Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri October 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071026 1005.00 1007.00 994.00 995.50 +0.75 8,022 98,632 -4,191
Jan08 071026 1024.00 1025.00 1012.00 1013.25 +0.75 12,464 257,515 +14,564
Mar08 071026 1037.50 1038.50 1027.00 1027.50 +0.75 3,673 74,512 +3,222
May08 071026 1039.00 1041.00 1030.00 1031.00 +2.00 417 39,185 +273
Jul08 071026 1046.00 1048.00 1033.00 1034.50 -1.50 2,404 48,065 +1,457
Aug08 071026 1034.00 1034.00 1025.00 1025.00 +1.00 32 1,485 +21
Sep08 071026 992.00 992.00 992.00 992.00 +4.00 171 933 +65
Total Volume and Open Interest 29,141 609,197 +16,165
Soybean Meal(CBOT)
Dec07 071026 282.00 283.00 277.50 277.80 -1.70 9,741 94,344 -640
Jan08 071026 285.00 285.20 280.50 280.60 -1.80 3,370 29,083 +1,144
Mar08 071026 289.50 289.50 284.80 284.90 -1.60 3,959 36,753 +1,175
May08 071026 289.00 289.00 285.00 285.00 -1.50 740 28,079 +243
Jul08 071026 289.00 289.50 285.00 285.80 -1.20 970 26,609 +30
Aug08 071026 284.00 284.00 279.50 279.50 -1.00 124 4,653 -18
Sep08 071026 276.00 276.00 272.00 272.00 -1.00 378 4,458 +123
Oct08 071026 262.50 262.50 260.00 260.30 -1.20 157 2,743 +215
Total Volume and Open Interest 20,206 238,137 +2,709
Soybean Oil(CBOT)
Dec07 071026 41.48 41.50 41.25 41.38 +0.46 5,546 107,375 +41
Jan08 071026 41.95 41.95 41.75 41.86 +0.51 1,912 82,250 +2,087
Mar08 071026 42.34 42.42 42.24 42.38 +0.54 988 36,796 +721
May08 071026 42.70 42.82 42.62 42.78 +0.58 480 17,308 -88
Jul08 071026 42.90 43.25 42.90 43.22 +0.68 557 17,349 -84
Aug08 071026 43.10 43.15 43.02 43.15 +0.63 5 2,549 +2
Sep08 071026 43.20 43.30 43.10 43.30 +0.75 157 2,320 +85
Oct08 071026 42.90 43.05 42.90 43.05 +0.58 92 2,822 +114
Total Volume and Open Interest 11,729 286,319 +3,639
Canola(WCE)
Nov07 071026 431.0 433.6 430.5 431.0 +0.8 7,195 8,333 -5,212
Jan08 071026 441.9 446.5 441.9 443.6 +0.4 13,362 80,559 +4,098
Mar08 071026 450.5 456.1 450.5 453.9 unch 1,702 8,492 +565
May08 071026 463.5 465.7 462.9 464.5 +1.6 1,476 5,757 +470
Jul08 071026 469.2 471.0 468.8 469.6 +1.4 2,107 6,514 +936
Total Volume and Open Interest 26,776 122,529 +1,517
Corn(CBOT)
Dec07 071026 370.00 374.50 370.00 372.00 +5.75 9,874 547,207 -1,297
Mar08 071026 386.50 391.00 386.50 388.75 +5.75 5,002 213,280 +2,677
May08 071026 397.00 400.50 397.00 399.00 +6.50 842 56,959 +1,120
Jul08 071026 406.00 409.00 406.00 407.50 +5.50 1,901 111,838 +625
Sep08 071026 412.50 414.50 411.75 413.50 +5.50 83 19,500 +153
Dec08 071026 418.25 422.00 418.00 419.75 +4.50 2,771 177,306 +1,787
Total Volume and Open Interest 20,710 1,176,535 +5,727
Wheat(CBOT)
Dec07 071026 808.00 809.00 795.00 800.00 -2.00 6,113 193,024 -1,145
Mar08 071026 828.00 828.50 815.00 822.00 +0.75 3,375 88,328 +1,778
May08 071026 787.00 788.00 782.00 784.50 +4.00 579 14,710 +367
Jul08 071026 670.00 679.00 666.00 677.00 +14.50 1,905 73,701 +237
Sep08 071026 676.50 688.00 676.50 688.00 +17.50 887 10,454 +805
Total Volume and Open Interest 13,261 413,890 +2,288
Wheat(KCBT)
Dec07 071026 830.00 833.00 820.00 827.50 +2.50 6,844 69,620 -1,097
Mar08 071026 840.00 841.00 829.00 837.00 +2.50 3,601 36,954 +973
May08 071026 803.00 804.00 792.00 793.00 -4.50 502 2,157 +244
Jul08 071026 675.00 687.25 675.00 686.00 +17.00 1,119 20,774 -4
Sep08 071026 680.00 688.00 677.00 686.00 +14.50 189 3,543 +86
Total Volume and Open Interest 12,383 137,329 +269
Wheat(MGE)
Dec07 071026 826.00 830.00 818.00 827.00 +5.00 2,510 26,488 -529
Mar08 071026 834.00 834.00 824.00 829.00 +3.00 2,886 28,757 +115
May08 071026 812.00 817.00 801.00 807.00 +3.00 294 2,690 +63
Jul08 071026 744.00 745.00 739.00 739.00 -1.00 106 1,856 -32
Sep08 071026 688.00 698.00 683.00 698.00 +15.00 98 3,383 +40
Total Volume and Open Interest 6,070 66,754 -361
Oats(CBOT)
Dec07 071026 281.25 282.75 278.50 278.50 +0.50 376 10,803 +22
Mar08 071026 294.00 295.00 291.00 291.00 +1.00 562 3,287 +108
May08 071026 299.00 303.00 299.00 299.00 +1.00 147 274 +73
Jul08 071026 297.00 297.00 297.00 297.00 -1.00 0 75 +0
Total Volume and Open Interest 1,093 14,499 +206
Rough Rice(CBOT)
Nov07 071026 11.61 11.65 11.61 11.65 +0.05 1,214 4,709 -722
Jan08 071026 11.97 12.00 11.95 12.00 +0.06 1,451 8,663 +550
Mar08 071026 12.30 12.32 12.30 12.31 +0.05 568 2,787 +205
May08 071026 12.52 12.52 12.52 12.52 +0.07 0 287 +0
Total Volume and Open Interest 3,233 17,823 +38
Live Cattle(CME)
Oct07 071026 95.500 95.550 93.950 94.385 -1.015 1,118 3,970 -570
Dec07 071026 96.300 96.450 95.100 95.135 -1.115 8,627 118,273 +9
Feb08 071026 98.050 98.250 97.150 97.330 -0.720 3,731 51,357 +300
Apr08 071026 97.850 98.000 97.150 97.300 -0.500 1,994 32,936 -689
Jun08 071026 94.300 94.450 93.600 94.000 -0.385 450 15,669 +114
Aug08 071026 94.500 94.700 93.750 93.885 -0.650 807 7,668 +272
Total Volume and Open Interest 16,801 233,872 -538
Feeder Cattle(CME)
Nov07 071026 110.150 110.250 108.500 109.050 -1.400 902 5,738 -179
Jan08 071026 109.700 109.750 107.900 108.200 -1.585 1,225 12,859 +162
Mar08 071026 109.700 109.750 108.250 108.785 -1.295 238 2,617 +142
Apr08 071026 111.700 111.700 110.385 110.900 -0.985 90 1,182 +52
May08 071026 112.850 112.850 111.980 112.330 -0.820 198 1,963 +159
Aug08 071026 113.680 113.680 112.550 112.950 -0.750 32 704 +17
Sep08 071026 113.000 113.050 112.500 112.500 -0.700 12 44 +12
Total Volume and Open Interest 2,983 25,107 -1,159
Lean Hogs(CME)
Dec07 071026 54.900 55.000 54.150 54.535 -0.065 9,052 93,338 -189
Feb08 071026 62.050 62.200 60.800 61.485 -0.165 7,161 38,938 -614
Apr08 071026 65.900 65.950 64.600 65.050 -0.335 3,593 23,424 +378
May08 071026 71.000 71.475 70.500 71.430 +0.100 87 2,046 +21
Jun08 071026 74.200 74.250 73.330 74.150 +0.015 1,182 14,333 +68
Jul08 071026 73.550 73.600 72.600 73.535 -0.100 231 3,993 -17
Aug08 071026 71.400 71.850 71.050 71.650 +0.150 641 2,434 +322
Oct08 071026 65.430 66.000 65.300 65.700 +0.200 1,076 3,027 +613
Total Volume and Open Interest 23,410 181,978 +897
Pork Bellies(CME)
Feb08 071026 81.000 83.535 81.000 83.535 +3.000 111 1,242 +4
Mar08 071026 81.600 83.535 81.600 82.950 +2.415 0 181 +0
May08 071026 84.800 84.800 84.000 84.000 +2.200 0 143 +0
Jul08 071026 84.000 84.000 84.000 84.000 +0.450 1 107 -1
Aug08 071026 86.250 86.250 84.300 84.300 +1.050 0 39 +0
Total Volume and Open Interest 112 1,712 +3
Class III Milk(CME)
Oct07 071026 18.61 18.62 18.61 18.62 +0.05 60 3,709 -12
Nov07 071026 18.47 18.73 18.47 18.73 +0.43 405 4,369 +143
Dec07 071026 17.57 17.90 17.57 17.90 +0.45 185 3,699 +56
Jan08 071026 16.70 16.91 16.70 16.91 +0.37 91 2,360 +24
Feb08 071026 16.15 16.37 16.15 16.37 +0.29 86 2,180 +6
Total Volume and Open Interest 1,143 32,240 +396
Cocoa(ICE)
Dec07 071026 1828 1940 1828 1911 +85 4,043 52,705 +122
Mar08 071026 1840 1895 1840 1895 +64 2,046 40,731 +971
May08 071026 1898 1898 1898 1898 +64 700 15,692 -121
Jul08 071026 1911 1911 1911 1911 +65 54 4,232 +29
Sep08 071026 1924 1924 1924 1924 +62 129 4,007 -92
Dec08 071026 1945 1945 1945 1945 +63 21 13,968 -80
Mar09 071026 1965 1965 1965 1965 +59 11 2,292 +11
Total Volume and Open Interest 7,004 134,957 +840
Coffee "C"(ICE)
Dec07 071026 120.40 122.10 119.80 121.45 +0.85 13,241 85,369 -2,375
Mar08 071026 124.50 125.90 123.90 125.55 +0.85 5,975 47,958 +149
May08 071026 127.40 128.20 127.30 127.95 +0.85 1,515 11,155 +13
Jul08 071026 130.80 130.80 130.20 130.20 +0.85 1,007 4,686 +158
Sep08 071026 132.40 132.40 132.40 132.40 +0.85 1,177 8,529 -2
Dec08 071026 135.30 135.30 135.30 135.30 +1.25 589 6,254 +270
Total Volume and Open Interest 24,107 170,396 -1,509
Orange Juice(ICE)
Nov07 071026 145.30 145.50 140.95 140.95 -5.25 848 2,975 -384
Jan08 071026 143.00 143.00 138.65 138.80 -5.05 1,100 17,169 -199
Mar08 071026 143.00 143.00 139.95 139.95 -4.35 275 6,664 +195
May08 071026 142.80 142.80 140.50 140.50 -4.35 68 812 +43
Jul08 071026 141.40 141.40 141.40 141.40 -4.00 92 235 +35
Sep08 071026 142.50 142.50 141.65 141.65 -3.85 10 169 +10
Total Volume and Open Interest 2,413 29,127 -280
Sugar #11(ICE)
Mar08 071026 10.43 10.50 10.13 10.15 -0.07 34,609 442,971 -4,729
May08 071026 10.39 10.45 10.20 10.20 -0.01 10,609 74,005 +2,465
Jul08 071026 10.27 10.33 10.12 10.12 -0.01 5,902 73,257 +1,410
Oct08 071026 10.60 10.60 10.44 10.44 +0.01 3,657 51,742 -140
Mar09 071026 10.91 10.92 10.82 10.82 +0.03 2,249 28,071 -615
Total Volume and Open Interest 61,230 718,652 +554
Sugar #14(ICE)
Jan08 071026 20.59 20.59 20.59 20.59 +0.01 10 3,608 -8
Mar08 071026 20.20 20.20 20.20 20.20 +0.03 8 3,661 +0
May08 071026 20.37 20.37 20.37 20.37 -0.02 2 2,808 +0
Jul08 071026 20.61 20.61 20.61 20.61 unch 0 1,103 +0
Sep08 071026 20.70 20.70 20.70 20.70 -0.03 0 848 +0
Total Volume and Open Interest 23 12,094 -5
London Cocoa(LCE)
Dec07 071026 920 950 918 941 +19 5,481 70,266 -305
Mar08 071026 938 967 936 959 +20 2,822 45,718 +190
May08 071026 950 976 948 970 +20 1,060 19,372 -96
Jul08 071026 960 989 960 982 +20 1,126 18,475 +306
Sep08 071026 970 998 970 993 +21 279 19,279 -104
Dec08 071026 980 1007 979 1001 +20 481 10,177 +333
Mar09 071026 992 1019 992 1011 +19 5 364 +0
Total Volume and Open Interest 11,259 183,694 +329
London Coffee(LCE)
Nov07 071026 2088.00 2115.00 2048.00 2109.00 +12.00 8,768 44,406 -1,693
Jan08 071026 1787.00 1847.00 1787.00 1825.00 +38.00 6,226 65,611 +143
Mar08 071026 1767.00 1817.00 1762.00 1797.00 +37.00 1,614 23,909 +359
May08 071026 1770.00 1819.00 1770.00 1801.00 +36.00 147 7,167 +36
Jul08 071026 1773.00 1805.00 1773.00 1805.00 +35.00 11 1,318 +0
Sep08 071026 1817.00 1817.00 1817.00 1817.00 +40.00 11 803 +11
Total Volume and Open Interest 16,777 143,593 -1,144
London Sugar(LCE)
Dec07 071026 281.90 288.50 281.60 283.00 +2.40 5,275 54,353 -1,617
Mar08 071026 286.70 293.10 286.70 288.40 +2.30 3,583 29,552 +1,762
May08 071026 292.00 295.30 291.20 291.90 +2.00 228 7,650 -4
Aug08 071026 292.50 294.80 291.10 291.90 +1.10 81 6,112 -9
Oct08 071026 299.50 302.80 299.10 299.10 +1.30 226 4,811 -1
Total Volume and Open Interest 9,531 105,881 +187
Cotton(ICE)
Dec07 071026 65.10 65.20 64.00 64.63 +0.24 13,890 133,827 -1,367
Mar08 071026 69.40 69.52 68.60 69.15 +0.27 7,612 68,880 +1,988
May08 071026 70.90 70.95 70.90 70.91 +0.53 435 8,700 +252
Jul08 071026 72.15 72.31 72.10 72.31 +0.56 531 10,922 +246
Oct08 071026 74.25 74.25 74.25 74.25 +0.55 11 345 +0
Dec08 071026 76.40 76.40 75.50 75.73 +0.48 1,468 22,638 +345
Total Volume and Open Interest 23,963 246,758 +1,469
Lumber(CME)
Nov07 071026 225.5 228.1 225.5 226.3 +1.8 495 2,192 -179
Jan08 071026 252.9 254.8 251.8 252.8 -0.1 1,040 5,874 +364
Mar08 071026 271.3 273.3 271.2 273.3 +2.8 102 943 +28
May08 071026 280.6 281.8 280.1 281.8 +0.9 9 90 -2
Total Volume and Open Interest 1,650 9,110 +213
Crude Oil(NYM)
Dec07 071026 91.40 92.00 90.60 91.86 +1.40 282,486 437,168 +13,701
Jan08 071026 89.90 90.74 89.65 90.74 +1.50 96,161 159,233 +6,797
Feb08 071026 89.10 89.62 89.00 89.62 +1.49 40,396 66,934 +288
Mar08 071026 88.70 88.70 88.70 88.70 +1.43 18,225 68,325 +855
Apr08 071026 87.10 87.88 87.10 87.88 +1.37 5,896 47,082 +911
May08 071026 87.13 87.13 87.13 87.13 +1.32 4,566 51,519 +47
Jun08 071026 85.55 86.43 85.55 86.43 +1.26 7,196 58,896 +699
Jul08 071026 85.77 85.77 85.77 85.77 +1.20 1,637 16,775 +572
Aug08 071026 85.17 85.17 85.17 85.17 +1.15 995 16,010 -191
Sep08 071026 84.59 84.59 84.59 84.59 +1.10 3,698 30,711 -2,575
Oct08 071026 84.03 84.03 84.03 84.03 +1.05 344 27,081 -72
Nov08 071026 83.51 83.51 83.51 83.51 +1.01 194 16,319 -111
Dec08 071026 82.25 83.04 82.25 83.04 +0.98 16,144 158,130 -1,674
Jan09 071026 82.62 82.62 82.62 82.62 +0.96 156 23,655 +102
Feb09 071026 82.23 82.23 82.23 82.23 +0.94 147 14,771 -73
Mar09 071026 81.85 81.85 81.85 81.85 +0.93 945 5,562 -384
Total Volume and Open Interest 490,143 1,434,669 +19,658
Heating Oil(NYM)
Nov07 071026 242.70 243.40 241.00 243.25 +2.41 20,925 24,296 -4,106
Dec07 071026 244.15 245.10 243.45 245.10 +2.43 31,515 104,238 +1,718
Jan08 071026 245.75 246.80 245.10 246.80 +2.58 9,158 41,607 -848
Feb08 071026 244.90 246.65 244.90 246.65 +2.73 2,004 17,678 +716
Mar08 071026 244.30 244.50 244.20 244.45 +2.78 916 9,645 +116
Apr08 071026 238.25 239.75 238.25 239.75 +2.73 499 8,174 +19
May08 071026 235.50 235.50 235.50 235.50 +2.63 244 4,333 -78
Jun08 071026 232.75 232.75 232.75 232.75 +2.53 3,265 13,499 -246
Jul08 071026 231.80 231.80 231.80 231.80 +2.38 367 2,729 -22
Aug08 071026 231.80 231.80 231.80 231.80 +2.33 205 726 -6
Sep08 071026 232.70 232.70 232.70 232.70 +2.28 1,634 1,980 +938
Oct08 071026 234.05 234.05 234.05 234.05 +2.23 25 643 +9
Total Volume and Open Interest 72,418 239,232 -1,560
Gasoline(NYMEX)
Nov07 071026 223.05 228.00 223.05 227.40 +3.82 26,982 30,956 +30,956
Dec07 071026 224.95 228.11 224.15 227.75 +3.20 28,985 70,803 +70,803
Jan08 071026 226.80 229.44 226.06 229.25 +3.10 7,586 31,537 +31,537
Feb08 071026 228.85 230.90 227.88 230.90 +3.00 3,342 10,352 +10,352
Mar08 071026 231.91 232.60 229.64 232.60 +3.00 2,010 13,362 +13,362
Apr08 071026 242.79 244.90 241.80 244.90 +2.80 1,911 13,243 +13,243
May08 071026 243.33 245.30 242.64 245.30 +2.85 1,526 6,866 +6,866
Jun08 071026 241.25 244.25 241.25 244.25 +2.70 1,510 8,582 +8,582
Jul08 071026 240.00 242.10 238.50 242.10 +2.60 169 2,519 +2,519
Aug08 071026 238.85 238.85 238.85 238.85 +2.50 66 1,342 +1,342
Total Volume and Open Interest 74,553 201,749 -142
e-MiNY RBOB Gasoline(NYMEX)
Nov07 071026 227.40 227.40 227.40 227.40 +3.82 0 8 +0
Dec07 071026 227.75 227.75 227.75 227.75 +3.20 0 27 +0
Jan08 071026 229.25 229.25 229.25 229.25 +3.10 0 2 +0
Feb08 071026 230.90 230.90 230.90 230.90 +3.00      
Total Volume and Open Interest 0 39 +0
Natural Gas(NYM)
Nov07 071026 7.125 7.225 7.080 7.218 +0.030 64,196 26,883 -7,310
Dec07 071026 7.760 7.825 7.685 7.808 -0.008 28,984 103,504 +3,014
Jan08 071026 8.115 8.140 8.065 8.138 -0.025 7,757 87,347 +1,056
Feb08 071026 8.100 8.170 8.100 8.170 -0.028 3,366 32,473 -134
Mar08 071026 7.965 7.995 7.965 7.995 -0.028 2,621 48,204 +515
Apr08 071026 7.690 7.720 7.690 7.720 -0.011 2,405 39,250 -7
May08 071026 7.760 7.760 7.760 7.760 -0.011 1,064 32,161 +196
Jun08 071026 7.800 7.845 7.800 7.845 -0.011 813 19,082 -87
Jul08 071026 7.940 7.940 7.940 7.940 -0.009 795 14,565 +282
Aug08 071026 8.010 8.010 8.010 8.010 -0.009 762 12,762 +18
Sep08 071026 8.031 8.031 8.031 8.031 -0.009 597 9,782 -25
Oct08 071026 8.080 8.096 8.080 8.096 -0.009 1,007 33,116 -102
Nov08 071026 8.491 8.491 8.491 8.491 -0.004 392 20,392 -45
Dec08 071026 8.926 8.926 8.926 8.926 +0.001 853 15,300 +19
Jan09 071026 9.201 9.201 9.201 9.201 +0.006 1,305 34,160 +90
Feb09 071026 9.200 9.201 9.200 9.201 +0.006 47 5,008 -34
Total Volume and Open Interest 119,204 753,959 -2,419
Brent Crude Oil(ICE)
Dec07 071026 87.55 89.30 87.46 88.69 +1.21 108,436 163,400 +9,168
Jan08 071026 87.37 88.85 87.00 88.27 +1.17 53,109 154,184 +5,592
Feb08 071026 87.30 88.34 86.69 87.82 +1.19 27,490 66,158 +7,752
Mar08 071026 86.68 87.72 86.01 87.27 +1.21 11,359 31,520 +1,367
Apr08 071026 87.12 87.12 85.59 86.70 +1.18 3,501 17,593 +549
May08 071026 85.94 86.23 85.20 86.16 +1.16 2,496 12,656 -281
Jun08 071026 85.61 85.68 84.66 85.61 +1.14 4,256 37,728 +845
Jul08 071026 85.15 85.15 85.08 85.08 +1.11 0 8,229 -10
Aug08 071026 84.57 84.57 84.57 84.57 +1.08 0 4,476 +3
Sep08 071026 84.07 84.07 84.07 84.07 +1.05 0 6,696 +34
Oct08 071026 83.57 83.57 83.57 83.57 +0.98 0 8,825 -29
Nov08 071026 83.09 83.09 83.09 83.09 +0.94 0 4,241 -1
Dec08 071026 82.87 82.87 81.59 82.63 +0.90 7,286 46,535 +73
Jan09 071026 82.24 82.24 82.24 82.24 +0.88 0 9,575 +0
Total Volume and Open Interest 219,661 660,500 +24,818
Gas Oil(ICE)
Nov07 071026 756.50 761.25 752.50 757.00 +14.75 32,565 84,062 -1,188
Dec07 071026 758.00 763.00 754.25 758.50 +14.50 25,559 82,244 +5,408
Jan08 071026 765.75 767.50 759.25 763.25 +14.25 11,229 56,660 +1,299
Feb08 071026 760.00 760.75 755.00 757.50 +13.50 4,233 23,263 -268
Mar08 071026 750.75 751.50 746.25 749.00 +13.50 1,411 13,672 +199
Apr08 071026 742.00 742.00 737.75 739.50 +13.25 1,144 9,910 +356
May08 071026 733.50 733.50 728.75 730.50 +12.50 649 13,250 -491
Jun08 071026 728.50 729.00 721.75 725.25 +12.25 2,541 26,756 -488
Jul08 071026 724.00 724.50 722.25 723.75 +11.25 104 5,022 -268
Aug08 071026 722.25 723.25 722.25 723.25 +19.00 20 1,410 +110
Total Volume and Open Interest 80,285 348,353 +4,936
US Dollar Index(ICE)
Dec07 071026 77.245 77.255 76.940 76.980 -0.250 1,769 37,949 +226
Mar08 071026 77.180 77.180 76.900 76.940 -0.220 6 2,765 +2
Jun08 071026 76.910 76.940 76.910 76.940 -0.190 1 436 +0
Total Volume and Open Interest 1,776 41,160 +238
Australian Dollar(CME)
Dec07 071026 91.15 91.53 91.15 91.51 +1.00 20,270 84,439 -665
Mar08 071026 90.98 90.98 90.98 90.98 +1.00 15 423 +17
Jun08 071026 90.34 90.34 90.34 90.34 +0.98 0 356 +0
Total Volume and Open Interest 20,290 85,239 -643
British Pound(CME)
Dec07 071026 204.78 205.02 204.72 204.88 +0.09 27,931 126,215 +216
Mar08 071026 204.10 204.24 204.10 204.24 +0.09 2 1,011 +91
Jun08 071026 203.58 203.58 203.58 203.58 +0.10 0 18 +0
Total Volume and Open Interest 27,933 127,258 +307
Canadian Dollar(CME)
Dec07 071026 104.00 104.04 103.79 103.95 +0.44 26,504 133,545 -1,102
Mar08 071026 103.94 104.01 103.78 103.93 +0.44 119 2,390 +31
Jun08 071026 103.90 103.90 103.90 103.90 +0.44 10 1,120 +4
Sep08 071026 103.99 103.99 103.86 103.86 +0.44 16 890 +11
Total Volume and Open Interest 26,651 138,146 -1,053
Japanese Yen(CME)
Dec07 071026 87.95 88.23 87.93 88.04 -0.14 78,148 192,981 -3,938
Mar08 071026 88.88 88.88 88.88 88.88 -0.14 143 8,870 +82
Jun08 071026 89.66 89.66 89.66 89.66 -0.15 5 16,347 +0
Total Volume and Open Interest 78,296 218,606 -3,852
Swiss Franc(CME)
Dec07 071026 86.25 86.32 86.16 86.16 +0.09 21,075 70,854 +917
Mar08 071026 86.67 86.67 86.58 86.58 +0.09 30 127 -47
Jun08 071026 86.92 86.92 86.92 86.92 +0.09 11 15 +11
Total Volume and Open Interest 21,116 71,003 +881
EuroFX(CME)
Dec07 071026 143.86 143.98 143.75 143.96 +0.66 71,193 201,838 +7,395
Mar08 071026 144.03 144.03 144.03 144.03 +0.66 1,350 2,113 +126
Jun08 071026 144.07 144.07 144.07 144.07 +0.66 4 749 +3
Total Volume and Open Interest 72,551 205,071 +7,524
Mexican Peso(CME)
Nov07 071026 929.5 929.5 929.5 929.5 +7.5 0 86 +0
Dec07 071026 923.5 929.0 923.5 927.8 +7.5 9,456 95,964 +2,765
Total Volume and Open Interest 9,463 98,864 +2,765
30-Year T-Bonds(CBOT)
Dec07 071026 113~15 113~29 113~06 113~16 -0~09 329,472 976,357 +11,714
Mar08 071026 113~17 113~27 113~10 113~17 -0~09 128 9,768 +44
Jun08 071026 113~02 113~06 113~02 113~04 -0~09 6 532 +2
Total Volume and Open Interest 329,606 986,686 +11,760
10-Year T-Notes(CBOT)
Dec07 071026 110~220 110~290 110~135 110~205 -0~070 1,258,280 2,426,245 +3,205
Mar08 071026 110~105 110~150 110~020 110~075 -0~070 2,477 146,251 +868
Jun08 071026 109~230 109~275 109~230 109~275 -0~070 1 44 +0
Total Volume and Open Interest 1,260,758 2,572,540 +4,073
5-Year T-Notes(CBOT)
Dec07 071026 107~270 108~025 107~235 107~290 -0~035 688,334 0 +0
Mar08 071026 107~230 107~250 107~230 107~250 -0~035 319 0 -13,684
Jun08 071026 107~250 107~250 107~250 107~250 -0~035      
Total Volume and Open Interest 688,653    
2 Year T-Notes(CBOT)
Dec07 071026 103~106 103~122 103~100 103~112 -0~004 13,723 1,008,931 +2,432
Mar08 071026 103~116 103~116 103~116 103~116 -0~004      
Total Volume and Open Interest 13,723 1,008,931 +2,427
Eurodollars(CME)
Dec07 071026 95.345 95.370 95.330 95.355 unch 15,752 1,566,446 -7,018
Mar08 071026 95.655 95.715 95.635 95.675 -0.020 9,935 1,448,749 +25,869
Jun08 071026 95.800 95.870 95.775 95.805 -0.040 12,272 1,429,259 +26,592
Sep08 071026 95.890 95.950 95.855 95.885 -0.045 8,639 1,250,945 +11,303
Dec08 071026 95.900 95.930 95.865 95.895 -0.045 19,734 1,333,805 +7,426
Mar09 071026 95.840 95.875 95.815 95.835 -0.040 8,974 842,773 +6,412
Jun09 071026 95.725 95.760 95.710 95.730 -0.040 7,373 537,618 +5,780
Sep09 071026 95.600 95.620 95.600 95.620 -0.045 9,904 441,633 +6,791
Dec09 071026 95.510 95.530 95.485 95.505 -0.055 4,244 265,618 -2,851
Mar10 071026 95.425 95.450 95.400 95.415 -0.060 3,308 181,703 +392
Jun10 071026 95.370 95.370 95.320 95.330 -0.065 5,433 146,683 -1,087
Sep10 071026 95.265 95.265 95.230 95.245 -0.070 4,833 127,357 +456
Dec10 071026 95.165 95.180 95.150 95.160 -0.075 2,991 104,938 +734
Mar11 071026 95.115 95.115 95.085 95.095 -0.075 3,246 89,829 -1,181
Jun11 071026 95.050 95.050 95.015 95.030 -0.075 2,116 93,691 +642
Sep11 071026 94.970 94.970 94.950 94.965 -0.075 2,506 79,873 +698
Dec11 071026 94.915 94.915 94.880 94.895 -0.080 2,871 56,040 -582
Mar12 071026 94.850 94.855 94.830 94.845 -0.080 1,987 49,806 -572
Total Volume and Open Interest 137,375 10,285,612 +87,557
30 Day Federal Funds(CBOT)
Oct07 071026 3.510 3.510 3.510 3.510 -0.010 64 70,786 -133
Nov07 071026 3.765 3.770 3.765 3.770 -0.015 668 150,525 -901
Dec07 071026 3.895 3.895 3.895 3.895 -0.015 205 72,927 +335
Jan08 071026 3.955 3.955 3.955 3.955 -0.025 103 43,932 +1,419
Feb08 071026 4.070 4.070 4.070 4.070 -0.035 2 46,719 +1,101
Mar08 071026 4.100 4.100 4.100 4.100 -0.035 0 9,311 +92
Total Volume and Open Interest 1,042 410,109 +1,574
30 Day Fed Funds(e-CBOT)
Oct07 071026 95.265 95.265 95.255 95.255 -0.010 2,504 0 +0
Nov07 071026 95.530 95.540 95.510 95.520 -0.005 50,384 0 +0
Dec07 071026 95.650 95.675 95.635 95.640 -0.010 16,424 0 +0
Jan08 071026 95.730 95.740 95.695 95.700 -0.020 16,594 0 +0
Feb08 071026 95.840 95.865 95.810 95.820 -0.015 6,246 0 +0
Mar08 071026 95.880 95.915 95.850 95.865 -0.005 1,440 0 +0
Total Volume and Open Interest 94,696    
3-Mth Euro-Yen(CME)
Dec07 071026 99.17 99.17 99.17 99.17 -0.01 1,115 16,883 +800
Mar08 071026 99.16 99.16 99.16 99.16 -0.01 766 6,688 -301
Jun08 071026 99.13 99.13 99.13 99.13 -0.01 0 4,052 -169
Sep08 071026 99.07 99.07 99.07 99.07 -0.01 42 4,094 +58
Dec08 071026 99.01 99.01 99.01 99.01 -0.01 0 2,253 +0
Mar09 071026 98.95 98.95 98.95 98.95 -0.01 0 432 +0
Jun09 071026 98.89 98.89 98.89 98.89 -0.01 0 156 +0
Sep09 071026 98.83 98.83 98.83 98.83 -0.01      
Dec09 071026 98.75 98.75 98.75 98.75 -0.01      
Mar10 071026 98.69 98.69 98.69 98.69 -0.01      
Total Volume and Open Interest 1,923 34,558 +388
3-Mth Euro-Yen(SGX)
Dec07 071026 99.18 99.18 99.17 99.17 -0.01 2,646 63,314 +1,300
Mar08 071026 99.16 99.17 99.15 99.15 -0.01 1,069 44,599 -423
Jun08 071026 99.14 99.14 99.12 99.12 -0.01 624 16,665 -76
Sep08 071026 99.08 99.08 99.07 99.07 -0.01 1,313 17,786 +929
Dec08 071026 99.03 99.03 99.01 99.01 -0.01 366 9,291 +154
Mar09 071026 98.95 98.95 98.95 98.95 -0.01 0 4,928 +0
Jun09 071026 98.89 98.89 98.89 98.89 -0.01 0 1,264 +0
Sep09 071026 98.82 98.82 98.82 98.82 -0.01 0 200 +0
Total Volume and Open Interest 6,018 160,497 +1,884
Japanese Gov't Bonds(SGX)
Dec07 071025 136.25 136.27 135.98 136.00 +0.74 5,815 30,305 -153
Mar08 071026 135.69 135.69 135.69 135.69 -0.31      
Jun08 071026 135.69 135.69 135.69 135.69 -0.31      
Total Volume and Open Interest 4,151 37,808 -18
Euro-Bund(EUREX)
Dec07 071026 113.85 114.06 113.59 113.76 -0.21 1,445,304 1,556,583 +170,933
Mar08 071026 114.42 114.49 114.20 114.22 -0.22 166 7,411 +311
Jun08 071026 113.70 113.70 113.70 113.70 -0.21      
Total Volume and Open Interest 1,445,470 1,563,994 +171,244
Euro-Bobl(EUREX)
Dec07 071026 108.16 108.29 108.00 108.10 -0.15 744,170 1,139,296 +72,661
Mar08 071026 108.22 108.41 108.22 108.28 -0.16 544 12,027 +100
Jun08 071026 43.02 43.02 43.02 43.02 -0.15      
Total Volume and Open Interest 744,714 1,151,323 +72,761
3-Mth Euribor(EUREX)
Dec07 071026 95.515 95.515 95.505 95.510 -0.010 871 21,621 -1,979
Mar08 071026 95.715 95.720 95.705 95.705 -0.025 176 11,757 +1,520
Jun08 071026 95.780 95.795 95.765 95.765 -0.035 234 5,336 +64
Total Volume and Open Interest 1,548 47,330 -562
Long Gilt(LIFFE)
Dec07 071026 107~26 108~03 107~21 107~28 -0~02 93,018 347,266 -413
Mar08 071026 107~30 107~30 107~30 107~30 -0~02      
Total Volume and Open Interest 93,018 347,266 -413
3-Mth Short Sterling(LIFFE)
Dec07 071026 93.94 93.94 93.94 93.94 +0.02 36,696 481,451 +4,724
Mar08 071026 94.27 94.27 94.27 94.27 +0.01 75,245 577,107 +13,035
Jun08 071026 94.49 94.49 94.49 94.49 +0.02 99,397 517,991 +2,435
Sep08 071026 94.60 94.60 94.60 94.60 +0.02 95,585 360,493 +7,678
Dec08 071026 94.64 94.64 94.64 94.64 +0.03 82,322 325,048 +13,212
Mar09 071026 94.64 94.64 94.64 94.64 +0.03 41,497 211,115 +8,055
Total Volume and Open Interest 465,948 2,811,696 +52,824
3-Mth Euribor(LIFFE)
Dec07 071026 95.520 95.525 95.500 95.510 -0.010 101,325 827,757 -11,136
Mar08 071026 95.730 95.730 95.690 95.705 -0.025 127,978 581,741 +23,636
Jun08 071026 95.800 95.805 95.750 95.765 -0.035 137,879 477,072 +3,555
Total Volume and Open Interest 780,391 3,433,783 +40,851
3-Mth Aus T-Bills(SFE)
Dec07 071026 92.89 92.90 92.88 92.89 -0.02 20,309 421,076 +16,976
Mar08 071026 92.75 92.77 92.74 92.76 -0.02 17,203 304,250 +51,272
Jun08 071026 92.72 92.73 92.70 92.71 -0.03 11,124 143,506 +25,484
Sep08 071026 92.71 92.73 92.69 92.71 -0.03 9,241 106,922 +16,007
Dec08 071026 92.75 92.77 92.73 92.74 -0.04 2,502 55,338 +7,805
Mar09 071026 92.79 92.81 92.77 92.77 -0.04 2,217 43,469 +4,207
Jun09 071026 92.80 92.81 92.80 92.80 -0.03 2,682 35,425 +4,118
Sep09 071026 92.82 92.83 92.81 92.82 -0.01 809 9,467 +1,044
Dec09 071026 92.83 92.83 92.82 92.82 -0.02 558 944 +372
Mar10 071026 92.84 92.84 92.83 92.83 -0.02 52 273 +102
Total Volume and Open Interest 66,697 1,120,683 +127,387
10-Year Aus T-Bonds(SFE)
Dec07 071026 93.89 93.95 93.88 93.92 -0.02 54,341 554,035 +63,769
Mar08 071026 93.92 93.92 93.92 93.92 -0.02      
Total Volume and Open Interest 54,341 554,035 +63,769
3-Year Aus T-Bonds(SFE)
Dec07 071026 93.45 93.49 93.44 93.47 -0.02 99,648 697,539 +91,520
Mar08 071026 93.47 93.47 93.47 93.47 -0.02      
Total Volume and Open Interest 99,648 697,539 +91,520
Gold(CMX)
Oct07 071026 783.9 783.9 783.9 783.9 +16.6 10 89 -27
Dec07 071026 781.0 787.8 779.0 787.5 +16.5 84,788 310,132 +3,706
Feb08 071026 788.5 794.5 787.0 793.9 +16.6 9,255 48,129 +3,455
Apr08 071026 799.8 799.8 799.8 799.8 +16.7 691 25,666 +429
Jun08 071026 802.0 805.6 802.0 805.6 +16.9 1,255 23,917 +991
Aug08 071026 807.0 811.2 807.0 811.2 +17.0 280 19,195 +107
Oct08 071026 816.8 816.8 816.8 816.8 +17.1 5 3,336 +0
Dec08 071026 817.5 822.3 817.5 822.3 +17.2 1,594 24,154 +1,292
Feb09 071026 828.1 828.1 828.1 828.1 +17.4 1,350 17,500 +1,121
Apr09 071026 833.6 833.6 833.6 833.6 +17.6 525 5,269 +220
Jun09 071026 839.3 839.3 839.3 839.3 +17.8 343 9,112 +38
Aug09 071026 845.1 845.1 845.1 845.1 +18.0 1 1 +0
Total Volume and Open Interest 100,946 505,224 +11,860
Silver(CMX)
Dec07 071026 1412.0 1431.0 1406.0 1428.0 +37.5 31,584 78,230 +1,791
Mar08 071026 1444.0 1445.8 1444.0 1445.8 +37.7 2,296 16,235 +30
May08 071026 1456.5 1456.5 1456.5 1456.5 +37.8 761 6,600 +429
Jul08 071026 1466.7 1466.7 1466.7 1466.7 +37.8 139 5,460 +150
Sep08 071026 1476.9 1476.9 1476.9 1476.9 +37.9 4 2,092 -2
Dec08 071026 1480.0 1491.9 1480.0 1491.9 +37.9 751 8,066 +749
Mar09 071026 1506.6 1506.6 1506.6 1506.6 +38.1 1 243 +0
Total Volume and Open Interest 35,816 126,502 +3,099
Platinum(NYMEX)
Oct07 071026 1472.1 1472.1 1472.1 1472.1 +19.5 1 176 -1
Jan08 071026 1464.5 1469.5 1463.5 1469.1 +15.4 1,203 15,315 +6
Apr08 071026 1474.0 1474.0 1469.1 1469.1 +15.4 2 155 +2
Total Volume and Open Interest 1,206 15,646 +7
Palladium(NYMEX)
Dec07 071026 374.80 376.25 374.00 375.75 +6.25 1,072 13,542 +316
Mar08 071026 380.30 380.30 380.30 380.30 +6.25 29 1,301 +15
Jun08 071026 384.55 384.55 384.55 384.55 +6.25 1 1,267 +0
Total Volume and Open Interest 1,104 16,908 +331
Copper(CMX)
Dec07 071026 351.25 355.00 351.25 353.75 +5.15 5,580 54,354 -556
Mar08 071026 354.00 355.50 353.80 355.00 +4.80 1,071 15,614 +316
May08 071026 353.70 353.70 353.70 353.70 +4.60 90 4,692 +8
Jul08 071026 351.55 351.55 351.55 351.55 +4.45 40 2,085 +24
Sep08 071026 348.80 348.80 348.80 348.80 +4.20 11 762 +11
Total Volume and Open Interest 7,432 86,227 -154
Aluminum(CMX)
Oct07 071026 112.25 112.25 112.25 112.25 +1.00      
Nov07 071026 113.00 113.00 113.00 113.00 +1.00      
Dec07 071026 113.75 113.75 113.75 113.75 +1.00      
Jan08 071026 113.75 113.75 113.75 113.75 +1.00      
Feb08 071026 113.75 113.75 113.75 113.75 +1.00      
Mar08 071026 113.75 113.75 113.75 113.75 +1.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071026 13783 13855 13733 13848 +109 2,312 33,286 -48
Mar08 071026 13820 13928 13820 13928 +109 66 111 -22
Jun08 071026 13987 13987 13987 13987 +109 0 2 +0
Sep08 071026 14067 14067 14067 14067 +109 1 1 +1
Total Volume and Open Interest 2,379 33,400 -69
S & P 500(CME)
Dec07 071026 1537.50 1543.20 1526.00 1542.60 +17.50 36,811 588,299 -276
Mar08 071026 1542.00 1552.40 1542.00 1552.40 +17.50 5,311 17,270 +4,586
Jun08 071026 1561.40 1561.40 1561.40 1561.40 +17.50 2,260 2,534 +1,515
Sep08 071026 1571.30 1571.30 1571.30 1571.30 +17.50 0 40 +0
Total Volume and Open Interest 44,682 611,692 +6,125
S & P 500 E-Mini(Globex)
Dec07 071026 1528.00 1543.25 1521.75 1542.50 +17.50 953,681 2,015,254 +17,982
Mar08 071026 1532.50 1553.50 1531.75 1552.50 +17.50 1,125 16,722 +108
Total Volume and Open Interest 954,806 2,031,977 +18,090
NASDAQ 100(CME)
Dec07 071026 2213.00 2220.00 2188.00 2207.30 +14.00 4,535 54,528 -461
Mar08 071026 2229.80 2229.80 2229.80 2229.80 +14.00 0 2 +0
Jun08 071026 2256.80 2256.80 2256.80 2256.80 +14.00 0 20 +20
Total Volume and Open Interest 4,535 54,555 -436
NASDAQ 100 E-Mini(Globex)
Dec07 071026 2200.00 2220.00 2188.00 2207.30 +14.00 540,679 418,037 +197
Mar08 071026 2220.00 2241.50 2211.00 2229.80 +14.00 112 220 +29
Total Volume and Open Interest 540,791 418,257 +226
S & P Midcap 400(CME)
Dec07 071026 902.50 903.00 896.75 901.90 +7.40 140 6,481 +81
Mar08 071026 908.65 908.65 908.65 908.65 +7.40      
Jun08 071026 918.35 918.35 918.35 918.35 +7.40      
Total Volume and Open Interest 140 6,536 +81
Russell 2000(CME)
Dec07 071026 821.50 826.70 813.50 826.70 +13.20 2,031 33,273 -256
Mar08 071026 831.20 831.20 831.20 831.20 +12.90 0 26 +0
Jun08 071026 837.90 837.90 837.90 837.90 +13.20 0 1 +0
Total Volume and Open Interest 2,031 33,310 -256
Russell 2000 E-Mini(Globex)
Dec07 071026 814.70 827.20 811.00 826.70 +13.20 290,361 576,189 -1,796
Mar08 071026 818.50 831.60 815.90 831.20 +12.90 41 559 -6
Jun08 071026 837.90 837.90 837.90 837.90 +13.20 0 1 +0
Total Volume and Open Interest 290,404 576,750 -1,802
Value Line(KCBT)
Dec07 071026 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071026 16390 16530 16365 16490 +200 80,691 250,158 -2,076
Mar08 071026 16545 16555 16545 16545 +225 40 592 +0
Total Volume and Open Interest 80,731 250,920 -2,063
Nikkei 225(SGX)
Dec07 071026 16390 16530 16365 16490 +200 80,691 250,158 -2,076
Mar08 071026 16545 16555 16545 16545 +225 40 592 +0
Jun08 071026 16485 16485 16485 16485 +220 0 1 +0
Total Volume and Open Interest 80,731 250,920 -2,063
CAC 40(EURONEXT)
Nov07 071026 5772.0 5806.0 5744.0 5794.0 +35.0 128,311 408,481 +15,028
Dec07 071026 5793.5 5825.5 5768.0 5813.5 +35.0 1,749 53,548 +850
Jan08 071026 5832.5 5834.5 5832.5 5834.5 +35.0 1 4 +1
Total Volume and Open Interest 130,092 463,704 +15,892
Hang Seng Index(HKFE)
Oct07 071026 29979 30599 29867 30390 +530 75,327 114,061 -5,292
Nov07 071026 30050 30648 29922 30431 +526 6,573 13,955 +8,264
Dec07 071026 30150 30740 30039 30577 +533 345 13,028 +99
Total Volume and Open Interest 82,252 141,859 +3,072
DAX(EUREX)
Dec07 071026 8006.5 8025.0 7969.0 7992.0 +17.5 204,196 276,020 +15,143
Mar08 071026 8083.0 8100.5 8060.0 8072.5 +18.5 411 6,887 -3
Jun08 071026 8167.5 8179.0 8137.0 8150.5 +19.0 449 6,769 +4
Total Volume and Open Interest 205,056 289,676 +15,144
FT-SE 100(EURONEXT)
Dec07 071026 6618.00 6719.50 6600.00 6695.50 +100.50 100,199 478,632 -8,202
Mar08 071026 6641.00 6737.00 6641.00 6717.00 +102.50 530 5,419 +519
Jun08 071026 6715.00 6751.50 6715.00 6751.50 +103.00 6 36 +6
Total Volume and Open Interest 100,735 484,587 -7,677
SPI 200(SFE)
Dec07 071026 124.4 178.4 123.4 172.4 +93.0 25,343 275,806 -10,057
Mar08 071026 106.4 190.4 106.4 190.4 +92.0 445 1,891 +237
Jun08 071026 244.4 244.4 244.4 244.4 +93.0 0 1,344 +2
Total Volume and Open Interest 25,824 280,102 -9,853
GSCI(CME)
Nov07 071026 582.85 586.10 582.50 585.50 +6.50 301 21,970 -54
Dec07 071026 586.00 586.00 586.00 586.00 +6.50 2 7 +1
Jan08 071026 583.00 583.00 583.00 583.00 +5.00      
Total Volume and Open Interest 303 21,977 -53
RJ/CRB Index(ICE)
Nov07 071026 446.00 450.00 446.00 450.00 +2.50 102 707 +0
Jan08 071026 450.00 454.00 450.00 454.00 +3.50 13 726 +1
Feb08 071026 451.50 455.00 451.50 455.00 +3.50 100 418 +100
Total Volume and Open Interest 215 1,890 +101
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!