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 November 12, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071112 1029.00 1035.00 1025.00 1032.75 -10.25 1,102 4,634 -1,378
Jan08 071112 1044.00 1049.50 1034.50 1046.25 -9.75 12,718 289,954 +3,327
Mar08 071112 1058.00 1063.00 1049.00 1061.00 -9.50 4,917 96,715 +4,549
May08 071112 1060.00 1066.50 1053.00 1064.50 -7.75 992 42,034 +458
Jul08 071112 1055.00 1068.50 1055.00 1066.50 -7.50 2,738 52,894 -154
Aug08 071112 1045.00 1053.00 1045.00 1051.00 -6.00 50 1,836 +29
Sep08 071112 1008.00 1008.00 1008.00 1008.00 -7.00 1 1,051 +1
Total Volume and Open Interest 25,411 588,528 +9,261
Soybean Meal(CBOT)
Dec07 071112 278.00 280.50 276.00 280.10 -1.70 7,692 77,791 -2,849
Jan08 071112 278.50 282.10 278.00 281.60 -1.70 3,330 36,933 +1,707
Mar08 071112 282.50 286.00 282.00 285.20 -1.50 2,708 46,795 +1,407
May08 071112 282.00 286.00 282.00 285.50 -1.20 1,221 33,038 +525
Jul08 071112 282.00 286.00 282.00 285.00 -1.70 2,183 27,004 -29
Aug08 071112 277.00 279.50 277.00 278.50 -0.50 22 4,920 +107
Sep08 071112 267.00 269.50 267.00 268.50 -0.50 74 4,467 +110
Oct08 071112 254.50 255.00 253.50 254.30 -1.20 43 3,357 +22
Total Volume and Open Interest 17,624 248,237 +1,190
Soybean Oil(CBOT)
Dec07 071112 44.00 44.57 44.00 44.46 -0.62 8,772 93,660 -1,389
Jan08 071112 44.68 45.02 44.65 44.88 -0.63 4,036 92,415 -2
Mar08 071112 45.05 45.42 45.05 45.34 -0.63 5,498 44,272 +2,717
May08 071112 45.40 45.65 45.40 45.65 -0.50 1,192 21,730 +248
Jul08 071112 45.65 45.92 45.65 45.87 -0.49 4,173 20,765 +1,846
Aug08 071112 45.45 45.75 45.45 45.75 -0.45 6 3,463 +2
Sep08 071112 45.35 45.65 45.35 45.58 -0.52 8 3,238 +4
Oct08 071112 44.90 45.35 44.90 45.00 -0.85 10 3,609 -821
Total Volume and Open Interest 24,316 302,308 +2,702
Canola(WCE)
Nov07 071109 434.8 434.8 434.8 434.8 +1.9 30 70 -28
Jan08 071109 440.3 444.8 440.0 444.3 +1.9 5,513 99,444 +1,609
Mar08 071109 449.7 454.6 449.7 454.2 +2.5 361 11,488 +268
May08 071109 462.9 463.8 458.6 462.6 +1.1 83 4,959 +15
Jul08 071109 468.3 471.3 466.8 471.0 +2.7 1,118 7,579 +218
Total Volume and Open Interest 7,422 139,640 +2,243
Corn(CBOT)
Dec07 071112 379.50 382.00 378.00 379.00 -7.75 29,854 376,386 -22,268
Mar08 071112 395.50 398.75 395.00 396.00 -8.00 22,864 358,726 +19,148
May08 071112 406.50 408.50 405.00 406.25 -7.50 1,094 68,069 +1,642
Jul08 071112 414.50 417.50 413.50 415.00 -7.50 2,743 131,657 +1,426
Sep08 071112 418.50 420.50 418.50 418.75 -7.00 357 21,834 +420
Dec08 071112 424.00 426.50 423.75 424.50 -7.00 5,134 223,666 +2,922
Total Volume and Open Interest 62,937 1,240,954 +4,071
Wheat(CBOT)
Dec07 071112 754.00 770.00 749.00 761.00 -1.00 16,951 119,736 -9,837
Mar08 071112 774.00 789.00 769.50 781.50 -3.00 17,254 141,866 +10,329
May08 071112 752.00 771.00 752.00 767.50 +3.50 999 19,397 +889
Jul08 071112 677.00 680.00 673.50 676.00 -5.50 2,603 80,501 +1,368
Sep08 071112 686.00 686.00 680.00 683.50 -8.50 662 15,349 +455
Total Volume and Open Interest 39,869 420,676 +4,110
Wheat(KCBT)
Dec07 071112 779.00 788.50 773.00 776.50 -8.25 11,796 42,893 -5,629
Mar08 071112 787.00 798.50 783.00 790.75 -4.50 9,309 52,352 +2,499
May08 071112 763.00 780.50 763.00 767.00 -8.00 299 3,294 -138
Jul08 071112 695.00 699.00 689.00 692.00 -6.75 1,316 22,636 +295
Sep08 071112 698.00 700.00 692.00 692.00 -6.00 172 3,998 +2
Total Volume and Open Interest 23,041 129,861 -2,907
Wheat(MGE)
Dec07 071112 810.00 821.00 807.00 817.00 -1.00 4,240 17,444 -1,570
Mar08 071112 807.00 816.00 800.00 810.25 -3.25 4,644 34,765 -94
May08 071112 778.00 792.00 778.00 788.00 unch 81 3,469 +33
Jul08 071112 740.00 750.00 740.00 746.00 +6.00 38 1,719 -7
Sep08 071112 702.00 709.00 702.00 706.00 -8.00 141 3,897 +63
Total Volume and Open Interest 9,423 65,742 -1,359
Oats(CBOT)
Dec07 071112 284.50 288.00 282.50 285.50 -4.00 926 5,913 -574
Mar08 071112 299.00 300.00 298.00 300.00 -3.75 928 7,782 +456
May08 071112 307.50 307.50 307.50 307.50 -2.50 1 312 +0
Jul08 071112 313.00 313.00 313.00 313.00 -1.00 0 104 +0
Total Volume and Open Interest 1,855 14,225 -118
Rough Rice(CBOT)
Nov07 071112 12.40 12.40 12.40 12.40 -0.15 2 7 -3
Jan08 071112 12.65 12.66 12.60 12.65 -0.12 110 12,491 -106
Mar08 071112 12.95 13.01 12.95 12.98 -0.12 40 3,396 +0
May08 071112 13.18 13.18 13.18 13.18 -0.08 11 473 +6
Total Volume and Open Interest 163 18,566 -101
Live Cattle(CME)
Dec07 071112 95.330 96.000 95.050 95.100 -0.400 26,061 82,178 -4,903
Feb08 071112 98.150 98.800 97.800 97.950 -0.380 24,585 84,025 +5,858
Apr08 071112 98.750 99.000 98.350 98.480 -0.450 8,568 42,842 +2,773
Jun08 071112 94.200 94.385 93.700 93.730 -0.655 1,549 17,593 +823
Aug08 071112 94.250 94.500 93.785 93.850 -0.480 447 9,623 +222
Oct08 071112 97.900 97.900 97.700 97.750 -0.200 185 2,040 +128
Total Volume and Open Interest 61,436 241,807 +4,908
Feeder Cattle(CME)
Nov07 071112 108.200 108.600 108.200 108.430 +0.480 794 2,544 -426
Jan08 071112 108.150 109.700 108.150 108.980 +0.945 1,801 14,403 +325
Mar08 071112 108.900 109.600 108.900 109.350 +0.670 623 3,831 +115
Apr08 071112 110.700 111.300 110.600 111.150 +0.650 183 1,852 +9
May08 071112 112.100 112.500 111.900 112.350 +0.500 244 2,661 +34
Aug08 071112 112.750 113.050 112.650 113.000 +0.350 40 1,138 +35
Sep08 071112 112.600 112.600 112.600 112.600 +0.200 2 64 +1
Total Volume and Open Interest 3,688 26,499 +93
Lean Hogs(CME)
Dec07 071112 53.600 53.700 52.300 52.550 -1.350 28,847 69,057 -7,464
Feb08 071112 60.900 61.000 59.050 59.300 -2.150 27,694 60,653 +4,991
Apr08 071112 66.350 66.400 64.600 65.150 -1.350 6,526 31,364 +968
May08 071112 71.850 72.200 71.150 71.975 -0.725 182 2,413 +123
Jun08 071112 76.000 76.000 74.500 75.475 -1.325 3,333 20,511 +2,071
Jul08 071112 75.350 75.400 74.000 74.830 -1.070 1,791 7,085 +1,275
Aug08 071112 72.950 73.000 71.850 72.800 -0.650 401 4,455 +90
Oct08 071112 67.200 68.000 66.050 68.000 +0.100 285 4,472 +192
Total Volume and Open Interest 69,509 204,880 +2,578
Pork Bellies(CME)
Feb08 071112 88.750 89.000 87.100 87.180 +0.430 235 1,366 +34
Mar08 071112 88.500 89.000 86.550 86.550 +0.500 10 280 -1
May08 071112 87.450 87.450 87.450 87.450 +0.150 3 166 +0
Jul08 071112 87.230 87.230 87.230 87.230 +0.130 0 128 +0
Aug08 071112 85.000 85.000 85.000 85.000 +0.400 0 51 +0
Total Volume and Open Interest 248 1,991 +33
Class III Milk(CME)
Nov07 071112 19.10 19.20 19.10 19.20 unch 90 4,266 -5
Dec07 071112 18.50 18.73 18.48 18.72 +0.27 477 4,340 +66
Jan08 071112 17.35 17.57 17.35 17.57 +0.18 224 2,799 +2
Feb08 071112 16.65 16.71 16.65 16.71 +0.12 89 2,477 +5
Mar08 071112 16.45 16.46 16.45 16.46 +0.08 72 2,212 +3
Total Volume and Open Interest 1,132 30,893 +128
Cocoa(ICE)
Dec07 071112 1899 1899 1870 1877 -44 4,012 16,781 -2,310
Mar08 071112 1927 1934 1912 1917 -34 6,954 70,190 +2,816
May08 071112 1936 1936 1928 1928 -31 1,431 16,883 +497
Jul08 071112 1935 1935 1935 1935 -31 465 4,672 +119
Sep08 071112 1946 1946 1946 1946 -32 31 3,478 +12
Dec08 071112 1961 1961 1961 1961 -34 201 14,274 +3
Mar09 071112 1980 1980 1980 1980 -30 120 4,116 +105
Total Volume and Open Interest 13,214 131,826 +1,242
Coffee "C"(ICE)
Dec07 071112 120.70 122.00 118.40 121.75 unch 11,937 42,671 -4,817
Mar08 071112 125.00 125.90 122.65 125.90 +0.10 9,657 72,339 +3,212
May08 071112 127.80 128.50 125.20 128.50 +0.15 948 14,800 +219
Jul08 071112 130.00 131.00 128.50 131.00 +0.20 224 5,057 +77
Sep08 071112 132.90 133.40 131.20 133.40 +0.25 1,030 8,636 +374
Dec08 071112 136.20 136.45 136.20 136.45 +0.25 519 6,807 +106
Total Volume and Open Interest 24,436 156,681 -818
Orange Juice(ICE)
Nov07 071112 135.55 135.55 135.55 135.55 unch      
Jan08 071112 134.00 134.70 133.25 134.20 +1.05 1,165 16,326 -109
Mar08 071112 135.00 135.00 134.75 134.75 +0.85 386 7,180 -86
May08 071112 135.75 135.75 135.75 135.75 +0.55 83 1,076 +24
Jul08 071112 135.70 135.70 135.70 135.70 -0.05 141 517 +106
Sep08 071112 136.15 136.15 136.15 136.15 -0.05 21 216 +11
Total Volume and Open Interest 1,796 26,427 -192
Sugar #11(ICE)
Mar08 071112 9.98 10.00 9.93 9.96 -0.07 42,042 431,561 -5,225
May08 071112 10.18 10.19 10.15 10.18 -0.05 11,822 93,375 -818
Jul08 071112 10.25 10.27 10.23 10.26 -0.05 6,534 81,287 -1,262
Oct08 071112 10.60 10.60 10.59 10.59 -0.07 3,179 61,722 +641
Mar09 071112 11.15 11.17 11.15 11.17 -0.02 3,098 41,477 +598
Total Volume and Open Interest 68,969 774,343 -5,104
Sugar #14(ICE)
Jan08 071112 20.05 20.05 20.02 20.02 -0.02 98 3,504 +30
Mar08 071112 19.95 19.95 19.95 19.95 +0.07 76 3,688 +41
May08 071112 20.03 20.03 20.03 20.03 -0.01 109 3,082 +42
Jul08 071112 20.37 20.37 20.37 20.37 +0.02 4 1,623 +3
Sep08 071112 20.57 20.57 20.57 20.57 -0.06 4 1,235 +64
Total Volume and Open Interest 294 13,285 +183
London Cocoa(LCE)
Dec07 071112 920 925 915 918 -4 6,061 65,491 -345
Mar08 071112 954 954 947 949 -3 7,858 61,202 +2,867
May08 071112 967 970 963 965 -2 1,368 21,003 -106
Jul08 071112 980 983 978 979 -2 1,825 27,662 +1,162
Sep08 071112 990 992 988 989 -2 309 20,208 +163
Dec08 071112 1000 1000 995 996 -1 749 15,154 +325
Mar09 071112 1009 1009 1007 1007 -1 231 2,988 +91
Total Volume and Open Interest 18,401 213,836 +4,157
London Coffee(LCE)
Nov07 071112 2397.00 2397.00 2351.00 2389.00 -26.00 590 17,493 -1,226
Jan08 071112 1904.00 1915.00 1862.00 1890.00 -25.00 5,071 85,947 -575
Mar08 071112 1867.00 1870.00 1821.00 1846.00 -27.00 2,571 40,322 +361
May08 071112 1863.00 1863.00 1837.00 1850.00 -28.00 132 8,172 +28
Jul08 071112 1879.00 1879.00 1854.00 1855.00 -26.00 80 1,569 +27
Sep08 071112 1886.00 1886.00 1850.00 1862.00 -25.00 40 862 +28
Total Volume and Open Interest 8,504 154,739 -1,347
London Sugar(LCE)
Mar08 071112 286.20 286.30 284.00 284.80 -1.50 3,348 53,448 +1,037
May08 071112 290.50 290.90 289.00 289.30 -1.50 76 8,198 -3
Aug08 071112 296.50 296.50 292.70 293.00 -1.50 35 6,609 +10
Oct08 071112 301.00 301.00 300.00 300.00 -0.80 40 5,309 +5
Dec08 071112 307.00 307.00 306.50 306.50 -1.20 2 1,237 +0
Total Volume and Open Interest 8,446 99,166 -579
Cotton(ICE)
Dec07 071112 63.75 63.75 63.01 63.12 -1.52 25,143 81,602 -13,811
Mar08 071112 68.21 68.21 67.50 67.63 -1.50 16,094 105,927 +6,387
May08 071112 69.45 69.45 68.90 69.00 -1.53 566 10,467 +90
Jul08 071112 70.70 70.70 70.17 70.17 -1.46 1,506 16,833 +1,164
Oct08 071112 72.00 72.00 72.00 72.00 -1.20 0 376 +0
Dec08 071112 74.00 74.20 73.60 73.72 -1.31 1,402 28,994 +225
Total Volume and Open Interest 44,711 245,658 -5,945
Lumber(CME)
Nov07 071112 241.0 243.0 236.2 236.5 -4.0 394 538 -162
Jan08 071112 265.9 265.9 257.4 261.2 -2.5 982 6,762 +69
Mar08 071112 279.9 280.0 275.2 275.5 -3.0 146 1,081 +50
May08 071112 291.8 291.8 289.0 291.0 -1.7 33 380 +22
Total Volume and Open Interest 1,560 8,802 -19
Crude Oil(NYM)
Dec07 071112 94.65 95.10 93.65 94.62 -1.70 329,488 298,553 -21,868
Jan08 071112 93.60 93.65 92.75 93.52 -1.78 159,156 316,281 +26,241
Feb08 071112 92.65 92.67 92.65 92.67 -1.78 37,306 90,773 +6,267
Mar08 071112 91.60 91.91 91.50 91.91 -1.79 16,767 88,189 +1,330
Apr08 071112 91.19 91.19 91.19 91.19 -1.78 6,476 51,877 +763
May08 071112 90.15 90.47 90.15 90.47 -1.77 5,411 52,719 -1,189
Jun08 071112 89.55 89.80 89.55 89.78 -1.74 7,722 65,699 +699
Jul08 071112 89.10 89.10 89.10 89.10 -1.71 1,896 18,402 -1,213
Aug08 071112 88.45 88.45 88.45 88.45 -1.68 200 16,539 -25
Sep08 071112 87.81 87.81 87.81 87.81 -1.65 573 31,338 +226
Oct08 071112 87.18 87.18 87.18 87.18 -1.63 1,096 30,328 -145
Nov08 071112 86.58 86.58 86.58 86.58 -1.60 399 19,689 -160
Dec08 071112 86.07 86.07 85.90 86.03 -1.57 12,160 170,985 +2,718
Jan09 071112 85.49 85.49 85.49 85.49 -1.56 101 23,926 +20
Feb09 071112 85.00 85.00 85.00 85.00 -1.55 36 13,801 +9
Mar09 071112 84.53 84.53 84.53 84.53 -1.54 150 7,659 +0
Total Volume and Open Interest 596,733 1,556,901 +21,646
Heating Oil(NYM)
Dec07 071112 259.35 259.70 256.90 258.21 -3.67 37,035 71,569 -4,229
Jan08 071112 259.70 259.70 259.37 259.37 -3.81 20,176 61,285 +3,987
Feb08 071112 258.32 258.32 258.32 258.32 -3.76 8,159 24,979 +1,496
Mar08 071112 255.00 255.07 255.00 255.07 -3.76 1,472 11,860 +275
Apr08 071112 249.22 249.22 249.22 249.22 -3.76 827 8,862 +56
May08 071112 243.92 243.92 243.92 243.92 -3.81 665 5,296 +87
Jun08 071112 240.37 240.37 240.37 240.37 -3.86 2,285 16,789 +454
Jul08 071112 238.92 238.92 238.92 238.92 -3.76 52 3,518 +2
Aug08 071112 238.62 238.62 238.62 238.62 -3.71 47 805 +1
Sep08 071112 240.00 240.00 239.37 239.37 -3.71 39 2,594 +6
Oct08 071112 240.82 240.82 240.82 240.82 -3.66 13 657 +0
Nov08 071112 242.27 242.27 242.27 242.27 -3.71 20 570 +13
Total Volume and Open Interest 71,842 221,755 +2,530
Gasoline(NYMEX)
Dec07 071112 244.54 245.00 238.75 241.65 -3.95 49,595 0 -71,536
Jan08 071112 242.02 244.35 238.23 240.55 -4.15 23,071 0 -47,383
Feb08 071112 243.31 244.81 239.45 241.50 -4.40 7,555 0 -15,304
Mar08 071112 245.99 245.99 241.17 243.20 -4.47 5,183 0 -18,015
Apr08 071112 253.42 255.67 253.00 254.35 -4.64 2,908 0 -16,504
May08 071112 256.00 256.00 252.85 254.10 -4.64 1,844 0 -8,356
Jun08 071112 252.53 253.00 252.53 252.65 -4.64 2,440 0 -12,023
Jul08 071112 249.20 251.19 249.20 249.70 -4.64 427 0 -2,603
Aug08 071112 245.60 245.60 245.60 245.60 -4.64 207 0 -1,681
Sep08 071112 240.50 240.50 240.50 240.50 -4.64 74 0 -3,795
Total Volume and Open Interest 93,375 210,117 +2,518
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071112 242.00 242.00 241.00 241.65 -3.95 2 30 +1
Jan08 071112 240.55 240.55 240.55 240.55 -4.15 0 2 +0
Feb08 071112 241.50 241.50 241.50 241.50 -4.40      
Mar08 071112 243.20 243.20 243.20 243.20 -4.47 0 2 +0
Total Volume and Open Interest 2 34 +1
Natural Gas(NYM)
Dec07 071112 7.760 8.070 7.740 7.961 +0.064 47,380 78,076 -5,436
Jan08 071112 8.150 8.415 8.150 8.329 +0.039 25,541 106,985 +3,957
Feb08 071112 8.210 8.389 8.205 8.389 +0.046 8,771 44,816 +2,851
Mar08 071112 8.219 8.219 8.219 8.219 +0.034 6,371 66,810 +2,164
Apr08 071112 7.930 7.930 7.879 7.879 +0.024 4,709 44,849 +1,160
May08 071112 7.950 7.950 7.922 7.922 +0.024 1,091 34,094 +163
Jun08 071112 8.010 8.010 7.992 7.992 +0.021 386 20,282 +172
Jul08 071112 8.090 8.090 8.074 8.074 +0.018 793 16,053 -71
Aug08 071112 8.165 8.165 8.142 8.142 +0.014 291 16,105 +183
Sep08 071112 8.180 8.180 8.167 8.167 +0.014 207 11,427 +134
Oct08 071112 8.250 8.250 8.237 8.237 +0.014 747 36,546 -160
Nov08 071112 8.630 8.630 8.622 8.622 +0.014 264 21,968 +52
Dec08 071112 8.970 9.040 8.970 9.029 +0.014 967 16,179 +87
Jan09 071112 9.330 9.330 9.294 9.294 +0.016 394 34,931 +156
Feb09 071112 9.231 9.297 9.231 9.297 +0.016 4 5,442 +4
Mar09 071112 9.049 9.049 9.049 9.049 +0.016 1,290 28,432 +207
Total Volume and Open Interest 99,958 788,217 +5,571
Brent Crude Oil(ICE)
Dec07 071112 92.75 93.46 90.96 91.98 -1.20 79,739 81,347 -6,514
Jan08 071112 92.36 92.95 90.54 91.48 -1.27 72,265 153,575 +1,464
Feb08 071112 91.49 92.51 90.19 91.11 -1.27 34,809 98,171 +52
Mar08 071112 91.10 91.90 89.75 90.69 -1.26 7,661 31,543 -1,242
Apr08 071112 90.68 91.43 89.33 90.21 -1.25 3,378 15,986 -681
May08 071112 90.24 90.97 88.92 89.70 -1.24 2,597 12,323 -1,616
Jun08 071112 89.80 90.50 88.48 89.18 -1.25 3,962 34,902 -763
Jul08 071112 88.69 88.69 88.69 88.69 -1.25 618 7,610 -69
Aug08 071112 88.22 88.22 88.22 88.22 -1.23 0 5,917 +27
Sep08 071112 88.15 88.15 87.50 87.73 -1.24 0 6,737 +82
Oct08 071112 87.24 87.24 87.24 87.24 -1.25 0 9,530 -164
Nov08 071112 86.75 86.75 86.75 86.75 -1.26 0 4,224 -205
Dec08 071112 87.23 87.53 85.81 86.25 -1.28 4,937 45,690 +165
Jan09 071112 85.82 85.82 85.82 85.82 -1.24 0 10,345 -570
Total Volume and Open Interest 210,879 608,460 -10,073
Gas Oil(ICE)
Nov07 071112 822.00 832.00 822.00 831.50 -0.50 53,209 31,725 -14,212
Dec07 071112 818.75 825.75 805.00 813.25 -9.50 41,214 94,267 -3,767
Jan08 071112 817.00 822.75 803.25 810.75 -10.25 20,789 71,874 +2,103
Feb08 071112 805.00 810.75 794.75 798.75 -11.00 3,739 26,799 +369
Mar08 071112 792.75 798.25 785.25 786.50 -11.25 734 18,289 -148
Apr08 071112 783.75 783.75 773.00 774.50 -11.25 946 10,841 -46
May08 071112 763.00 765.75 763.00 765.00 -11.25 677 11,671 +341
Jun08 071112 769.00 769.25 753.75 759.25 -11.25 4,293 27,119 -685
Jul08 071112 754.75 754.75 754.75 754.75 -13.75 646 5,489 -254
Aug08 071112 756.00 756.00 756.00 756.00 -10.75 46 1,828 +36
Total Volume and Open Interest 95,573 317,779 -7,037
US Dollar Index(ICE)
Dec07 071112 75.585 76.100 75.480 76.090 +0.700 3,142 34,071 +74
Mar08 071112 75.645 76.135 75.610 76.105 +0.725 79 2,861 +32
Jun08 071112 76.050 76.130 75.935 76.130 +0.720 0 430 +0
Total Volume and Open Interest 3,221 37,362 +106
Australian Dollar(CME)
Dec07 071109 91.56 91.56 91.04 91.17 -0.93 899 87,806 -4,695
Mar08 071109 90.63 90.63 90.63 90.63 -0.93 131 1,001 +275
Jun08 071109 89.95 89.95 89.95 89.95 -0.93 0 407 +1
Total Volume and Open Interest 1,030 89,322 -4,419
British Pound(CME)
Dec07 071109 209.33 209.65 208.76 208.78 -1.86 859 145,635 +2,611
Mar08 071109 208.13 208.13 208.13 208.13 -1.88 15 1,322 -130
Jun08 071109 207.46 207.46 207.46 207.46 -1.85 0 18 +0
Total Volume and Open Interest 874 146,989 +2,481
Canadian Dollar(CME)
Dec07 071109 106.22 106.60 106.13 106.48 -0.01 7,190 128,249 -3,631
Mar08 071109 106.24 106.60 106.00 106.46 -0.02 212 3,134 -112
Jun08 071109 106.43 106.43 106.43 106.43 -0.03 16 1,315 +24
Sep08 071109 106.42 106.42 106.38 106.38 -0.05 69 1,231 +9
Total Volume and Open Interest 7,487 134,235 -3,707
Japanese Yen(CME)
Dec07 071109 90.34 90.85 90.25 90.54 +1.19 1,979 184,134 -8,724
Mar08 071109 91.60 91.60 91.42 91.42 +1.19 131 10,006 -91
Jun08 071109 92.19 92.19 92.19 92.19 +1.19 0 16,352 +2
Total Volume and Open Interest 2,110 210,905 -8,811
Swiss Franc(CME)
Dec07 071109 89.26 89.39 89.14 89.27 +0.30 1,817 82,568 -2,846
Mar08 071109 89.81 89.81 89.72 89.72 +0.30 0 280 +40
Jun08 071109 90.07 90.07 90.07 90.07 +0.30 0 35 +0
Total Volume and Open Interest 1,817 82,903 -2,806
EuroFX(CME)
Dec07 071109 146.95 147.05 146.39 146.76 unch 6,873 218,121 -1,028
Mar08 071109 146.85 146.85 146.85 146.85 unch 615 3,977 +1,001
Jun08 071109 146.86 146.86 146.86 146.86 unch 0 648 +0
Total Volume and Open Interest 7,488 223,326 -26
Mexican Peso(CME)
Nov07 071109 923.0 923.0 918.2 918.2 -4.2 43 48 -38
Dec07 071109 919.5 919.5 914.5 916.5 -4.2 3,649 98,247 -4,591
Total Volume and Open Interest 5,312 107,362 -3,411
30-Year T-Bonds(CBOT)
Dec07 071109 113~29 114~25 113~23 114~22 +0~20 493,728 999,493 +11,384
Mar08 071109 113~07 114~24 113~07 114~21 +0~19 942 17,346 +216
Jun08 071109 114~01 114~01 114~01 114~01 +0~15 10 569 +1
Total Volume and Open Interest 494,684 1,017,438 +11,597
10-Year T-Notes(CBOT)
Dec07 071109 111~165 112~010 111~125 111~315 +0~115 1,722,138 2,577,936 +33,023
Mar08 071109 111~115 111~170 111~110 111~165 +0~110 25,609 207,547 +11,361
Jun08 071109 111~015 111~015 111~015 111~015 +0~095 15 61 +10
Total Volume and Open Interest 1,747,762 2,785,544 +44,394
5-Year T-Notes(CBOT)
Dec07 071109 108~310 109~030 108~280 109~000 +0~055 948,019 0 +0
Mar08 071109 108~260 108~265 108~260 108~265 +0~050 9,818 0 +0
Jun08 071109 108~265 108~265 108~265 108~265 +0~050      
Total Volume and Open Interest 957,837    
2 Year T-Notes(CBOT)
Dec07 071109 104~049 104~054 104~038 104~044 unch 1,805 1,067,693 +266
Mar08 071109 104~053 104~053 104~053 104~053 unch 0 12 +0
Total Volume and Open Interest 1,805 1,067,705 +266
Eurodollars(CME)
Dec07 071109 95.270 95.280 95.235 95.265 +0.015 23,015 1,455,981 +8,203
Mar08 071109 95.765 95.790 95.725 95.765 +0.045 16,057 1,471,129 -3,878
Jun08 071109 96.000 96.030 95.960 96.000 +0.035 18,842 1,469,096 +4,151
Sep08 071109 96.115 96.145 96.075 96.105 +0.030 18,038 1,266,855 -754
Dec08 071109 96.120 96.140 96.085 96.100 +0.020 18,060 1,420,619 +12,948
Mar09 071109 96.040 96.050 96.000 96.015 +0.015 15,183 925,548 +2,718
Jun09 071109 95.910 95.925 95.870 95.885 +0.020 14,811 572,715 +16,812
Sep09 071109 95.785 95.805 95.750 95.760 +0.025 15,945 468,077 -2,864
Dec09 071109 95.640 95.655 95.625 95.640 +0.035 12,512 272,200 +1,135
Mar10 071109 95.535 95.560 95.535 95.540 +0.040 3,348 193,749 +2,178
Jun10 071109 95.435 95.455 95.435 95.445 +0.045 3,236 157,418 +2,451
Sep10 071109 95.340 95.380 95.340 95.355 +0.050 5,653 134,505 +521
Dec10 071109 95.245 95.280 95.240 95.260 +0.055 1,513 105,773 +858
Mar11 071109 95.170 95.205 95.170 95.185 +0.055 2,880 90,274 +65
Jun11 071109 95.115 95.120 95.105 95.105 +0.060 1,571 91,208 -95
Sep11 071109 95.040 95.050 95.035 95.035 +0.065 3,177 78,073 -66
Dec11 071109 94.950 94.975 94.950 94.965 +0.070 1,153 55,484 -121
Mar12 071109 94.905 94.925 94.905 94.910 +0.070 1,142 49,137 -110
Total Volume and Open Interest 180,362 10,558,564 +44,452
30 Day Federal Funds(CBOT)
Nov07 071109 3.825 3.825 3.820 3.825 -0.005 74 145,115 -348
Dec07 071109 3.950 3.950 3.940 3.940 +0.015 717 80,777 +3,138
Jan08 071109 4.005 4.005 3.995 3.995 +0.020 228 67,483 +1,900
Feb08 071109 4.180 4.180 4.180 4.180 +0.025 20 56,474 -1,583
Mar08 071109 4.235 4.235 4.235 4.235 +0.040 521 13,474 -136
Apr08 071109 4.310 4.310 4.310 4.310 +0.040 0 7,455 -1,815
Total Volume and Open Interest 1,560 380,780 +1,224
30 Day Fed Funds(e-CBOT)
Nov07 071109 95.575 95.580 95.570 95.570 -0.005 11,171 0 +0
Dec07 071109 95.665 95.705 95.660 95.690 +0.025 28,038 0 +0
Jan08 071109 95.720 95.760 95.710 95.745 +0.025 26,812 0 +0
Feb08 071109 95.900 95.945 95.900 95.940 +0.055 7,526 0 +0
Mar08 071109 95.940 95.995 95.940 95.990 +0.055 4,860 0 +0
Apr08 071109 96.000 96.075 96.000 96.075 +0.075 6,549 0 +0
Total Volume and Open Interest 85,607    
3-Mth Euro-Yen(CME)
Dec07 071109 99.20 99.20 99.19 99.19 +0.01 729 16,021 -344
Mar08 071109 99.18 99.18 99.18 99.18 +0.01 496 7,495 +174
Jun08 071109 99.16 99.16 99.16 99.16 +0.01 574 4,794 -528
Sep08 071109 99.12 99.12 99.12 99.12 +0.02 285 4,340 +253
Dec08 071109 99.04 99.05 99.04 99.05 +0.01 0 1,859 -300
Mar09 071109 99.00 99.00 99.00 99.00 +0.01 0 612 +80
Jun09 071109 98.94 98.94 98.94 98.94 +0.01 0 156 +0
Sep09 071109 98.88 98.88 98.88 98.88 +0.02 10 0 +0
Dec09 071109 98.80 98.80 98.80 98.80 +0.02      
Mar10 071109 98.74 98.74 98.74 98.74 +0.02      
Total Volume and Open Interest 2,094 35,277 -665
3-Mth Euro-Yen(SGX)
Dec07 071112 99.18 99.18 99.17 99.17 -0.01 262 63,100 +692
Mar08 071112 99.18 99.18 99.16 99.16 -0.01 142 45,032 -15
Jun08 071112 99.16 99.17 99.14 99.14 -0.01 976 17,062 -369
Sep08 071112 99.11 99.11 99.10 99.10 -0.01 982 17,382 +282
Dec08 071112 99.06 99.06 99.04 99.04 -0.01 779 10,200 +613
Mar09 071112 98.99 98.99 98.99 98.99 -0.01 200 5,071 +0
Jun09 071112 98.93 98.93 98.93 98.93 -0.01 0 1,328 +0
Sep09 071112 98.86 98.86 98.86 98.86 -0.01 0 200 +0
Total Volume and Open Interest 3,341 161,825 +1,203
Japanese Gov't Bonds(SGX)
Dec07 071112 137.17 137.17 136.56 136.58 +0.58 4,151 37,808 +7,503
Mar08 071112 136.58 136.58 136.58 136.58 -0.09      
Jun08 071112 136.58 136.58 136.58 136.58 -0.09      
Total Volume and Open Interest 3,406 35,012 -650
Euro-Bund(EUREX)
Dec07 071112 114.75 114.82 114.43 114.55 -0.15 1,395,449 1,615,686 +54,136
Mar08 071112 115.18 115.29 114.95 115.03 -0.14 2,367 16,427 +1,660
Jun08 071112 114.74 114.74 114.74 114.74 -0.06      
Total Volume and Open Interest 1,397,816 1,632,113 +55,796
Euro-Bobl(EUREX)
Dec07 071112 108.81 108.87 108.64 108.72 -0.06 744,764 1,182,073 +32,499
Mar08 071112 109.09 109.10 108.94 108.96 -0.06 2,067 14,822 +19
Jun08 071112 43.64 43.64 43.64 43.64 -0.06      
Total Volume and Open Interest 746,831 1,196,895 +32,518
3-Mth Euribor(EUREX)
Dec07 071112 95.505 95.505 95.495 95.495 -0.005 1,210 22,851 +73
Mar08 071112 95.690 95.695 95.685 95.695 unch 1,188 11,884 -288
Jun08 071112 95.850 95.850 95.810 95.820 unch 909 5,766 -780
Total Volume and Open Interest 3,761 49,059 -1,040
Long Gilt(LIFFE)
Dec07 071112 108~28 108~31 108~21 108~24 -0~05 95,302 360,892 +4,599
Mar08 071112 108~27 108~27 108~27 108~27 -0~05      
Total Volume and Open Interest 95,302 360,892 +4,599
3-Mth Short Sterling(LIFFE)
Dec07 071112 93.82 93.82 93.82 93.82 -0.03 77,819 504,114 -5,682
Mar08 071112 94.28 94.28 94.28 94.28 -0.05 98,331 579,943 -2,840
Jun08 071112 94.55 94.55 94.55 94.55 -0.07 150,665 561,739 +9,278
Sep08 071112 94.67 94.67 94.67 94.67 -0.07 86,602 412,002 +1,807
Dec08 071112 94.71 94.71 94.71 94.71 -0.06 62,811 353,077 -4,596
Mar09 071112 94.71 94.71 94.71 94.71 -0.06 35,962 234,420 +2,052
Total Volume and Open Interest 552,602 3,014,240 +2,069
3-Mth Euribor(LIFFE)
Dec07 071112 95.505 95.510 95.490 95.495 -0.005 213,258 731,060 -18,498
Mar08 071112 95.710 95.720 95.675 95.695 -0.005 174,598 632,986 -7,275
Jun08 071112 95.835 95.865 95.800 95.820 -0.010 191,398 475,877 +162
Total Volume and Open Interest 1,115,140 3,549,452 +18,745
3-Mth Aus T-Bills(SFE)
Dec07 071112 92.81 92.84 92.76 92.83 +0.04 13,777 423,264 -3,477
Mar08 071112 92.67 92.71 92.62 92.70 +0.05 15,715 325,221 -2,409
Jun08 071112 92.60 92.65 92.55 92.64 +0.06 10,171 177,889 -1,581
Sep08 071112 92.57 92.62 92.52 92.61 +0.06 8,293 124,087 +9,163
Dec08 071112 92.58 92.62 92.52 92.60 +0.05 5,311 72,855 -1,148
Mar09 071112 92.55 92.61 92.55 92.60 +0.06 997 50,686 -433
Jun09 071112 92.51 92.61 92.51 92.60 +0.05 889 39,908 +155
Sep09 071112 92.51 92.61 92.51 92.60 +0.05 550 13,297 -6
Dec09 071112 92.51 92.60 92.51 92.59 +0.05 700 2,672 +382
Mar10 071112 92.61 92.61 92.60 92.60 +0.06 300 325 +105
Total Volume and Open Interest 56,803 1,230,331 +851
10-Year Aus T-Bonds(SFE)
Dec07 071112 93.99 94.03 93.96 94.01 +0.05 44,651 658,996 +13,922
Mar08 071112 94.01 94.01 94.01 94.01 +0.05      
Total Volume and Open Interest 44,651 658,996 +13,922
3-Year Aus T-Bonds(SFE)
Dec07 071112 93.39 93.46 93.33 93.44 +0.08 74,048 930,579 +28,645
Mar08 071112 93.44 93.44 93.44 93.44 +0.08      
Total Volume and Open Interest 74,048 930,579 +28,645
Gold(CMX)
Dec07 071112 814.0 815.0 799.0 807.7 -27.0 122,786 290,514 +142
Feb08 071112 820.0 822.5 809.0 814.7 -27.2 11,100 97,970 +4,435
Apr08 071112 822.0 823.0 816.5 820.7 -27.5 1,692 32,502 +864
Jun08 071112 831.0 831.0 825.5 826.6 -27.7 1,536 30,292 +1,037
Aug08 071112 832.3 832.3 832.3 832.3 -27.9 1,312 24,173 +1,137
Oct08 071112 838.0 838.0 838.0 838.0 -28.1 104 3,211 +0
Dec08 071112 844.2 844.2 836.5 843.4 -28.4 210 28,335 +116
Feb09 071112 849.2 849.2 849.2 849.2 -28.6 1 18,927 +0
Apr09 071112 854.7 854.7 854.7 854.7 -28.8 25 5,329 +0
Jun09 071112 860.4 860.4 860.4 860.4 -29.0 220 9,858 +0
Aug09 071112 866.1 866.1 866.1 866.1 -29.3 8 9 +8
Total Volume and Open Interest 139,218 563,029 +7,743
Silver(CMX)
Dec07 071112 1501.0 1502.0 1461.0 1476.2 -78.3 35,277 70,725 +358
Mar08 071112 1524.0 1524.0 1477.0 1495.3 -79.2 5,539 29,988 +414
May08 071112 1506.8 1506.8 1506.8 1506.8 -79.5 263 10,722 +120
Jul08 071112 1517.9 1517.9 1517.9 1517.9 -80.2 652 10,819 +154
Sep08 071112 1528.4 1528.4 1528.4 1528.4 -80.9 22 6,260 +6
Dec08 071112 1543.7 1543.7 1543.7 1543.7 -81.6 501 11,691 -45
Mar09 071112 1560.6 1560.6 1560.6 1560.6 -82.2 9 245 +0
Total Volume and Open Interest 43,360 150,148 +1,213
Platinum(NYMEX)
Jan08 071112 1410.5 1414.0 1390.8 1390.8 -35.2 2,336 14,724 -995
Apr08 071112 1397.3 1397.3 1397.3 1397.3 -35.2 20 210 +15
Jul08 071112 1403.8 1403.8 1403.8 1403.8 -35.2 10 54 +10
Oct08 071109 1429.9 1429.9 1429.9 1429.9 -12.9      
Total Volume and Open Interest 1,310 15,661 -34
Palladium(NYMEX)
Dec07 071112 367.80 373.00 367.80 372.25 -4.00 720 12,490 -238
Mar08 071112 373.00 377.15 373.00 377.15 -3.95 485 3,378 +458
Jun08 071112 381.65 381.65 381.65 381.65 -3.95 1 1,282 +0
Total Volume and Open Interest 1,208 17,948 +220
Copper(CMX)
Dec07 071112 305.70 313.00 303.50 310.90 -3.65 12,400 34,518 -3,673
Mar08 071112 309.60 316.80 309.60 314.70 -3.40 6,263 29,309 +2,368
May08 071112 318.25 318.25 315.30 315.30 -3.10 318 4,718 +117
Jul08 071112 315.60 315.60 315.60 315.60 -2.65 118 2,543 +28
Sep08 071112 318.25 318.25 315.35 315.35 -2.10 179 908 -6
Total Volume and Open Interest 20,003 80,238 -940
Aluminum(CMX)
Nov07 071112 114.25 114.25 114.25 114.25 -1.75 0 20 +0
Dec07 071112 115.00 115.00 115.00 115.00 -1.75 0 154 +0
Jan08 071112 115.00 115.00 115.00 115.00 -1.75      
Feb08 071112 115.00 115.00 115.00 115.00 -1.75      
Mar08 071112 115.00 115.00 115.00 115.00 -1.75      
Apr08 071112 115.00 115.00 115.00 115.00 -1.75      
Total Volume and Open Interest 0 174 +0
DJIA Index(CBOT)
Dec07 071112 13048 13176 12985 12990 -57 3,052 33,942 -215
Mar08 071112 13120 13255 13065 13065 -57 215 494 +210
Jun08 071112 13207 13207 13150 13150 -57 0 2 +0
Sep08 071112 13230 13230 13230 13230 -57 0 1 +0
Total Volume and Open Interest 3,267 34,439 -5
S & P 500(CME)
Dec07 071112 1454.80 1469.00 1439.50 1440.20 -14.70 39,457 566,443 -5,997
Mar08 071112 1463.50 1475.00 1449.10 1449.10 -14.90 2,897 47,931 +2,095
Jun08 071112 1458.10 1458.10 1458.10 1458.10 -15.10 1,635 4,763 -1,285
Sep08 071112 1467.30 1467.30 1467.30 1467.30 -15.10 0 80 -3
Total Volume and Open Interest 46,843 622,469 -6,008
S & P 500 E-Mini(Globex)
Dec07 071112 1453.75 1469.25 1439.50 1440.25 -14.75 2,533,438 2,038,596 +24,839
Mar08 071112 1465.25 1478.00 1449.00 1449.00 -15.00 4,046 35,737 +2,550
Total Volume and Open Interest 2,537,484 2,074,334 +27,389
NASDAQ 100(CME)
Dec07 071112 2039.00 2052.00 1986.00 1989.50 -52.30 7,969 53,141 -1,313
Mar08 071112 2009.80 2009.80 2009.80 2009.80 -52.20 0 2 +0
Jun08 071112 2037.30 2037.30 2037.30 2037.30 -52.20      
Total Volume and Open Interest 7,969 53,143 -1,313
NASDAQ 100 E-Mini(Globex)
Dec07 071112 2041.00 2051.80 1986.50 1989.50 -52.30 702,060 443,128 -12,876
Mar08 071112 2067.30 2071.50 2006.50 2009.80 -52.20 322 634 +149
Total Volume and Open Interest 702,382 443,762 -12,727
S & P Midcap 400(CME)
Dec07 071112 862.75 867.50 848.10 848.10 -14.80 738 7,120 +606
Mar08 071112 855.00 855.00 855.00 855.00 -14.80      
Jun08 071112 864.70 864.70 864.70 864.70 -14.80      
Total Volume and Open Interest 738 7,175 +606
Russell 2000(CME)
Dec07 071112 763.00 784.50 763.00 765.40 -8.00 1,673 37,152 +511
Mar08 071112 769.90 769.90 769.90 769.90 -8.00 0 24 +0
Jun08 071112 776.60 776.60 776.60 776.60 -8.00 0 1 +0
Total Volume and Open Interest 1,673 37,187 +511
Russell 2000 E-Mini(Globex)
Dec07 071112 772.60 785.90 764.70 765.40 -8.00 296,723 634,819 +6,071
Mar08 071112 778.60 789.90 769.70 769.90 -8.00 151 683 +18
Jun08 071112 776.60 776.60 776.60 776.60 -8.00 0 1 +0
Total Volume and Open Interest 296,874 635,504 +6,089
Value Line(KCBT)
Dec07 071112 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071112 15205 15285 14980 15220 -350 95,175 257,310 +8,546
Mar08 071112 15250 15305 15015 15225 -385 35 1,751 +27
Total Volume and Open Interest 95,210 259,128 +8,343
Nikkei 225(SGX)
Dec07 071112 15205 15285 14980 15220 -350 95,175 257,310 +8,546
Mar08 071112 15250 15305 15015 15225 -385 35 1,751 +27
Jun08 071112 15160 15160 15160 15160 -390 0 1 +0
Total Volume and Open Interest 95,210 259,128 +8,343
CAC 40(EURONEXT)
Nov07 071112 5480.5 5534.5 5464.5 5526.0 +12.0 214,612 532,036 +46,076
Dec07 071112 5499.5 5554.0 5489.5 5545.5 +12.5 13,264 83,080 +5,533
Jan08 071112 5540.0 5572.0 5538.0 5564.5 +11.5 14 660 +1
Total Volume and Open Interest 227,918 617,963 +51,594
Hang Seng Index(HKFE)
Nov07 071112 28077 28100 27350 27627 -1244 69,780 121,052 +3,708
Dec07 071112 28166 28166 27427 27651 -1239 1,955 15,109 +267
Total Volume and Open Interest 71,903 137,402 +4,047
DAX(EUREX)
Dec07 071112 7819.0 7867.5 7744.5 7843.5 -14.5 240,692 301,922 -4,577
Mar08 071112 7882.0 7940.0 7835.0 7923.0 -14.5 415 7,089 +23
Jun08 071112 7975.0 8002.5 7969.0 8002.5 -14.0 79 6,749 -4
Total Volume and Open Interest 241,186 315,760 -4,558
FT-SE 100(EURONEXT)
Dec07 071112 6302.50 6393.00 6293.00 6364.50 +32.50 150,470 475,541 -3,995
Mar08 071112 6326.50 6403.50 6326.00 6383.00 +33.00 45 5,471 -7
Jun08 071112 6390.50 6413.50 6390.50 6413.50 +33.50 67 2,065 +0
Total Volume and Open Interest 150,582 483,577 -4,002
SPI 200(SFE)
Dec07 071112 6530.0 23.4 6461.0 6484.0 +6455.6 25,973 327,958 +4,368
Mar08 071112 2.4 8.4 6499.0 6507.0 +6452.6 175 2,060 +81
Jun08 071112 59.4 63.4 11.4 11.4 -99.0 2 1,379 -6
Total Volume and Open Interest 26,480 332,861 +4,540
GSCI(CME)
Nov07 071112 597.80 599.00 594.00 597.00 -8.50 4,295 11,862 -2,284
Dec07 071112 600.25 601.25 597.00 599.10 -8.90 4,316 11,803 +3,809
Jan08 071112 596.00 596.00 596.00 596.00 -9.00      
Total Volume and Open Interest 8,611 23,665 +1,525
RJ/CRB Index(ICE)
Jan08 071112 459.00 462.25 454.50 454.50 -7.75 18 1,225 +1
Feb08 071112 462.25 462.25 454.50 454.50 -7.75 0 419 +0
Apr08 071112 462.25 462.25 454.50 454.50 -7.75 0 238 +0
Total Volume and Open Interest 18 1,882 -44
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

Did You Know?

Cotton prices exceeded $2.20/pound a few weeks ago --- about twice as high as it had ever traded in at least the last 40 years?  Increased volatility in the cotton commodity markets means increased opportunity ---but only for those familiar with these futures markets.

Historically, when is the best time to buy? To hold? To sell?

Let MRCI help you with your cotton commodity research with our brand new 2011 Softs Report!

Order NOW for the best value! MRCI's 2012 Softs Report does not come out until April 2012!