93 115.37 +0.81 11,125 75,260 +6,403
Sep07 070226 114.94 115.29 114.94 115.29 +0.76 52 7 -1
Total Volume and Open Interest 1,380,175 1,788,956 -33,248
German Euro-Bobl(EUREX)
Mar07 070226 108.61 108.88 108.61 108.84 +0.42 641,409 1,201,219 -58,044
Jun07 070226 108.28 108.54 108.28 108.50 +0.43 3,370 59,306 +910
Sep07 070226 109.74 109.74 109.74 109.74 +0.42 910 0 +0
Total Volume and Open Interest 645,689 1,260,525 -57,134
Long Gilt(LIFFE)
Mar07 070226 107~05 107~12 107~03 107~10 +0~12 312,218 255,575 -112,911
Jun07 070226 108~23 109~00 108~21 108~29 +0~13 241,266 129,949 +87,272
Total Volume and Open Interest 553,484 385,524 -25,639
3-Mth Short Sterling(LIFFE)
Mar07 070226 94.42 94.42 94.40 94.41 unch 20,913 567,183 -22,711
Jun07 070226 94.28 94.30 94.27 94.28 unch 39,433 558,206 +5,270
Sep07 070226 94.27 94.29 94.27 94.27 unch 44,249 485,335 -439
Total Volume and Open Interest 234,791 2,815,774 +3,281
3-Mth Euribor(LIFFE)
Mar07 070226 96.090 96.095 96.085 96.090 +0.005 19,644 839,228 -3,137
Jun07 070226 95.920 95.940 95.920 95.925 +0.010 88,727 904,493 -18,229
Sep07 070226 95.855 95.880 95.850 95.870 +0.030 124,092 738,864 +15,710
Total Volume and Open Interest 635,063 4,448,696 +7,436
3-Mth Aus T-Bills(SFE)
Mar07 070226 93.62 93.63 93.62 93.63 +0.01 15,523 182,917 +4,317
Jun07 070226 93.55 93.57 93.54 93.56 +0.02 14,652 353,890 +5,175
Sep07 070226 93.51 93.54 93.51 93.53 +0.02 12,743 117,556 +4,643
Dec07 070226 93.53 93.54 93.51 93.53 +0.02 6,873 99,276 +3,766
Mar08 070226 93.54 93.56 93.53 93.55 +0.04 3,516 41,748 +2,298
Jun08 070226 93.56 93.57 93.56 93.57 +0.04 201 33,898 -829
Sep08 070226 93.58 93.59 93.58 93.59 +0.04 720 18,751 +463
Dec08 070226 93.59 93.61 93.59 93.61 +0.05 10 9,710 +0
Mar09 070226 93.61 93.61 93.61 93.61 +0.05 0 1,086 +0
Jun09 070226 93.62 93.62 93.62 93.62 +0.05 0 1,548 +0
Total Volume and Open Interest 54,238 860,481 +19,833
10-Year Aus T-Bonds(SFE)
Mar07 070226 94.19 94.21 94.18 94.21 +0.07 57,243 477,315 +22,419
Jun07 070226 94.21 94.21 94.21 94.21 +0.07      
Total Volume and Open Interest 57,243 477,315 +22,419
3-Year Aus T-Bonds(SFE)
Mar07 070226 94.00 94.03 94.00 94.01 +0.04 91,958 675,600 +42,495
Jun07 070226 94.03 94.03 94.03 94.03 +0.04 0 6,458 +0
Total Volume and Open Interest 91,958 682,058 +42,495
Gold(CMX)
Feb07 070226 685.5 686.5 684.6 686.5 +3.4 146 142 -87
Apr07 070226 688.8 691.8 685.5 689.8 +3.1 80,185 238,989 +1,861
Jun07 070226 696.0 698.8 693.0 696.3 +3.1 4,139 45,205 +1,799
Aug07 070226 704.0 704.0 702.8 702.8 +3.1 751 8,050 +379
Oct07 070226 709.1 709.1 709.1 709.1 +3.1 390 25,684 +114
Dec07 070226 715.0 718.0 713.5 715.4 +3.0 760 53,739 +392
Feb08 070226 721.5 721.5 721.5 721.5 +2.9 332 2,758 +68
Apr08 070226 727.6 727.6 727.6 727.6 +2.8 0 2,383 +0
Jun08 070226 733.7 733.7 733.7 733.7 +2.8 0 4,704 +0
Aug08 070226 739.7 739.7 739.7 739.7 +2.7 0 740 +0
Oct08 070226 745.7 745.7 745.7 745.7 +2.6 0 600 +0
Dec08 070226 752.5 752.5 751.7 751.7 +2.6 11 11,036 +0
Total Volume and Open Interest 86,731 410,489 +4,513
Silver(CMX)
Mar07 070226 1458.0 1471.0 1450.0 1469.0 +9.5 38,451 22,943 -11,599
May07 070226 1471.0 1486.0 1462.0 1483.2 +9.6 21,070 60,100 +9,525
Jul07 070226 1474.0 1498.0 1474.0 1495.8 +9.6 1,202 12,789 +661
Sep07 070226 1507.5 1507.5 1507.5 1507.5 +10.0 1,084 5,779 +748
Dec07 070226 1505.0 1530.0 1505.0 1522.1 +9.6 997 14,339 +352
Mar08 070226 1550.0 1550.0 1535.7 1535.7 +9.8 1 1,172 -1
May08 070226 1543.8 1543.8 1543.8 1543.8 +9.9 0 19 +0
Total Volume and Open Interest 62,878 125,340 -271
Platinum(NYM)
Apr07 070226 1246.0 1246.0 1237.2 1242.0 +4.4 803 10,867 +197
Jul07 070226 1248.0 1255.0 1239.0 1251.7 +5.1 35 446 +14
Oct07 070226 1256.7 1256.7 1256.7 1256.7 +5.1 0 30 +0
Jan08 070226 1261.7 1261.7 1261.7 1261.7 +5.1 0 2 +0
Total Volume and Open Interest 838 11,345 +211
Palladium(NYME)
Mar07 070226 353.00 356.05 353.00 356.05 -2.05 4,653 3,973 -1,762
Jun07 070226 363.00 363.00 360.00 361.50 -2.20 3,214 11,444 +2,183
Sep07 070226 367.00 367.00 367.00 367.00 -2.20 28 969 +21
Total Volume and Open Interest 7,895 16,508 +442
Copper(CMX)
Mar07 070226 284.00 287.50 283.00 285.55 +1.55 9,131 13,230 -2,729
May07 070226 285.00 289.00 284.50 287.00 +1.70 8,518 38,996 +1,232
Jul07 070226 286.00 289.80 286.00 287.45 +2.00 781 5,284 +346
Sep07 070226 286.00 286.45 286.00 286.45 +2.25 85 1,664 +41
Dec07 070226 281.50 284.00 281.50 283.20 +2.90 85 2,147 +5
Total Volume and Open Interest 18,956 67,786 -1,239
Aluminum(CMX)
Feb07 070226 130.00 130.00 130.00 130.00 +2.00 1 11 -15
Mar07 070226 130.00 130.00 130.00 130.00 +2.00 2 157 +2
Apr07 070226 129.75 129.75 129.75 129.75 +2.00 0 40 +0
May07 070226 129.20 129.20 129.20 129.20 +2.00 0 40 +0
Jun07 070226 128.60 128.60 128.60 128.60 +2.00 0 40 +0
Jul07 070226 128.00 128.00 128.00 128.00 +2.00 0 40 +0
Total Volume and Open Interest 3 632 -13
DJIA Index(CBOT)
Mar07 070226 12712 12718 12630 12654 -10 2,972 74,047 +116
Jun07 070226 12813 12817 12735 12755 -12 17 168 -4
Sep07 070226 12872 12872 12849 12849 -10 1 8 -1
Dec07 070226 13010 13010 12944 12944 -10 0 4 +0
Total Volume and Open Interest 2,990 74,227 +111
S & P 500(CME)
Mar07 070226 1458.50 1459.60 1447.90 1452.60 -1.20 29,910 582,392 -1,114
Jun07 070226 1470.70 1470.70 1462.60 1465.80 -1.30 5,700 49,184 +3,494
Sep07 070226 1479.70 1479.70 1479.70 1479.70 -1.50 25 11,004 +0
Dec07 070226 1492.00 1492.00 1492.00 1492.00 -1.50 0 2,199 +0
Total Volume and Open Interest 35,635 645,157 +2,380
S & P 500 E-Mini(Globex)
Mar07 070226 1454.00 1459.75 1447.75 1452.50 -1.25 1,060,452 1,885,758 +20,281
Jun07 070226 1467.75 1473.00 1461.25 1465.75 -1.25 4,706 47,109 +3,985
Total Volume and Open Interest 1,065,158 1,932,867 +24,266
NASDAQ 100(CME)
Mar07 070226 1854.00 1854.50 1824.00 1837.80 -7.20 4,285 52,037 +1,359
Jun07 070226 1877.50 1877.50 1849.00 1860.00 -7.30 916 1,060 +547
Sep07 070226 1884.80 1884.80 1884.80 1884.80 -7.20 0 35 +0
Total Volume and Open Interest 5,201 53,132 +1,906
NASDAQ 100 E-Mini(Globex)
Mar07 070226 1845.80 1855.50 1824.00 1837.80 -7.20 289,521 370,009 -630
Jun07 070226 1870.00 1878.30 1849.30 1860.00 -7.30 1,743 2,537 +254
Total Volume and Open Interest 291,264 372,546 -376
S & P Midcap 400(CME)
Mar07 070226 873.00 873.00 863.10 866.90 -2.20 84 8,115 -70
Jun07 070226 875.40 875.40 875.40 875.40 -2.20 0 18 +0
Sep07 070226 883.90 883.90 883.90 883.90 -2.20      
Total Volume and Open Interest 84 8,133 -70
Russell 2000(CME)
Mar07 070226 830.00 831.25 819.30 825.10 -2.20 2,322 36,587 +574
Jun07 070226 832.00 832.50 832.00 832.30 -2.20 1 20 +1
Sep07 070226 838.70 838.70 838.70 838.70 -2.20 0 28 +0
Total Volume and Open Interest 2,323 36,635 +575
Russell 2000 E-Mini(Globex)
Mar07 070226 827.20 831.30 819.10 825.10 -2.20 164,933 408,188 +892
Jun07 070226 835.30 838.20 827.10 832.30 -2.20 640 2,701 -27
Total Volume and Open Interest 165,573 410,889 +865
Value Line(KCBT)
Mar07 070226 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070226 18240 18265 18140 18235 +30      
Jun07 070226 18215 18215 18215 18215 +30      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070226 18225 18315 18150 18235 +145 56,339 292,323 -599
Jun07 070226 18205 18260 18110 18160 +110 78 1,873 +123
Sep07 070226 18185 18185 18185 18185 +110 0 110 +0
Total Volume and Open Interest 56,417 294,526 -476
CAC 40(EURONEXT)
Feb07 070216 5713.0 5727.5 5704.5 5717.0 -3.5 157,227 424,101 -125,335
Mar07 070226 5745.0 5784.5 5740.5 5773.0 +46.5 94,950 461,446 +16,703
Apr07 070226 5763.5 5803.0 5763.5 5793.5 +46.5 99 6,690 -87
Total Volume and Open Interest 95,090 472,293 +16,616
Hang Seng Index(HKFE)
Feb07 070226 20651 20655 20451 20510 -278 45,844 102,841 -5,443
Mar07 070226 20622 20630 20440 20494 -261 13,503 23,661 +9,341
Total Volume and Open Interest 59,416 128,164 +3,910
DAX(EUREX)
Mar07 070226 7013.0 7052.5 7011.0 7039.5 +40.5 145,131 298,090 +3,316
Jun07 070226 7081.0 7120.0 7080.5 7107.5 +40.5 1,410 14,872 +1,069
Sep07 070226 7163.0 7197.0 7162.5 7185.0 +41.0 432 3,702 +82
Total Volume and Open Interest 146,973 316,664 +4,467
FT-SE 100(EURONEXT)
Mar07 070226 6402.50 6428.50 6394.50 6416.00 +40.50 60,614 560,961 +3,300
Jun07 070226 6428.00 6448.00 6423.00 6441.00 +40.50 924 23,428 -41
Sep07 070226 6486.50 6486.50 6480.00 6480.00 +41.00 1 1,787 +0
Total Volume and Open Interest 61,539 586,457 +3,259
SPI 200(SFE)
Mar07 070226 6023.0 6050.0 5995.0 6047.0 +30.0 16,102 293,852 +3,244
Jun07 070226 6052.0 6087.0 6040.0 6087.0 +30.0 518 8,806 +354
Sep07 070226 6057.0 6088.0 6043.0 6088.0 +30.0 7 3,148 +0
Total Volume and Open Interest 16,638 309,328 +3,605
GSCI(CME)
Mar07 070226 450.55 453.10 447.50 451.60 +2.30 663 20,878 +334
Apr07 070226 456.50 456.50 456.50 456.50 +2.60      
May07 070226 461.00 461.00 461.00 461.00 +0.60      
Total Volume and Open Interest 663 20,878 +334
Reuters CRB Index(NYBOT)
Apr07 070226 415.50 415.50 414.00 414.70 +1.20 16 512 +1
Jun07 070226 418.70 418.70 418.70 418.70 +1.20 0 403 +0
Aug07 070226 423.70 423.70 423.70 423.70 +1.20      
Total Volume and Open Interest 16 915 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

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!!!