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 January 08, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 070108 663.00 668.00 662.00 665.00 -3.00 7,578 7,570 +0
Mar07 070108 675.00 681.50 674.50 677.25 -4.25 29,074 221,343 +0
May07 070108 688.50 694.50 688.50 691.00 -3.75 6,053 49,999 +0
Jul07 070108 701.00 706.50 700.50 703.50 -3.25 4,466 33,093 +0
Aug07 070108 707.00 710.00 707.00 709.50 -2.50 31 1,801 +0
Sep07 070108 713.00 713.00 713.00 713.00 -2.00 3 438 +0
Nov07 070108 723.00 727.50 721.50 725.00 -2.00 3,907 70,251 +0
Total Volume and Open Interest 51,679 399,840 +0
Soybean Meal(CBOT)
Jan07 070108 190.50 191.60 189.60 190.60 -0.40 1,157 3,474 +0
Mar07 070108 195.20 196.60 194.10 195.10 -0.80 11,692 76,025 +0
May07 070108 198.50 200.00 197.50 198.50 -0.70 2,543 36,582 +0
Jul07 070108 201.50 203.00 201.00 201.40 -0.80 3,189 40,322 +0
Aug07 070108 203.30 204.50 202.50 203.00 -0.50 366 11,243 +0
Sep07 070108 204.70 206.00 204.00 204.30 -1.20 34 7,560 +0
Oct07 070108 205.00 205.00 205.00 205.00 -1.00 3 2,889 +0
Dec07 070108 208.00 209.90 207.30 207.50 -1.00 781 13,270 +0
Total Volume and Open Interest 19,765 192,260 +0
Soybean Oil(CBOT)
Jan07 070108 28.05 28.15 27.97 28.12 -0.28 2,705 2,590 +0
Mar07 070108 28.50 28.58 28.37 28.49 -0.31 20,058 146,943 +0
May07 070108 28.98 29.06 28.87 28.96 -0.31 2,551 45,422 +0
Jul07 070108 29.50 29.54 29.33 29.46 -0.28 3,734 30,798 +0
Aug07 070108 29.70 29.70 29.59 29.65 -0.25 50 5,816 +0
Sep07 070108 29.83 29.90 29.77 29.83 -0.22 35 2,933 +0
Oct07 070108 30.05 30.10 30.01 30.01 -0.19 216 3,680 +0
Dec07 070108 30.40 30.40 30.30 30.40 -0.22 2,489 24,676 +0
Total Volume and Open Interest 31,838 262,990 +0
Canola(WCE)
Jan07 070108 360.0 360.8 358.5 358.5 -0.9 146 208 +0
Mar07 070108 367.1 370.0 366.3 367.5 -0.9 7,841 61,823 +0
May07 070108 376.0 376.5 374.7 376.4 -0.4 301 7,116 +0
Jul07 070108 385.0 385.0 382.0 383.2 -1.0 110 11,604 +0
Total Volume and Open Interest 9,290 99,263 +0
Corn(CBOT)
Mar07 070108 363.50 366.50 361.25 363.50 -4.75 57,335 576,160 +0
May07 070108 373.50 376.00 371.25 373.25 -4.50 10,050 131,691 +0
Jul07 070108 379.50 382.25 377.75 380.00 -3.75 21,478 207,139 +0
Sep07 070108 368.50 371.00 366.50 369.25 -2.25 1,417 46,104 +0
Dec07 070108 360.50 365.25 359.50 364.75 -0.50 14,531 313,713 +0
Mar08 070108 368.50 371.50 367.00 371.25 -0.75 388 20,763 +0
Total Volume and Open Interest 106,702 1,406,792 +0
Wheat(CBOT)
Mar07 070108 466.00 467.50 459.50 464.00 -6.25 19,918 239,611 +0
May07 070108 476.00 477.50 471.00 475.00 -5.00 3,924 38,389 +0
Jul07 070108 474.00 475.00 469.00 473.50 -3.50 4,560 83,411 +0
Sep07 070108 476.00 478.00 475.00 478.00 -3.50 127 4,774 +0
Dec07 070108 488.00 489.50 485.00 489.00 -2.00 1,732 64,385 +0
Total Volume and Open Interest 30,762 451,537 +0
Wheat(KCBT)
Mar07 070108 478.00 481.00 475.00 479.00 -2.25 9,540 61,667 +0
May07 070108 487.50 489.00 484.50 488.00 -3.50 2,528 9,155 +0
Jul07 070108 482.25 484.00 479.50 483.50 -2.75 2,935 32,597 +0
Sep07 070108 484.00 488.00 484.00 488.00 -4.00 574 4,110 +0
Dec07 070108 497.00 499.50 493.00 495.50 -4.00 290 6,291 +0
Total Volume and Open Interest 15,897 116,898 +0
Wheat(MGE)
Mar07 070108 484.00 485.00 478.00 482.25 -4.75 5,905 23,787 +0
May07 070108 493.00 493.50 488.00 492.00 -3.00 1,062 4,549 +0
Jul07 070108 500.00 500.00 495.00 496.00 -4.00 380 1,790 +0
Sep07 070108 498.00 499.00 495.00 499.00 -4.00 279 5,253 +0
Dec07 070108 504.25 506.00 501.00 504.00 -2.50 312 8,498 +0
Total Volume and Open Interest 7,943 44,533 +0
Oats(CBOT)
Mar07 070108 261.50 262.00 260.00 260.75 -1.00 442 8,690 +0
May07 070108 269.50 270.00 268.00 268.25 -1.25 300 1,653 +0
Jul07 070108 271.75 272.00 271.75 272.00 -0.50 97 619 +0
Sep07 070108 254.50 254.50 254.50 254.50 +4.50 7 82 +0
Total Volume and Open Interest 1,214 19,008 +3,982
Rough Rice(CBOT)
Jan07 070108 10.17 10.38 10.17 10.35 +0.14 9 248 +0
Mar07 070108 10.43 10.63 10.42 10.60 +0.13 250 10,583 +0
May07 070108 10.70 10.88 10.70 10.86 +0.13 101 1,661 +0
Jul07 070108 10.90 11.00 10.90 11.00 +0.14 79 776 +0
Total Volume and Open Interest 566 14,978 +0
Live Cattle(CME)
Feb07 070108 92.800 93.650 92.600 93.250 +0.675 16,000 0 -125,226
Apr07 070108 94.200 94.975 94.100 94.450 +0.325 12,000 0 -67,401
Jun07 070108 88.925 89.450 88.800 89.200 +0.275 6,161 0 -28,223
Aug07 070108 87.800 88.100 87.675 87.750 -0.050 815 0 -14,498
Oct07 070108 90.050 90.350 89.950 90.000 -0.025 200 0 -7,770
Dec07 070108 90.850 91.150 90.850 90.925 +0.100 40 0 -4,009
Total Volume and Open Interest 35,234    
Feeder Cattle(CME)
Jan07 070108 98.800 99.500 98.625 98.875 +0.225 1,026 0 -4,780
Mar07 070108 97.750 98.500 97.500 97.850 +0.200 2,294 0 -14,366
Apr07 070108 98.900 99.600 98.650 99.150 +0.400 287 0 -2,451
May07 070108 99.750 100.350 99.600 99.800 +0.325 264 0 -3,703
Aug07 070108 102.850 103.300 102.600 103.000 +0.200 212 0 -2,109
Sep07 070108 102.000 102.500 101.850 101.850 +0.250 38 0 -985
Oct07 070108 102.000 102.300 101.900 101.900 -0.100      
Total Volume and Open Interest 4,121    
Lean Hogs(CME)
Feb07 070108 60.100 60.900 60.000 60.300 -0.100 11,422 0 -83,976
Apr07 070108 64.000 64.725 63.750 63.950 -0.300 5,795 0 -43,911
May07 070108 70.500 70.550 70.300 70.500 -0.050 34 0 -3,021
Jun07 070108 72.100 72.550 71.625 71.975 -0.425 3,159 0 -24,191
Jul07 070108 70.500 70.900 70.200 70.400 -0.100 1,367 0 -7,606
Aug07 070108 69.600 69.700 69.200 69.200 -0.400 969 0 -4,448
Oct07 070108 63.450 63.500 63.000 63.200 -0.350 160 0 -5,763
Dec07 070108 62.200 62.200 61.700 62.100 unch 101 0 -3,875
Total Volume and Open Interest 23,082    
Pork Bellies(CME)
Feb07 070108 89.600 91.000 88.500 88.700 -1.125 141 0 -797
Mar07 070108 90.750 90.750 89.000 89.000 -1.300      
May07 070108 91.000 91.000 90.000 90.000 -1.300      
Jul07 070108 92.450 92.450 91.850 91.850 -0.625      
Aug07 070108 92.250 92.250 91.700 91.700 -0.925      
Total Volume and Open Interest 141    
Class III Milk(CME)
Jan07 070108 13.35 13.44 13.35 13.44 +0.11      
Feb07 070108 13.47 13.54 13.47 13.52 +0.11      
Mar07 070108 13.55 13.65 13.55 13.65 +0.12      
Apr07 070108 13.80 13.86 13.80 13.86 +0.12      
May07 070108 14.10 14.18 14.10 14.18 +0.13      
Total Volume and Open Interest      
Cocoa(ICE)
Mar07 070108 1585 1604 1578 1589 -18 6,436 76,060 +0
May07 070108 1620 1630 1606 1616 -18 2,430 24,208 +0
Jul07 070108 1638 1647 1627 1636 -17 148 11,838 +0
Sep07 070108 1655 1655 1645 1655 -18 128 14,878 +0
Dec07 070108 1670 1673 1670 1673 -17 174 13,915 +0
Mar08 070108 1691 1691 1691 1691 -18 130 4,600 +0
May08 070108 1713 1716 1711 1716 -18 72 2,349 +0
Total Volume and Open Interest 9,579 150,544 +0
Coffee "C"(ICE)
Mar07 070108 120.50 120.90 119.20 120.10 -0.35 9,997 85,491 +0
May07 070108 123.50 123.80 122.00 123.10 -0.40 1,846 19,941 +0
Jul07 070108 126.25 126.90 125.25 125.95 -0.40 178 7,108 +0
Sep07 070108 128.90 128.90 128.00 128.65 -0.40 111 3,480 +0
Dec07 070108 132.20 132.20 131.50 131.80 -0.35 132 3,232 +0
Mar08 070108 135.00 135.25 134.60 134.90 -0.25 540 2,752 +0
Total Volume and Open Interest 13,416 128,600 +0
Orange Juice(ICE)
Jan07 070108 201.95 203.40 200.00 201.90 -0.05 195 546 +0
Mar07 070108 197.00 197.25 195.50 195.80 -0.15 1,302 21,600 +0
May07 070108 193.25 194.00 193.00 193.00 unch 251 2,096 +0
Jul07 070108 191.00 191.00 190.00 190.50 unch 5 653 +0
Sep07 070108 188.00 188.00 187.00 187.00 +0.25 81 274 +0
Nov07 070108 181.00 181.00 181.00 181.00 +0.50 160 1,903 +0
Total Volume and Open Interest 1,994 27,201 +0
Sugar #11(ICE)
Mar07 070108 11.25 11.32 11.09 11.16 +0.07 34,642 265,360 +0
May07 070108 11.23 11.32 11.14 11.21 +0.10 13,346 89,976 +0
Jul07 070108 11.11 11.19 10.98 11.05 +0.08 10,530 86,326 +0
Oct07 070108 11.29 11.34 11.17 11.22 +0.08 3,777 58,078 +0
Mar08 070108 11.68 11.69 11.55 11.59 +0.03 806 49,078 +0
Total Volume and Open Interest 64,562 588,265 +0
Sugar #14(ICE)
Mar07 070108 19.95 19.95 19.95 19.95 -0.04 696 3,509 +0
May07 070108 19.90 19.90 19.89 19.89 -0.01 54 2,603 +0
Jul07 070108 19.98 19.98 19.98 19.98 +0.01 25 2,366 +0
Sep07 070108 19.96 20.03 19.96 20.03 +0.07 33 1,807 +0
Nov07 070108 19.75 19.77 19.75 19.77 +0.02 7 1,504 +0
Total Volume and Open Interest 867 11,976 +0
London Cocoa(LCE)
Mar07 070108 890 897 876 877 -17 10,224 0 -69,571
May07 070108 904 910 891 892 -16 6,278 0 -30,119
Jul07 070108 918 918 903 904 -16 1,846 0 -25,262
Sep07 070108 925 926 916 917 -15 3,001 0 -26,413
Dec07 070108 928 928 915 917 -15 3,148 0 -22,807
Mar08 070108 921 925 920 922 -14 597 0 -7,293
May08 070108 932 935 932 932 -14 63 0 -1,093
Total Volume and Open Interest 25,199    
London Coffee(LCE)
Jan07 070108 1606.00 1620.00 1605.00 1620.00 -15.00 3,645 0 -9,745
Mar07 070108 1585.00 1597.00 1565.00 1589.00 unch 12,160 0 -86,134
May07 070108 1563.00 1574.00 1550.00 1569.00 -4.00 4,691 0 -26,564
Jul07 070108 1540.00 1555.00 1540.00 1555.00 -2.00 901 0 -6,812
Sep07 070108 1531.00 1548.00 1531.00 1541.00 -1.00 896 0 -5,101
Nov07 070108 1495.00 1505.00 1495.00 1505.00 -6.00 67 0 -2,172
Total Volume and Open Interest 22,394    
London Sugar(LCE)
Mar07 070108 334.50 338.50 333.00 337.90 +4.60 2,738 0 -23,535
May07 070108 332.50 334.00 330.50 333.50 +2.00 1,257 0 -16,443
Aug07 070108 326.00 326.00 323.30 326.00 +1.40 274 0 -6,426
Oct07 070108 319.30 319.30 316.50 319.10 +1.50 385 0 -4,112
Dec07 070108 321.80 322.00 319.20 321.90 +2.90 20 0 -1,054
Total Volume and Open Interest 5,198    
Cotton(ICE)
Mar07 070108 54.20 54.80 54.15 54.53 +0.11 8,629 110,499 +0
May07 070108 55.10 55.55 55.10 55.38 +0.27 2,412 24,506 +0
Jul07 070108 56.20 56.45 56.00 56.35 +0.25 735 12,907 +0
Oct07 070108 58.05 58.05 58.05 58.05 +0.15 0 157 +0
Dec07 070108 58.90 59.25 58.90 59.13 +0.13 455 20,362 +0
Mar08 070108 61.25 61.25 61.08 61.08 +0.13 0 1,556 +0
Total Volume and Open Interest 12,231 170,576 +0
Lumber(CME)
Jan07 070108 276.8 277.2 275.1 277.2 +1.6 400 0 -616
Mar07 070108 297.0 297.0 291.6 293.6 -1.4 651 0 -4,482
May07 070108 310.0 311.3 307.2 310.5 unch 313 0 -538
Jul07 070108 315.0 317.9 315.0 317.9 +0.1 38 0 -92
Total Volume and Open Interest 1,410    
Crude Oil(NYM)
Feb07 070108 57.05 57.25 55.10 56.09 -0.22 324,010 299,585 +0
Mar07 070108 58.15 58.45 56.40 57.36 -0.03 127,274 178,115 +0
Apr07 070108 59.20 59.45 57.50 58.38 +0.03 30,955 63,310 +0
May07 070108 60.00 60.00 58.45 59.26 +0.08 11,792 43,247 +0
Jun07 070108 60.85 61.00 59.20 60.01 +0.10 15,085 75,623 +0
Jul07 070108 61.15 61.15 60.35 60.67 +0.13 4,612 23,486 +0
Aug07 070108 61.75 61.75 60.95 61.24 +0.16 3,759 15,749 +0
Sep07 070108 61.45 61.85 61.45 61.76 +0.20 4,685 26,441 +0
Oct07 070108 62.50 62.50 62.10 62.21 +0.23 2,100 17,421 +0
Nov07 070108 62.61 62.61 62.61 62.61 +0.26 493 12,846 +0
Dec07 070108 63.60 63.60 62.30 62.94 +0.28 16,138 140,389 +0
Jan08 070108 63.22 63.22 63.22 63.22 +0.29 1,169 24,724 +0
Feb08 070108 63.43 63.43 63.43 63.43 +0.29 510 10,916 +0
Mar08 070108 63.61 63.61 63.61 63.61 +0.30 200 16,624 +0
Apr08 070108 63.76 63.76 63.76 63.76 +0.29 200 14,318 +0
May08 070108 63.90 63.90 63.90 63.90 +0.29 0 6,419 +0
Total Volume and Open Interest 562,547 1,251,577 +0
Heating Oil(NYM)
Feb07 070108 158.50 159.50 154.75 155.71 -0.87 43,581 88,752 +0
Mar07 070108 162.25 162.50 158.80 159.50 -0.83 18,407 48,351 +0
Apr07 070108 164.30 164.50 161.75 162.05 -0.78 7,091 20,251 +0
May07 070108 167.00 167.00 163.20 163.60 -0.78 2,246 8,979 +0
Jun07 070108 167.70 167.70 165.15 165.15 -0.78 3,739 17,711 +0
Jul07 070108 169.50 169.50 166.75 167.15 -0.68 1,219 6,681 +0
Aug07 070108 171.40 172.00 168.75 169.50 -0.63 171 2,623 +0
Sep07 070108 174.50 174.50 172.05 172.05 -0.63 391 5,499 +0
Oct07 070108 175.40 176.10 174.90 174.90 -0.58 111 1,940 +0
Nov07 070108 180.50 180.50 178.00 178.00 -0.53 100 1,359 +0
Dec07 070108 182.75 182.75 181.15 181.15 -0.53 1,435 10,050 +0
Jan08 070108 185.10 185.10 183.25 183.25 -0.53 509 4,021 +0
Total Volume and Open Interest 79,073 220,906 +0
Gasoline(NYMEX)
Feb07 070108 150.72 151.85 145.25 147.25 -2.06 30,391 57,412 +2,098
Mar07 070108 153.45 156.34 150.20 152.00 -1.45 10,315 34,895 +1,566
Apr07 070108 169.80 171.14 166.61 168.25 +0.41 4,605 17,822 +1,549
May07 070108 173.01 173.05 169.97 172.20 +0.20 1,635 13,240 +510
Jun07 070108 174.50 174.50 172.75 172.75 -0.25 1,354 7,242 +234
Jul07 070108 177.75 177.75 175.00 175.00 +0.50 459 6,435 +134
Aug07 070108 176.05 176.05 176.05 176.05 -0.95 680 3,577 +375
Sep07 070108 174.85 174.85 174.85 174.85 +1.35 315 8,501 +32
Oct07 070108 165.00 165.00 165.00 165.00 +1.70 82 1,408 +19
Nov07 070108 161.80 161.80 161.80 161.80 -0.11 28 949 -14
Total Volume and Open Interest 49,993 152,225 +4,763
e-MiNY RBOB Gasoline(NYMEX)
Feb07 061228 159.83 159.83 159.83 159.83 +0.42 0 1 +0
Mar07 070108 151.60 151.60 151.60 151.60 -2.01      
Apr07 070108 167.90 167.90 167.90 167.90 -1.01      
May07 070108 171.15 171.15 171.15 171.15 -0.86      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb07 070108 6.475 6.560 6.330 6.378 +0.194 48,532 77,955 +0
Mar07 070108 6.640 6.690 6.520 6.548 +0.201 23,685 137,056 +0
Apr07 070108 6.725 6.760 6.580 6.637 +0.190 13,486 101,244 +0
May07 070108 6.810 6.810 6.700 6.732 +0.175 8,784 44,492 +0
Jun07 070108 6.910 6.910 6.780 6.830 +0.170 1,487 15,056 +0
Jul07 070108 7.020 7.020 6.930 6.930 +0.162 861 14,601 +0
Aug07 070108 7.120 7.120 7.030 7.030 +0.160 276 15,610 +0
Sep07 070108 7.200 7.200 7.080 7.100 +0.158 320 15,634 +0
Oct07 070108 7.340 7.340 7.237 7.237 +0.150 1,531 39,181 +0
Nov07 070108 7.980 7.980 7.912 7.912 +0.130 116 22,195 +0
Dec07 070108 8.590 8.590 8.552 8.552 +0.125 241 34,203 +0
Jan08 070108 8.890 8.920 8.877 8.877 +0.120 438 31,197 +0
Feb08 070108 8.880 8.910 8.880 8.892 +0.120 794 16,594 +0
Mar08 070108 8.780 8.780 8.680 8.682 +0.110 131 39,142 +0
Apr08 070108 7.550 7.550 7.520 7.537 +0.085 133 27,049 +0
May08 070108 7.440 7.490 7.432 7.432 +0.085 329 12,582 +0
Total Volume and Open Interest 103,711 875,849 +0
Brent Crude Oil(ICE)
Feb07 070108 56.15 57.19 54.41 55.60 -0.04 91,352 0 -95,723
Mar07 070108 57.37 58.46 55.80 56.85 -0.04 70,674 0 -162,509
Apr07 070108 58.38 59.45 56.89 57.91 +0.02 27,506 0 -50,211
May07 070108 59.29 59.97 57.85 58.76 +0.04 10,985 0 -23,716
Jun07 070108 59.80 60.49 58.57 59.52 +0.06 13,976 0 -45,045
Jul07 070108 61.40 61.40 60.17 60.17 +0.10 3,496 0 -14,020
Aug07 070108 60.74 60.74 60.74 60.74 +0.14      
Sep07 070108 61.23 61.23 61.23 61.23 +0.19 1,684 0 -14,869
Oct07 070108 61.65 61.65 61.65 61.65 +0.22      
Nov07 070108 62.00 62.00 62.00 62.00 +0.23      
Dec07 070108 62.77 63.11 61.60 62.32 +0.24 8,161 0 -47,630
Jan08 070108 62.58 62.58 62.58 62.58 +0.23      
Feb08 070108 62.79 62.79 62.79 62.79 +0.23      
Mar08 070108 62.95 62.95 62.95 62.95 +0.23      
Total Volume and Open Interest 229,337    
Gas Oil(ICE)
Jan07 070108 498.25 504.50 488.25 488.75 +2.00 32,843 38,147 -6,481
Feb07 070108 501.75 508.25 491.75 492.25 +1.75 34,979 88,692 -112
Mar07 070108 507.75 513.50 497.50 498.00 +1.75 13,479 38,782 +1,422
Apr07 070108 512.50 519.00 503.25 503.75 +1.50 4,481 19,205 +583
May07 070108 518.00 524.75 510.25 510.25 +1.75 2,244 16,218 -30
Jun07 070108 525.00 532.50 517.25 517.25 +1.75 4,313 40,495 -284
Jul07 070108 535.75 540.00 524.75 524.75 +1.75 1,487 11,777 +1,144
Aug07 070108 543.00 546.00 532.00 532.00 +1.75 751 3,851 +528
Sep07 070108 550.75 551.50 538.75 538.75 +1.25 1,817 10,757 +1,380
Oct07 070108 546.00 546.00 543.25 543.25 +1.00 18 3,068 +18
Total Volume and Open Interest 98,490 321,779 -1,458
US Dollar Index(ICE)
Mar07 070108 84.430 84.620 84.270 84.370 -0.030 5,197 24,619 -1,860
Jun07 070108 84.300 84.300 84.010 84.120 -0.030 28 2,027 +1
Sep07 070108 83.870 83.870 83.870 83.870 -0.030 0 37 +0
Total Volume and Open Interest 5,225 26,683 -1,859
Australian Dollar(CME)
Mar07 070108 77.87 78.02 77.83 77.83 +0.12 135 0 -123,897
Jun07 070108 77.62 77.82 77.60 77.62 +0.12      
Sep07 070108 77.36 77.36 77.36 77.36 +0.12      
Total Volume and Open Interest 135    
British Pound(CME)
Mar07 070108 193.21 194.10 193.00 193.82 +0.74 2,842 0 -139,161
Jun07 070108 193.95 193.95 193.77 193.77 +0.74      
Sep07 070108 193.72 193.72 193.72 193.72 +0.74      
Total Volume and Open Interest 2,842    
Canadian Dollar(CME)
Mar07 070108 85.26 85.26 85.08 85.25 -0.18 1,153 0 -152,818
Jun07 070108 85.35 85.49 85.35 85.49 -0.18 130 0 -2,789
Sep07 070108 85.68 85.73 85.68 85.73 -0.18 10 0 -672
Dec07 070108 85.97 85.97 85.97 85.97 -0.18      
Total Volume and Open Interest 1,293    
Japanese Yen(CME)
Mar07 070108 85.04 85.18 84.95 85.01 -0.10 114,409 0 -268,850
Jun07 070108 86.15 86.15 85.99 85.99 -0.10      
Sep07 070108 86.92 86.92 86.92 86.92 -0.10      
Total Volume and Open Interest 114,409    
Swiss Franc(CME)
Mar07 070108 81.28 81.50 81.05 81.38 -0.07 1,692 0 -63,863
Jun07 070108 82.06 82.06 82.00 82.00 -0.07 30 0 -138
Sep07 070108 82.57 82.57 82.57 82.57 -0.07      
Total Volume and Open Interest 1,722    
EuroFX(CME)
Mar07 070108 130.47 130.78 130.13 130.61 +0.09 4,440 0 -176,370
Jun07 070108 131.06 131.06 131.06 131.06 +0.09 314 0 -1,479
Sep07 070108 131.43 131.43 131.43 131.43 +0.09      
Total Volume and Open Interest 4,754    
Mexican Peso(CME)
Jan07 070108 912.5 913.5 912.5 912.5 -1.0      
Feb07 070108 911.0 912.0 911.0 911.0 -1.0      
Total Volume and Open Interest      
30-Year T-Bonds(CBOT)
Mar07 070108 112~05 112~07 111~27 112~04 -0~01 313,335 767,586 +0
Jun07 070108 112~04 112~04 111~27 112~02 -0~01 274 7,323 +0
Sep07 070108 112~02 112~02 112~02 112~02 -0~01 2 2 +0
Total Volume and Open Interest 313,611 774,943 +0
10-Year T-Notes(CBOT)
Mar07 070108 107~280 107~295 107~215 107~260 -0~020 1,011,666 2,251,975 +0
Jun07 070108 107~260 107~270 107~240 107~270 -0~020 5,552 28,119 +0
Total Volume and Open Interest 1,017,218 2,280,094 +0
5-Year T-Notes(CBOT)
Mar07 070108 105~065 105~085 105~050 105~075 -0~020 2,986 1,392,443 +1,392,443
Jun07 070108 105~115 105~115 105~115 105~115 -0~020 8 623 +0
Total Volume and Open Interest 2,994 1,393,066 +1,392,443
2 Year T-Notes(CBOT)
Mar07 070108 102~008 102~012 102~008 102~009 -0~007 2,515 747,560 +0
Total Volume and Open Interest 2,515 747,560 +0
Eurodollars(CME)
Mar07 070108 94.670 94.670 94.660 94.665 -0.010 9,965 0 -1,311,532
Jun07 070108 94.805 94.805 94.775 94.790 -0.040 38,032 0 -1,405,390
Sep07 070108 94.965 94.975 94.940 94.955 -0.050 36,142 0 -1,335,333
Dec07 070108 95.090 95.110 95.075 95.090 -0.045 16,035 0 -1,285,240
Mar08 070108 95.160 95.170 95.150 95.170 -0.030 25,857 0 -912,896
Jun08 070108 95.195 95.210 95.190 95.210 -0.025 33,702 0 -709,308
Sep08 070108 95.215 95.235 95.210 95.235 -0.015 31,366 0 -543,390
Dec08 070108 95.210 95.230 95.205 95.230 -0.010 15,683 0 -369,722
Mar09 070108 95.210 95.230 95.200 95.230 -0.005 12,885 0 -349,883
Jun09 070108 95.180 95.200 95.180 95.200 -0.005 15,026 0 -259,981
Sep09 070108 95.145 95.165 95.145 95.165 -0.005 6,541 0 -193,456
Dec09 070108 95.095 95.120 95.095 95.120 unch 7,747 0 -144,302
Mar10 070108 95.075 95.095 95.075 95.095 unch 4,660 0 -118,108
Jun10 070108 95.060 95.065 95.045 95.065 unch 8,685 0 -91,931
Sep10 070108 95.010 95.030 95.010 95.030 unch 3,934 0 -90,258
Dec10 070108 94.985 94.995 94.985 94.995 unch 3,263 0 -96,563
Mar11 070108 94.975 94.975 94.970 94.975 unch 4,694 0 -69,188
Jun11 070108 94.930 94.955 94.930 94.955 +0.005 4,535 0 -63,643
Total Volume and Open Interest 294,136    
30 Day Federal Funds(CBOT)
Jan07 070108 3.005 3.005 3.000 3.005 unch 174 86,375 +0
Feb07 070108 3.005 3.010 3.005 3.010 unch 3,788 119,440 +0
Mar07 070108 3.010 3.010 3.010 3.010 unch 332 57,490 +0
Apr07 070108 94.770 94.770 94.770 94.770 unch 112 52,711 +0
May07 070108 94.800 94.800 94.800 94.800 -0.010 4 18,596 +0
Jun07 070108 94.820 94.820 94.820 94.820 -0.020 30 2,740 +0
Total Volume and Open Interest 4,440 341,739 +0
30 Day Fed Funds(e-CBOT)
Jan07 070108 94.750 94.760 94.750 94.755 unch 1,336 0 +0
Feb07 070108 94.755 94.760 94.755 94.760 +0.005 2,612 0 +0
Mar07 070108 94.755 94.760 94.755 94.760 unch 9,308 0 +0
Apr07 070108 94.765 94.770 94.760 94.765 -0.005 12,466 0 +0
May07 070108 94.805 94.805 94.795 94.800 -0.005 4,439 0 +0
Jun07 070108 94.830 94.830 94.810 94.815 -0.015 830 0 +0
Total Volume and Open Interest 31,066    
3-Mth Euro-Yen(CME)
Mar07 070108 99.30 99.31 99.30 99.30 -0.01 696 0 -16,083
Jun07 070108 99.18 99.19 99.18 99.19 +0.01 31 0 -8,523
Sep07 070108 99.07 99.07 99.07 99.07 unch 15 0 -3,814
Dec07 070108 98.99 98.99 98.99 98.99 +0.01 5 0 -7,575
Mar08 070108 98.90 98.90 98.90 98.90 unch      
Jun08 070108 98.81 98.81 98.81 98.81 unch 86 0 -657
Sep08 070108 98.73 98.73 98.73 98.73 unch      
Dec08 070108 98.66 98.66 98.66 98.66 unch      
Mar09 070108 98.55 98.55 98.55 98.55 -0.01      
Jun09 070108 98.47 98.47 98.47 98.47 -0.02      
Total Volume and Open Interest 833    
3-Mth Euro-Yen(SGX)
Mar07 070108 99.30 99.31 99.30 99.31 -0.01 2,208 85,875 +1,175
Jun07 070108 99.18 99.19 99.18 99.19 -0.01 957 47,182 -377
Sep07 070108 99.07 99.08 99.07 99.07 -0.02 1,045 36,988 +733
Dec07 070108 98.99 98.99 98.97 98.99 -0.02 1,243 43,922 +392
Mar08 070108 98.89 98.89 98.89 98.89 -0.02 298 32,105 +504
Jun08 070108 98.82 98.82 98.82 98.82 -0.02 100 7,973 +259
Sep08 070108 98.73 98.73 98.73 98.73 -0.02 50 1,814 -210
Dec08 070108 98.65 98.65 98.65 98.65 -0.02 0 269 +0
Total Volume and Open Interest 5,901 257,772 +2,543
Japanese Gov't Bonds(SGX)
Mar07 070105 133.76 133.93 133.70 133.82 +0.21 6,678 38,544 -2,124
Jun07 070105 133.82 133.82 133.82 133.82 +0.21      
Sep07 070105 133.82 133.82 133.82 133.82 +0.21      
Total Volume and Open Interest 6,678 38,544 -2,124
Euro-Bund(EUREX)
Mar07 070108 116.01 116.05 115.84 115.96 +0.06 886,995 1,411,039 -21,295
Jun07 070108 115.50 115.50 115.43 115.47 +0.06 1,152 11,671 -15
Sep07 070108 115.68 115.78 115.68 115.73 +0.17      
Total Volume and Open Interest 888,147 1,422,710 -21,310
Euro-Bobl(EUREX)
Mar07 070108 108.84 108.88 108.75 108.83 +0.05 370,872 1,001,295 +16,394
Jun07 070108 108.51 108.51 108.51 108.51 +0.04 149 304 +0
Sep07 070108 109.72 109.72 109.72 109.72 +0.05      
Total Volume and Open Interest 371,021 1,001,599 +16,394
3-Mth Euribor(EUREX)
Mar07 070108 96.080 96.080 96.075 96.075 -0.005 918 20,866 +600
Jun07 070108 95.940 95.940 95.935 95.935 unch 931 10,055 +336
Sep07 070108 95.885 95.895 95.885 95.890 +0.005 355 6,748 +255
Total Volume and Open Interest 2,587 49,771 +1,380
Long Gilt(LIFFE)
Mar07 070108 107~21 107~26 107~18 107~23 +0~03 73,217 0 -313,309
Jun07 070108 109~19 109~19 109~19 109~19 +0~03      
Total Volume and Open Interest 73,217    
3-Mth Short Sterling(LIFFE)
Mar07 070108 94.52 94.53 94.51 94.52 unch 62,651 476,157 +4,045
Jun07 070108 94.43 94.45 94.41 94.43 unch 81,971 455,405 +3,442
Sep07 070108 94.43 94.44 94.40 94.42 unch 68,924 430,462 +8,126
Dec07 070108 94.43 94.46 94.41 94.43 -0.01 57,642 341,955 +2,238
Mar08 070108 94.46 94.48 94.43 94.45 -0.01 27,213 220,644 -832
Jun08 070108 94.47 94.50 94.45 94.47 -0.01 21,885 147,813 -1,894
Total Volume and Open Interest 357,862 2,294,370 +18,662
3-Mth Euribor(LIFFE)
Mar07 070108 96.075 96.085 96.075 96.080 unch 97,707 852,195 +24,366
Jun07 070108 95.930 95.945 95.930 95.940 +0.005 90,066 678,138 +14,510
Sep07 070108 95.890 95.900 95.875 95.895 +0.005 76,232 613,309 +12,026
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Mar07 070108 93.50 93.51 93.46 93.49 -0.02 11,104 190,633 -12,445
Jun07 070108 93.46 93.46 93.41 93.44 -0.03 12,281 246,161 -148
Sep07 070108 93.49 93.50 93.43 93.46 -0.04 4,552 65,200 +598
Dec07 070108 93.51 93.52 93.44 93.47 -0.04 2,098 52,059 +1,117
Mar08 070108 93.52 93.53 93.46 93.49 -0.04 278 26,119 -29
Jun08 070108 93.53 93.53 93.48 93.50 -0.04 326 23,079 -810
Sep08 070108 93.52 93.52 93.52 93.52 -0.03 310 18,507 -225
Dec08 070108 93.53 93.53 93.53 93.53 -0.04 213 7,127 +10
Mar09 070108 93.54 93.54 93.54 93.54 -0.03 150 1,215 -50
Jun09 070108 93.54 93.54 93.54 93.54 -0.03 0 1,915 +0
Total Volume and Open Interest 31,312 632,293 -11,982
10-Year Aus T-Bonds(SFE)
Mar07 070108 94.20 94.21 94.12 94.16 -0.04 27,913 413,038 -435
Jun07 070108 94.16 94.16 94.16 94.16 -0.04      
Total Volume and Open Interest 27,913 413,038 -435
3-Year Aus T-Bonds(SFE)
Mar07 070108 93.98 93.99 93.90 93.93 -0.05 35,589 476,448 +2,640
Jun07 070108 93.93 93.93 93.93 93.93 -0.05      
Total Volume and Open Interest 35,589 476,448 +2,640
Gold(CMX)
Feb07 070108 608.5 611.1 605.1 609.4 +2.5 58,927 185,850 +0
Apr07 070108 614.0 617.2 612.0 615.4 +2.5 4,201 37,036 +0
Jun07 070108 622.0 623.5 615.8 621.2 +2.5 1,599 31,221 +0
Aug07 070108 625.4 627.0 625.4 627.0 +2.5 367 4,165 +0
Oct07 070108 635.0 635.0 632.7 632.7 +2.5 146 19,436 +0
Dec07 070108 640.0 640.5 638.0 638.3 +2.5 907 42,026 +0
Feb08 070108 640.8 643.7 640.8 643.7 +2.5 2 2,243 +0
Apr08 070108 649.2 649.2 649.2 649.2 +2.5 0 1,883 +0
Jun08 070108 654.7 654.7 654.7 654.7 +2.5 0 3,920 +0
Aug08 070108 660.2 660.2 660.2 660.2 +2.5 0 251 +0
Oct08 070108 665.6 665.6 665.6 665.6 +2.5 0 600 +0
Dec08 070108 671.1 671.1 671.1 671.1 +2.5 168 9,495 +0
Total Volume and Open Interest 66,421 351,370 +0
Silver(CMX)
Mar07 070108 1230.0 1242.0 1218.0 1236.0 +13.0 16,756 61,668 +0
May07 070108 1245.0 1251.0 1242.0 1247.3 +13.0 100 6,319 +0
Jul07 070108 1254.0 1261.0 1254.0 1258.6 +12.9 152 10,779 +0
Sep07 070108 1270.0 1270.0 1270.0 1270.0 +12.9 18 4,287 +0
Dec07 070108 1284.0 1295.0 1275.0 1283.4 +12.9 177 13,411 +0
Mar08 070108 1296.1 1296.1 1296.1 1296.1 +12.9 0 210 +0
May08 070108 1303.1 1303.1 1303.1 1303.1 +12.9      
Total Volume and Open Interest 17,283 102,871 +0
Platinum(NYMEX)
Jan07 070108 1119.4 1119.4 1119.4 1119.4 +10.4 14 28 +0
Apr07 070108 1123.0 1131.8 1122.0 1126.9 +14.9 434 8,222 +0
Jul07 070108 1130.0 1131.9 1130.0 1131.9 +14.9 0 36 +0
Oct07 070108 1136.9 1136.9 1136.9 1136.9 +14.9      
Total Volume and Open Interest 448 8,286 +0
Palladium(NYMEX)
Mar07 070108 332.50 337.00 330.50 332.10 -3.00 1,249 12,628 +0
Jun07 070108 337.10 337.10 337.10 337.10 -3.00 35 66 +0
Sep07 070108 342.10 342.10 342.10 342.10 -3.00 0 54 +0
Total Volume and Open Interest 1,285 12,789 +0
Copper(CMX)
Mar07 070108 254.50 258.50 252.50 252.80 -0.70 11,451 51,172 +0
May07 070108 258.00 258.75 253.60 253.60 -0.70 675 5,944 +0
Jul07 070108 258.20 258.70 253.60 253.60 -0.95 365 2,076 +0
Sep07 070108 257.50 258.75 253.25 253.25 -1.00 39 1,117 +0
Dec07 070108 255.25 256.00 250.55 250.55 -1.15 120 1,595 +0
Total Volume and Open Interest 13,867 70,917 +0
Aluminum(CMX)
Jan07 070108 116.50 116.50 116.50 116.50 +0.50 11 126 +0
Feb07 070108 117.50 117.50 117.50 117.50 +0.50 11 50 +0
Mar07 070108 116.50 116.50 116.50 116.50 +0.50 0 41 +0
Apr07 070108 115.50 115.50 115.50 115.50 +0.50 0 40 +0
May07 070108 114.50 114.50 114.50 114.50 +0.50 0 40 +0
Jun07 070108 113.50 113.50 113.50 113.50 +0.50 0 40 +0
Total Volume and Open Interest 23 668 +0
DJIA Index(CBOT)
Mar07 070108 12477 12515 12405 12492 +42 4,411 64,834 +0
Jun07 070108 12530 12591 12525 12591 +42 3 46 +0
Sep07 070108 12659 12659 12659 12659 +42 0 9 +0
Dec07 070108 12750 12750 12741 12741 +42      
Total Volume and Open Interest 4,414 64,889 +0
S & P 500(CME)
Mar07 070108 1418.50 1424.50 1413.00 1422.50 +6.10 26,227 0 -604,025
Jun07 070108 1426.10 1436.90 1426.10 1435.30 +6.20 65 0 -13,094
Sep07 070108 1448.50 1448.50 1448.50 1448.50 +6.20      
Dec07 070108 1459.90 1459.90 1459.90 1459.90 +6.20      
Total Volume and Open Interest 26,292    
S & P 500 E-Mini(Globex)
Mar07 070108 1417.25 1424.50 1413.00 1422.50 +6.00 1,058,490 0 -1,541,515
Jun07 070108 1430.50 1437.00 1425.50 1435.25 +6.25 597 0 -13,222
Total Volume and Open Interest 1,059,087    
NASDAQ 100(CME)
Mar07 070108 1802.30 1812.50 1792.00 1803.50 +6.20 4,393 0 -43,913
Jun07 070108 1825.00 1825.00 1825.00 1825.00 +6.20      
Sep07 070108 1846.50 1846.50 1846.50 1846.50 +6.20      
Total Volume and Open Interest 4,393    
NASDAQ 100 E-Mini(Globex)
Mar07 070108 1798.00 1812.30 1792.50 1803.50 +6.20 353,652 0 -342,879
Jun07 070108 1819.80 1831.30 1814.80 1825.00 +6.20 20 0 -89
Total Volume and Open Interest 353,672    
S & P Midcap 400(CME)
Mar07 070108 806.50 808.00 802.50 805.80 +1.60 96 0 -7,490
Jun07 070108 814.00 814.00 814.00 814.00 +1.60      
Sep07 070108 822.20 822.20 822.20 822.20 +1.60      
Total Volume and Open Interest 96    
Russell 2000(CME)
Mar07 070108 781.00 784.25 774.00 781.70 +2.50 704 0 -24,367
Jun07 070108 788.70 788.70 788.70 788.70 +2.50      
Sep07 070108 795.70 795.70 795.70 795.70 +2.50      
Total Volume and Open Interest 704    
Russell 2000 E-Mini(Globex)
Mar07 070108 779.30 784.70 773.80 781.70 +2.50 202,492 0 -354,233
Jun07 070108 784.90 791.50 781.00 788.70 +2.50 121 0 -333
Total Volume and Open Interest 202,613    
Value Line(KCBT)
Mar07 070108 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070105 17405 17410 17015 17100 -255 33,066 230,862 -2,689
Jun07 070105 17260 17260 16965 17045 -260 0 43 +0
Total Volume and Open Interest 33,066 231,330 -2,690
Nikkei 225(SGX)
Mar07 070105 17405 17410 17015 17100 -255 33,066 230,862 -2,689
Jun07 070105 17260 17260 16965 17045 -260 0 43 +0
Sep07 070105 17070 17070 17045 17070 -260      
Total Volume and Open Interest 33,066 231,330 -2,690
CAC 40(EURONEXT)
Jan07 070108 5536.0 5563.0 5507.5 5522.0 -1.0 90,914 0 -419,619
Feb07 070108 5550.0 5577.5 5527.5 5537.0 -1.0 130 0 -15,062
Mar07 070108 5568.5 5587.5 5545.5 5551.5 -1.0 1,869 0 -49,117
Total Volume and Open Interest 92,913    
Hang Seng Index(HKFE)
Jan07 070108 19930 20133 19920 20028 -247 59,086 120,225 +377
Feb07 070108 19980 20198 19980 20083 -247 1,001 1,185 +477
Mar07 070108 19975 20150 19950 20051 -242 377 3,297 +52
Total Volume and Open Interest 60,538 125,747 +899
DAX(EUREX)
Mar07 070108 6637.0 6675.5 6612.5 6652.0 +16.0 142,197 221,954 +0
Jun07 070108 6708.0 6737.5 6678.0 6716.0 +16.5 409 7,788 +0
Sep07 070108 6799.5 6810.0 6764.0 6789.5 +16.5 295 1,929 +0
Total Volume and Open Interest 142,901 231,671 +0
FT-SE 100(EURONEXT)
Mar07 070108 6235.50 6249.00 6178.00 6192.00 -30.50 74,902 0 -494,308
Jun07 070108 6262.00 6267.50 6210.00 6214.50 -31.00 691 0 -20,792
Sep07 070108 6270.00 6270.00 6248.50 6248.50 -31.00      
Total Volume and Open Interest 75,597    
SPI 200(SFE)
Mar07 070108 5533.0 5543.0 5486.0 5497.0 -63.0 10,783 257,334 -491
Jun07 070108 5560.0 5560.0 5532.0 5532.0 -63.0 10 4,740 +8
Sep07 070108 5548.0 5548.0 5533.0 5534.0 -63.0 2 3,020 -1
Total Volume and Open Interest 10,820 267,101 -470
GSCI(CME)
Jan07 070108 413.40 413.40 406.00 406.00 -0.40 315 0 -21,982
Feb07 070108 420.00 420.00 412.65 412.65 +0.35      
Mar07 070108 418.50 418.50 418.50 418.50 +1.50      
Total Volume and Open Interest 315    
RJ/CRB Index(ICE)
Feb07 070108 380.75 381.00 380.75 381.00 -0.75 0 7 +0
Apr07 070108 385.25 386.00 383.50 385.25 +0.50 3 418 +0
Jun07 070108 389.25 389.25 389.25 389.25 +0.50 76 325 +0
Total Volume and Open Interest 170 947 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php