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 July 02, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070702 862.50 871.00 850.50 865.00 +15.00 31,437 17,650 -7,225
Aug07 070702 869.00 877.00 856.00 871.00 +15.25 25,185 53,362 +5
Sep07 070702 877.50 885.50 865.00 881.00 +15.50 3,419 24,371 +1,480
Nov07 070702 894.00 903.50 882.00 897.75 +16.00 32,699 298,266 -1,563
Jan08 070702 905.00 913.00 894.50 909.00 +17.00 1,692 22,310 -160
Mar08 070702 905.00 920.00 900.00 913.00 +16.25 2,669 15,335 -761
May08 070702 911.00 920.50 902.50 916.50 +17.50 2,060 19,705 +1,525
Total Volume and Open Interest 110,724 530,041 -2,456
Soybean Meal(CBOT)
Jul07 070702 233.40 238.10 230.00 235.80 +6.60 4,593 6,324 -2,348
Aug07 070702 235.00 241.30 232.00 237.90 +6.70 11,701 42,578 +1,202
Sep07 070702 237.50 244.00 234.70 241.40 +7.70 3,104 22,555 +2,186
Oct07 070702 240.00 246.30 237.30 243.00 +6.30 1,391 11,507 +22
Dec07 070702 243.50 250.00 240.60 247.20 +6.70 15,677 88,946 +1,375
Jan08 070702 244.50 250.50 242.00 248.00 +6.00 768 8,779 -309
Mar08 070702 246.00 253.00 244.30 250.50 +5.50 1,836 7,816 +210
May08 070702 246.50 254.00 244.50 250.70 +5.20 600 7,257 +104
Total Volume and Open Interest 41,794 210,244 +3,028
Soybean Oil(CBOT)
Jul07 070702 36.95 37.00 36.72 36.73 +0.10 8,911 9,089 -3,994
Aug07 070702 37.15 37.25 36.88 36.93 +0.02 15,467 61,447 +925
Sep07 070702 37.30 37.40 37.18 37.21 +0.05 3,478 21,113 +2,404
Oct07 070702 37.70 37.70 37.35 37.45 +0.03 1,357 10,781 -432
Dec07 070702 38.18 38.33 37.90 37.99 +0.08 19,846 151,087 +87
Jan08 070702 38.40 38.40 38.18 38.32 +0.15 857 11,579 +700
Mar08 070702 38.40 38.48 38.40 38.47 +0.17 998 6,345 +57
May08 070702 38.50 38.65 38.48 38.65 +0.19 1,907 7,074 -986
Total Volume and Open Interest 56,055 293,689 +145
Canola(WCE)
Jul07 070629 390.0 403.0 380.1 381.7 +6.4 1,467 1,345 -1,195
Total Volume and Open Interest 8,515 110,185 +351
Corn(CBOT)
Jul07 070702 332.00 333.00 325.00 330.50 +1.00 11,316 21,188 -8,413
Sep07 070702 344.00 344.00 335.00 339.75 -0.25 31,747 372,614 +3,262
Dec07 070702 351.00 353.00 344.50 350.00 -0.75 42,789 502,228 +6,579
Mar08 070702 365.00 366.75 360.00 364.25 +0.50 5,507 67,596 +3,216
May08 070702 376.00 377.50 371.00 374.00 -1.00 2,641 18,875 +1,256
Jul08 070702 383.75 385.25 378.50 382.00 -0.75 7,721 43,490 +582
Total Volume and Open Interest 113,366 1,184,697 +11,208
Wheat(CBOT)
Jul07 070702 593.00 594.00 567.00 569.50 -12.50 5,118 4,685 -3,963
Sep07 070702 608.00 609.00 578.00 583.25 -13.75 25,850 213,991 -4,206
Dec07 070702 621.00 621.00 590.00 597.50 -13.00 11,807 116,875 -2,077
Mar08 070702 618.50 618.50 595.00 601.50 -13.75 760 8,138 +184
May08 070702 608.00 608.00 587.00 587.00 -12.50 60 1,040 +37
Total Volume and Open Interest 46,070 392,849 -8,231
Wheat(KCBT)
Jul07 070702 604.00 604.00 573.00 582.00 -14.50 3,848 4,236 -1,669
Sep07 070702 600.00 601.00 570.00 584.50 -10.50 17,853 76,479 +2,303
Dec07 070702 615.00 615.00 588.25 598.50 -19.75 6,673 34,285 +842
Mar08 070702 620.00 620.00 593.00 605.00 -12.75 191 2,949 +33
May08 070702 600.00 600.00 600.00 600.00 -10.00 0 11 +0
Total Volume and Open Interest 28,764 127,516 +1,630
Wheat(MGE)
Jul07 070702 618.00 618.00 610.00 610.00 -13.00 306 614 -190
Sep07 070702 627.00 628.00 595.00 605.00 -19.25 3,523 22,587 +65
Dec07 070702 636.00 636.00 602.00 610.00 -22.00 2,746 25,173 +249
Mar08 070702 634.25 634.25 613.00 619.25 -23.75 89 1,980 +19
May08 070702 620.00 620.00 620.00 620.00 -19.50 1 55 +1
Total Volume and Open Interest 6,740 52,160 +201
Oats(CBOT)
Jul07 070702 283.25 291.00 283.25 291.00 +12.50 64 159 -56
Sep07 070702 265.25 267.00 259.25 267.00 +5.00 249 3,910 +22
Dec07 070702 266.00 267.00 262.00 267.00 +1.75 351 10,431 -371
Mar08 070702 273.00 273.00 273.00 273.00 unch 14 674 +4
Total Volume and Open Interest 678 15,201 -401
Rough Rice(CBOT)
Jul07 070702 10.35 10.35 10.33 10.33 -0.06 555 438 -855
Sep07 070702 10.67 10.68 10.63 10.63 -0.05 743 6,263 +34
Nov07 070702 11.02 11.02 10.94 10.94 -0.06 274 7,416 -41
Jan08 070702 11.25 11.25 11.23 11.23 -0.04 2 578 +27
Total Volume and Open Interest 1,574 14,835 -835
Live Cattle(CME)
Aug07 070702 90.200 90.500 89.650 89.680 -0.605 15,335 118,649 -3,014
Oct07 070702 94.550 94.700 94.100 94.480 -0.250 6,700 60,042 +641
Dec07 070702 96.100 96.230 95.300 95.730 -0.450 1,633 21,806 +228
Feb08 070702 97.200 97.250 96.700 96.750 -0.635 675 12,643 +55
Apr08 070702 98.150 98.150 97.350 97.750 -0.600 514 5,748 +93
Jun08 070702 94.250 94.500 94.000 94.450 -0.550 104 2,280 +17
Total Volume and Open Interest 25,817 221,609 -2,527
Feeder Cattle(CME)
Aug07 070702 111.700 111.750 110.900 110.950 -0.600 3,819 15,422 -296
Sep07 070702 111.950 112.000 111.350 111.800 -0.050 943 3,744 +272
Oct07 070702 111.950 112.000 111.250 111.900 unch 518 2,330 +163
Nov07 070702 111.950 112.200 111.350 112.080 -0.070 261 729 +81
Jan08 070702 110.000 110.200 109.600 110.200 -0.050 215 627 +103
Mar08 070702 107.900 108.700 107.900 108.700 unch 11 71 +3
Apr08 070702 108.000 108.000 108.000 108.000 -0.300 5 22 +4
Total Volume and Open Interest 5,773 22,946 +331
Lean Hogs(CME)
Jul07 070702 70.500 70.900 70.250 70.475 -0.750 6,092 14,234 -1,885
Aug07 070702 70.000 70.150 69.600 69.885 -0.795 16,713 72,454 -898
Oct07 070702 63.800 64.100 63.485 64.050 -0.085 6,684 41,037 +2,027
Dec07 070702 61.100 61.850 60.950 61.800 +0.370 3,046 26,109 +791
Feb08 070702 64.785 65.000 64.400 64.900 -0.300 941 9,171 +346
Apr08 070702 66.550 67.000 66.550 67.000 -0.050 846 4,738 +676
May08 070702 71.750 71.750 71.400 71.700 -0.800 24 410 +22
Jun08 070702 73.000 73.000 72.600 72.950 -0.250 144 1,035 +54
Total Volume and Open Interest 34,507 169,286 +1,148
Pork Bellies(CME)
Jul07 070702 91.600 91.600 89.400 89.400 -3.000 131 568 -56
Aug07 070702 90.700 91.035 89.150 89.150 -3.000 111 688 +25
Feb08 070702 91.500 91.500 90.000 90.000 -3.000 8 37 -1
Mar08 070702 91.500 91.500 91.500 91.500 -3.000 0 7 +0
May08 070702 92.500 92.500 92.500 92.500 -3.000 0 5 +0
Total Volume and Open Interest 250 1,305 -32
Class III Milk(CME)
Jul07 070702 20.30 20.85 20.30 20.85 +0.75 467 4,687 -88
Aug07 070702 18.50 19.25 18.40 19.23 +0.35 497 4,516 -11
Sep07 070702 18.30 19.05 18.30 19.05 +0.34 431 4,691 -49
Oct07 070702 17.35 17.77 17.35 17.77 +0.17 287 3,533 -53
Nov07 070702 16.30 16.70 16.30 16.70 +0.20 200 3,112 +4
Total Volume and Open Interest 2,840 37,664 -4,317
Cocoa(NYBOT)
Jul07 070702 2043 2043 2043 2043 -11 29 328 -24
Sep07 070702 2057 2080 2040 2051 -11 9,826 87,170 +1,648
Dec07 070702 2082 2105 2064 2075 -11 2,010 39,155 +1,305
Mar08 070702 2114 2114 2097 2097 -13 438 15,818 +206
May08 070702 2110 2110 2110 2110 -14 40 3,705 +30
Jul08 070702 2127 2127 2127 2127 -13 31 2,941 -4
Sep08 070702 2143 2143 2143 2143 -13 117 2,942 +105
Total Volume and Open Interest 12,748 161,515 +3,401
Coffee "C"(NYBOT)
Jul07 070702 110.00 110.20 109.75 110.20 -0.80 104 326 -46
Sep07 070702 111.10 112.40 110.80 112.00 -0.80 7,317 97,077 -123
Dec07 070702 115.00 116.20 115.00 116.00 -0.70 1,936 26,799 +233
Mar08 070702 119.65 119.65 119.65 119.65 -0.65 645 9,059 -113
May08 070702 121.75 121.75 121.75 121.75 -0.60 204 4,904 -24
Jul08 070702 124.00 124.00 123.70 123.70 -0.60 138 3,623 +83
Total Volume and Open Interest 12,717 155,308 +596
Orange Juice(NYBOT)
Jul07 070702 132.00 133.00 128.25 132.00 -1.00 1,546 3,654 -1,186
Sep07 070702 133.00 134.25 129.25 132.75 -1.80 2,756 13,558 -397
Nov07 070702 135.00 135.25 130.00 133.00 -2.70 157 7,086 -2
Jan08 070702 137.70 137.70 134.25 134.25 -2.45 11 3,124 -2
Mar08 070702 135.50 135.50 135.50 135.50 -2.35 3 1,780 +0
May08 070702 136.50 136.50 136.50 136.50 -2.50 0 259 +0
Total Volume and Open Interest 4,473 29,981 -1,587
Sugar #11(NYBOT)
Oct07 070702 9.53 9.56 9.18 9.24 -0.28 29,773 395,503 -537
Mar08 070702 10.01 10.02 9.68 9.72 -0.28 5,640 99,762 -1,009
May08 070702 10.03 10.03 9.93 9.93 -0.24 1,321 27,846 +314
Jul08 070702 10.18 10.18 10.11 10.12 -0.23 1,758 38,274 +962
Oct08 070702 10.53 10.55 10.40 10.40 -0.19 1,297 34,360 +272
Total Volume and Open Interest 52,906 648,040 -7,872
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070702 21.60 21.60 21.60 21.60 +0.11 750 3,463 +750
Nov07 070702 21.10 21.10 21.10 21.10 -0.01 8 1,912 +0
Jan08 070702 20.95 20.95 20.95 20.95 -0.04 15 1,961 +0
Mar08 070702 21.13 21.13 21.13 21.13 +0.03 14 1,503 -14
Total Volume and Open Interest 787 9,247 +736
London Cocoa(LCE)
Jul07 070702 1094 1106 1060 1062 -29 3,651 53,065 +3,782
Sep07 070702 1115 1122 1093 1097 -16 4,576 60,931 +0
Dec07 070702 1113 1117 1092 1096 -13 3,438 38,745 -357
Mar08 070702 1103 1116 1096 1098 -11 842 32,749 +210
May08 070702 1113 1124 1105 1105 -11 298 9,619 +22
Jul08 070702 1131 1133 1112 1113 -11 202 5,951 +155
Sep08 070702 1126 1138 1120 1120 -12 113 6,905 +34
Total Volume and Open Interest 19,363 211,933 +5,617
London Coffee(LCE)
Jul07 070702 1861.00 1895.00 1856.00 1884.00 +29.00 13,472 3,638 -14,873
Sep07 070702 1880.00 1924.00 1876.00 1906.00 +31.00 13,259 110,659 +2,449
Nov07 070702 1872.00 1910.00 1869.00 1898.00 +29.00 2,410 42,433 +1,200
Jan08 070702 1840.00 1868.00 1834.00 1859.00 +22.00 93 14,448 +85
Mar08 070702 1814.00 1843.00 1814.00 1834.00 +23.00 97 2,542 +0
May08 070702 1840.00 1840.00 1831.00 1831.00 +26.00 0 3,307 +0
Total Volume and Open Interest 29,331 178,726 -11,139
London Sugar(LCE)
Aug07 070702 320.60 321.80 318.00 320.50 unch 2,105 33,467 -961
Oct07 070702 309.90 310.30 306.20 308.50 -0.30 1,999 16,561 -163
Dec07 070702 306.10 306.10 302.20 304.00 -0.70 399 6,326 +84
Mar08 070702 299.20 300.00 298.00 299.00 -2.00 241 8,379 +193
May08 070702 303.00 303.00 298.60 298.60 -3.40 22 4,696 +3
Total Volume and Open Interest 4,814 77,307 -802
Cotton(NYBOT)
Jul07 070702 56.00 58.00 56.00 58.00 -0.50 58 27 -87
Oct07 070702 61.90 62.05 61.35 61.65 +0.15 1,127 7,034 +252
Dec07 070702 63.75 63.93 63.20 63.43 +0.10 31,014 157,014 +3,003
Mar08 070702 66.55 66.70 66.20 66.30 -0.09 3,394 30,924 +142
May08 070702 67.40 67.40 67.10 67.10 -0.20 109 1,786 +19
Jul08 070702 67.90 67.90 67.45 67.70 unch 564 3,352 +358
Total Volume and Open Interest 36,887 204,192 +4,092
Lumber(CME)
Jul07 070702 280.0 281.8 277.4 277.4 -2.4 167 1,643 -188
Sep07 070702 297.0 297.9 291.1 291.8 -3.4 358 4,686 +79
Nov07 070702 288.5 288.5 284.1 285.7 -1.8 24 1,336 +14
Jan08 070702 296.5 296.5 295.7 295.7 -2.0 2 124 -1
Total Volume and Open Interest 555 7,841 -97
Crude Oil(NYM)
Aug07 070702 70.30 71.25 69.60 71.09 +0.41 200,610 272,808 -16,504
Sep07 070702 70.85 71.60 70.05 71.56 +0.58 75,888 181,949 +8,173
Oct07 070702 71.68 71.75 71.68 71.73 +0.67 27,473 76,505 +3,107
Nov07 070702 71.35 71.95 71.35 71.95 +0.71 15,793 48,817 +993
Dec07 070702 71.10 72.17 70.89 72.17 +0.73 35,184 173,401 -4,067
Jan08 070702 71.45 72.38 71.45 72.38 +0.75 5,800 58,993 +426
Feb08 070702 72.57 72.57 72.57 72.57 +0.77 2,190 28,325 +395
Mar08 070702 72.74 72.74 72.74 72.74 +0.78 1,191 27,924 -405
Apr08 070702 72.89 72.89 72.89 72.89 +0.79 1,691 33,071 -501
May08 070702 72.40 73.02 72.40 73.02 +0.80 462 29,995 +177
Jun08 070702 73.14 73.14 73.14 73.14 +0.81 4,191 48,891 +645
Jul08 070702 72.50 73.22 72.50 73.22 +0.82 291 16,627 -2
Aug08 070702 72.30 73.27 72.30 73.27 +0.82 48 9,504 -34
Sep08 070702 72.80 73.32 72.80 73.32 +0.82 15,923 37,467 +13,245
Oct08 070702 73.36 73.36 73.36 73.36 +0.82 1 20,404 +1
Nov08 070702 73.39 73.39 73.39 73.39 +0.82 25 13,586 +25
Total Volume and Open Interest 424,937 1,475,210 +5,051
Heating Oil(NYM)
Aug07 070702 203.80 206.50 203.30 206.18 +1.94 29,792 78,806 -375
Sep07 070702 205.60 207.70 205.00 207.57 +1.78 9,176 42,531 +1,742
Oct07 070702 209.32 209.32 209.32 209.32 +1.68 2,978 14,011 -854
Nov07 070702 211.37 211.37 211.37 211.37 +1.83 654 9,390 -84
Dec07 070702 211.50 213.37 210.35 213.37 +1.93 3,046 30,712 +348
Jan08 070702 212.00 214.82 212.00 214.82 +2.08 3,297 16,366 +477
Feb08 070702 215.25 215.67 215.25 215.67 +2.18 589 9,984 -73
Mar08 070702 212.40 213.57 212.40 213.57 +2.33 400 5,017 +68
Apr08 070702 206.75 208.92 206.75 208.92 +2.48 472 4,203 -197
May08 070702 204.07 204.07 204.07 204.07 +2.63 510 1,912 +126
Jun08 070702 198.60 201.32 198.60 201.32 +2.78 1,892 11,963 +126
Jul08 070702 202.17 202.17 202.17 202.17 +2.78 0 441 +0
Total Volume and Open Interest 62,647 229,572 -4,307
Gasoline(NYMEX)
Aug07 070702 224.00 225.50 219.06 224.87 +0.59 32,528 67,065 -31
Sep07 070702 218.90 220.40 214.75 220.22 +0.89 9,848 42,777 +844
Oct07 070702 203.23 204.74 199.75 204.57 +1.14 3,782 14,691 +330
Nov07 070702 197.22 199.07 195.83 199.07 +1.29 1,527 9,070 +223
Dec07 070702 195.00 196.70 192.13 196.52 +1.34 1,334 15,022 +295
Jan08 070702 195.50 197.62 193.88 197.62 +1.34 289 6,667 +33
Feb08 070702 197.64 199.37 197.64 199.37 +1.34 355 2,521 +66
Mar08 070702 199.00 201.52 198.60 201.52 +1.34 328 3,228 -11
Apr08 070702 215.32 215.32 215.32 215.32 +1.34 165 3,503 -7
May08 070702 214.67 216.52 214.67 216.52 +1.34 112 1,726 +15
Total Volume and Open Interest 76,776 183,905 -4,826
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070702 220.22 220.22 220.22 220.22 +0.89      
Oct07 070702 204.57 204.57 204.57 204.57 +1.14      
Nov07 070702 199.07 199.07 199.07 199.07 +1.29      
Total Volume and Open Interest 1 4 -4
Natural Gas(NYM)
Aug07 070702 6.610 6.800 6.555 6.764 -0.009 47,887 98,103 -3,736
Sep07 070702 6.735 6.875 6.685 6.869 +0.001 13,739 95,188 +695
Oct07 070702 6.880 7.029 6.880 7.029 +0.006 9,124 68,535 +623
Nov07 070702 7.660 7.799 7.660 7.799 -0.004 2,292 31,638 +293
Dec07 070702 8.470 8.549 8.470 8.549 -0.024 1,348 44,848 +59
Jan08 070702 8.830 8.909 8.830 8.909 -0.024 1,778 40,948 +85
Feb08 070702 8.825 8.909 8.825 8.909 -0.024 765 31,276 -370
Mar08 070702 8.540 8.694 8.540 8.694 -0.025 1,577 51,618 +500
Apr08 070702 7.800 7.854 7.800 7.854 -0.065 1,578 36,030 -75
May08 070702 7.770 7.789 7.770 7.789 -0.059 707 25,962 +89
Jun08 070702 7.800 7.873 7.800 7.873 -0.060 435 13,857 -110
Jul08 070702 7.950 7.973 7.950 7.973 -0.060 108 6,235 +1
Aug08 070702 8.048 8.048 8.048 8.048 -0.060 74 9,295 +67
Sep08 070702 8.101 8.101 8.101 8.101 -0.060 77 6,621 +44
Oct08 070702 8.150 8.218 8.150 8.218 -0.060 161 23,399 +39
Nov08 070702 8.650 8.693 8.630 8.693 -0.065 4 10,358 +0
Total Volume and Open Interest 83,685 804,046 -1,749
Brent Crude Oil(ICE)
Aug07 070702 71.22 72.77 70.92 72.63 +1.28 61,490 100,506 -5,488
Sep07 070702 72.04 73.56 71.87 73.51 +1.40 53,245 170,211 +9,539
Oct07 070702 72.25 73.77 72.13 73.74 +1.32 16,922 46,946 +223
Nov07 070702 72.46 73.96 72.38 73.92 +1.31 5,603 27,439 -166
Dec07 070702 72.69 74.13 72.61 74.06 +1.29 13,661 83,452 +663
Jan08 070702 73.10 74.31 72.88 74.24 +1.19 3,700 26,151 +1,239
Feb08 070702 73.31 74.42 73.31 74.42 +1.18 1,599 11,854 +11,854
Mar08 070702 74.50 74.50 74.50 74.50 +1.17 860 9,910 +289
Apr08 070702 74.55 74.55 74.55 74.55 +1.55 110 7,770 +9
May08 070702 74.58 74.58 74.58 74.58 +1.18 115 6,934 -27
Jun08 070702 73.60 74.61 73.60 74.61 +1.11 779 24,647 -139
Jul08 070702 74.63 74.63 74.63 74.63 +2.12 100 2,491 +50
Aug08 070702 74.63 74.63 74.63 74.63 +2.09 0 1,668 +0
Sep08 070702 74.62 74.62 74.62 74.62 +2.08 200 2,356 +200
Total Volume and Open Interest 163,133 669,575 +18,601
Gas Oil(ICE)
Jul07 070702 628.50 635.00 624.00 625.00 -1.50      
Aug07 070702 632.00 639.00 628.00 628.75 -0.25      
Sep07 070702 635.25 643.00 632.50 633.25 -1.00      
Oct07 070702 638.50 646.75 637.00 637.25 -2.25      
Nov07 070702 641.75 650.50 640.75 641.00 +0.25      
Dec07 070702 646.00 654.50 645.00 645.25 +0.75      
Jan08 070702 653.75 661.50 652.25 652.25 +0.75      
Feb08 070702 659.00 659.00 649.75 649.75 +1.75      
Mar08 070702 646.75 646.75 646.75 646.75 +1.00      
Apr08 070702 642.75 642.75 642.75 642.75 +2.50      
Total Volume and Open Interest 970 25,722 -44,510
US Dollar Index(NYBOT)
Sep07 070702 82.090 82.125 81.170 81.170 -0.520 6,316 24,206 +2,946
Dec07 070702 81.250 81.250 80.950 80.950 -0.520 44 2,480 +0
Mar08 070702 81.500 81.500 80.740 80.740 -0.520 1 635 +1
Total Volume and Open Interest 6,361 27,321 +2,947
Australian Dollar(CME)
Sep07 070702 85.49 85.81 85.43 85.80 +1.20 924 116,886 +3,218
Dec07 070702 85.56 85.56 85.56 85.56 +1.20 0 732 +26
Mar08 070702 85.28 85.28 85.28 85.28 +1.20 0 151 +0
Total Volume and Open Interest 924 117,777 +3,244
British Pound(CME)
Sep07 070702 200.92 201.47 200.77 201.44 +0.89 5,591 174,038 +15,700
Dec07 070702 201.08 201.08 201.08 201.08 +0.89 0 400 +10
Mar08 070702 200.66 200.66 200.66 200.66 +0.89 0 12 +0
Total Volume and Open Interest 5,591 174,468 +15,710
Canadian Dollar(CME)
Sep07 070702 94.60 95.10 94.56 94.85 +0.59 1,960 140,870 -204
Dec07 070702 94.79 95.07 94.79 95.00 +0.59 16 3,321 +62
Mar08 070702 95.10 95.10 95.10 95.10 +0.59 0 510 +0
Jun08 070702 95.08 95.20 95.08 95.20 +0.59 4 294 +0
Total Volume and Open Interest 1,982 145,108 -140
Japanese Yen(CME)
Sep07 070702 82.31 82.71 82.31 82.55 +0.54 3,208 318,870 +8,191
Dec07 070702 83.47 83.47 83.47 83.47 +0.55 0 14,187 -4,981
Mar08 070702 84.36 84.36 84.36 84.36 +0.55 0 23 +0
Total Volume and Open Interest 3,208 348,449 +3,210
Swiss Franc(CME)
Sep07 070702 82.88 83.12 82.88 83.10 +0.78 8,187 97,980 -9,702
Dec07 070702 83.60 83.60 83.60 83.60 +0.78 0 84 +2
Mar08 070702 84.04 84.04 84.04 84.04 +0.78 0 2 +0
Total Volume and Open Interest 8,187 98,071 -9,700
EuroFX(CME)
Sep07 070702 136.24 136.72 136.24 136.59 +0.91 4,456 195,053 +9,148
Dec07 070702 136.92 136.92 136.92 136.92 +0.91 5 1,556 +74
Mar08 070702 6.10 6.10 6.10 6.10 +0.91 0 84 +6
Total Volume and Open Interest 4,461 196,743 +9,228
Mexican Peso(CME)
Jul07 070702 9282.0 9282.0 9282.0 9282.0 +35.0 0 56 +0
Aug07 070702 9267.0 9267.0 9267.0 9267.0 +37.0 0 3 +0
Total Volume and Open Interest 257 94,498 +1,159
30-Year T-Bonds(CBOT)
Sep07 070702 107~21 108~06 107~18 108~01 +0~09 519,269 1,012,338 +17,980
Dec07 070702 107~14 107~30 107~05 107~27 +0~09 449 2,351 +283
Mar08 070702 107~26 107~26 107~26 107~26 +0~09 20 119 +20
Total Volume and Open Interest 519,738 1,014,811 +18,283
10-Year T-Notes(CBOT)
Sep07 070702 105~220 106~005 105~205 105~300 +0~075 1,169,502 2,753,909 -19,786
Dec07 070702 105~180 105~230 105~170 105~225 +0~075 3,620 39,594 +1,722
Total Volume and Open Interest 1,173,122 2,794,905 -18,064
5-Year T-Notes(CBOT)
Sep07 070702 104~040 104~075 104~025 104~075 +0~050 529,599 0 +0
Dec07 070702 104~075 104~075 104~075 104~075 +0~055 0 19,306 +1
Total Volume and Open Interest 529,667 24,479 +5,174
2 Year T-Notes(CBOT)
Sep07 070702 101~117 101~120 101~113 101~120 +0~007 6,505 978,951 +20,915
Dec07 070702 101~116 101~125 101~116 101~125        
Eurodollars(CME)
Sep07 070702 94.670 94.675 94.660 94.665 -0.005 11,731 1,503,057 +8,053
Dec07 070702 94.720 94.730 94.705 94.715 unch 12,666 1,628,174 -13,662
Mar08 070702 94.795 94.825 94.775 94.805 +0.015 15,593 1,597,264 -16,115
Jun08 070702 94.835 94.865 94.820 94.860 +0.035 19,277 1,496,877 +17,815
Sep08 070702 94.835 94.865 94.820 94.865 +0.050 16,507 1,103,580 +12,587
Dec08 070702 94.790 94.835 94.790 94.835 +0.055 13,977 840,753 +10,238
Mar09 070702 94.745 94.795 94.745 94.795 +0.055 13,031 558,710 -4,087
Jun09 070702 94.700 94.745 94.700 94.745 +0.055 10,129 394,772 +10,770
Sep09 070702 94.650 94.700 94.650 94.700 +0.055 6,578 278,058 +1,870
Dec09 070702 94.600 94.655 94.600 94.650 +0.055 5,764 192,115 +503
Mar10 070702 94.570 94.625 94.570 94.620 +0.055 5,498 148,004 +757
Jun10 070702 94.540 94.590 94.540 94.585 +0.055 5,808 109,833 +678
Sep10 070702 94.500 94.545 94.495 94.545 +0.050 4,359 86,797 +581
Dec10 070702 94.455 94.500 94.455 94.500 +0.050 3,306 103,994 -434
Mar11 070702 94.430 94.475 94.430 94.475 +0.050 3,693 92,991 +355
Jun11 070702 94.400 94.445 94.400 94.445 +0.050 3,771 92,259 +697
Sep11 070702 94.370 94.415 94.370 94.415 +0.050 1,876 63,678 +510
Dec11 070702 94.325 94.375 94.325 94.375 +0.050 1,767 47,724 +234
Total Volume and Open Interest 158,418 10,561,163 +32,485
3-Mth Euro-Yen(CME)
Sep07 070702 99.11 99.11 99.11 99.11 -0.01 202 13,244 -141
Dec07 070702 98.99 98.99 98.99 98.99 -0.01 1,096 11,885 -570
Mar08 070702 98.87 98.87 98.87 98.87 -0.01 215 6,260 -641
Jun08 070702 98.77 98.77 98.77 98.77 -0.01 0 3,119 -90
Sep08 070702 98.68 98.68 98.68 98.68 -0.02 50 3,190 -289
Dec08 070702 98.59 98.59 98.59 98.59 -0.01 0 897 -800
Mar09 070702 98.50 98.50 98.50 98.50 -0.01 0 120 -198
Jun09 070702 98.43 98.43 98.43 98.43 unch      
Sep09 070702 98.33 98.33 98.33 98.33 -0.01      
Dec09 070702 98.25 98.25 98.25 98.25 -0.01      
Total Volume and Open Interest 1,563 38,715 -2,729
3-Mth Euro-Yen(SGX)
Sep07 070702 99.11 99.12 99.11 99.11 0.00 2,472 68,892 +1,055
Dec07 070702 99.00 99.02 98.99 98.99 -0.01 1,109 59,925 +413
Mar08 070702 98.88 98.90 98.86 98.86 -0.01 431 42,213 -75
Jun08 070702 98.78 98.81 98.76 98.77 -0.01 556 22,580 +128
Sep08 070702 98.69 98.73 98.68 98.68 +0.00 53 12,845 -49
Dec08 070702 98.60 98.60 98.60 98.60 +0.00 201 4,736 -37
Mar09 070702 98.49 98.49 98.49 98.49 -0.01 9 4,533 +0
Jun09 070702 98.41 98.41 98.41 98.41 -0.01 0 368 +0
Total Volume and Open Interest 4,831 217,892 +1,435
Japanese Gov't Bonds(SGX)
Sep07 070702 132.19 132.23 131.89 131.95 -0.08 3,263 45,409 +114
Dec07 070702 131.95 131.95 131.95 131.95 -0.09 0 1 +0
Mar08 070702 131.95 131.95 131.95 131.95 -0.09      
Total Volume and Open Interest 3,233 47,225 +1,413
Euro-Bund(EUREX)
Sep07 070702 111.05 111.52 110.97 111.32 +0.38 1,730,758 1,540,995 -96,248
Dec07 070702 110.65 111.14 110.62 110.93 +0.57 490 13,026 +437
Mar08 070702 111.05 111.05 111.05 111.05 +0.64 892 8 +8
Total Volume and Open Interest 1,417,367 1,605,122 +51,538
Euro-Bobl(EUREX)
Sep07 070702 106.25 106.47 106.19 106.37 +0.30 748,479 1,286,834 +7,275
Dec07 070702 106.15 106.15 106.15 106.15 +0.29 681 2 +0
Mar08 070702 106.07 106.07 106.07 106.07 +0.30 500 0 +0
Total Volume and Open Interest 749,660 1,286,836 +7,275
3-Mth Euribor(EUREX)
Sep07 070702 95.645 95.645 95.630 95.635 -0.005 2,076 20,133 -123
Dec07 070702 95.460 95.465 95.445 95.445 unch 741 9,125 -312
Mar08 070702 95.370 95.380 95.350 95.360 +0.025 830 8,625 -14
Total Volume and Open Interest 3,794 45,505 -450
Long Gilt(LIFFE)
Sep07 070702 104~03 104~04 103~26 104~03 +0~12 129,312 403,661 -2,508
Dec07 070702 104~06 104~06 104~06 104~06 +0~12      
Total Volume and Open Interest 129,312 403,661 -2,508
3-Mth Short Sterling(LIFFE)
Sep07 070702 93.85 93.85 93.85 93.85 +0.01 56,604 558,873 -9,616
Dec07 070702 93.76 93.76 93.76 93.76 +0.02 95,498 649,122 +1,666
Mar08 070702 93.72 93.72 93.72 93.72 +0.03 63,183 523,746 +6,432
Jun08 070702 93.72 93.72 93.72 93.72 +0.05 74,997 470,029 +5,743
Sep08 070702 93.74 93.74 93.74 93.74 +0.07 43,939 318,758 +1,257
Dec08 070702 93.76 93.76 93.76 93.76 +0.08 41,282 185,247 -573
Total Volume and Open Interest 407,208 2,963,989 +6,743
3-Mth Euribor(LIFFE)
Sep07 070702 95.635 95.645 95.630 95.635 -0.005 140,079 930,049 -13,093
Dec07 070702 95.445 95.470 95.440 95.445 unch 121,399 900,942 +4,375
Mar08 070702 95.350 95.385 95.345 95.360 +0.025 198,237 661,222 +18,036
Total Volume and Open Interest 839,684 4,253,973 +38,595
3-Mth Aus T-Bills(SFE)
Sep07 070702 93.44 93.45 93.42 93.43 unch 8,442 428,279 +5,731
Dec07 070702 93.27 93.28 93.24 93.26 +0.01 7,602 243,764 +3,132
Mar08 070702 93.18 93.19 93.15 93.17 +0.01 5,659 129,622 +1,300
Jun08 070702 93.13 93.14 93.10 93.11 +0.01 3,182 84,178 +1,734
Sep08 070702 93.10 93.10 93.08 93.09 +0.02 1,588 49,927 +1,491
Dec08 070702 93.07 93.08 93.06 93.07 +0.02 655 40,396 +113
Mar09 070702 93.05 93.06 93.05 93.06 +0.03 191 24,227 -36
Jun09 070702 93.04 93.05 93.04 93.05 +0.04 168 10,722 +165
Sep09 070702 93.03 93.03 93.03 93.03 +0.03 5 850 +3
Dec09 070702 93.00 93.01 93.00 93.01 +0.03 575 1,279 +501
Total Volume and Open Interest 28,067 1,013,442 +14,134
10-Year Aus T-Bonds(SFE)
Sep07 070702 93.81 93.81 93.78 93.80 +0.05 35,481 557,140 +19,210
Dec07 070702 93.80 93.80 93.80 93.80 +0.05      
Total Volume and Open Interest 35,481 557,140 +19,210
3-Year Aus T-Bonds(SFE)
Sep07 070702 93.58 93.59 93.55 93.57 +0.04 85,461 644,266 +73,529
Dec07 070702 93.57 93.57 93.57 93.57 +0.04      
Total Volume and Open Interest 85,461 644,266 +73,529
Gold(CMX)
Aug07 070702 654.0 661.3 654.0 659.2 +8.3 46,882 185,920 -803
Oct07 070702 660.7 665.9 660.7 665.4 +8.4 687 20,339 +231
Dec07 070702 666.7 673.2 666.7 671.6 +8.4 2,110 66,026 +923
Feb08 070702 677.7 677.7 677.7 677.7 +8.4 79 7,279 -43
Apr08 070702 683.6 683.6 683.6 683.6 +8.4 702 19,933 +630
Jun08 070702 689.6 689.6 689.6 689.6 +8.4 467 16,718 +414
Aug08 070702 695.6 695.6 695.6 695.6 +8.4 47 635 +0
Oct08 070702 701.7 701.7 701.7 701.7 +8.4 1 1,039 +0
Dec08 070702 707.8 707.8 707.8 707.8 +8.4 820 21,299 +729
Feb09 070702 714.0 714.0 714.0 714.0 +8.4 119 12,303 +110
Apr09 070702 720.0 720.0 720.0 720.0 +8.3 10 1,500 +0
Jun09 070702 726.1 726.1 726.1 726.1 +8.3 740 10,151 +0
Total Volume and Open Interest 60,116 377,361 +2,162
Silver(CMX)
Jul07 070702 1260.0 1262.2 1260.0 1262.2 +26.9 1,665 1,920 -2,689
Sep07 070702 1257.0 1275.0 1257.0 1274.0 +26.7 16,747 68,302 +1,210
Dec07 070702 1280.0 1292.0 1275.0 1292.0 +26.8 1,791 23,994 +884
Mar08 070702 1309.2 1309.2 1309.2 1309.2 +26.9 386 4,747 +131
May08 070702 1319.7 1319.7 1319.7 1319.7 +27.0 61 3,762 +60
Jul08 070702 1330.3 1330.3 1330.3 1330.3 +27.1 142 2,224 +140
Sep08 070702 1341.0 1341.0 1341.0 1341.0 +27.2 50 551 +0
Total Volume and Open Interest 21,009 116,705 -159
Platinum(NYM)
Jul07 070702 1277.5 1292.6 1277.5 1292.6 +13.6 165 675 -176
Oct07 070702 1285.0 1295.8 1285.0 1295.1 +8.6 412 13,772 +41
Jan08 070702 1300.1 1300.1 1300.1 1300.1 +8.6 20 22 +0
Total Volume and Open Interest 597 14,469 -135
Palladium(NYME)
Sep07 070702 368.00 371.50 368.00 371.40 +2.90 700 16,986 -162
Dec07 070702 376.00 376.00 376.00 376.00 +2.90 7 504 +5
Mar08 070702 381.25 381.25 381.25 381.25 +2.90 0 21 +0
Total Volume and Open Interest 707 17,511 -157
Copper(CMX)
Jul07 070702 348.30 353.55 348.30 353.55 +8.20 1,730 6,036 -726
Sep07 070702 347.60 352.80 347.60 352.70 +7.65 8,626 51,009 +338
Dec07 070702 343.00 347.70 343.00 347.55 +7.25 848 12,205 -90
Mar08 070702 340.00 340.45 340.00 340.45 +6.55 101 1,458 +31
May08 070702 334.45 334.45 334.45 334.45 +6.15 1 164 +0
Total Volume and Open Interest 11,519 79,104 -428
Aluminum(CMX)
Jul07 070702 119.40 119.40 119.40 119.40 +1.05 14 20 -34
Aug07 070702 119.60 119.60 119.60 119.60 +1.05 14 54 +14
Sep07 070702 119.80 119.80 119.80 119.80 +1.05 40 40 +0
Oct07 070702 120.00 120.00 120.00 120.00 +1.05 40 40 +0
Nov07 070702 120.20 120.20 120.20 120.20 +1.05 1 40 +0
Dec07 070702 120.40 120.40 120.40 120.40 +1.05 1 154 +0
Total Volume and Open Interest 110 348 -20
DJIA Index(CBOT)
Sep07 070702 13538 13636 13530 13627 +110 3,776 32,020 -86
Dec07 070702 13710 13730 13710 13724 +110 0 30 +0
Mar08 070702 13847 13847 13847 13847 +110      
Jun08 070702 13947 13947 13947 13947 +110      
Total Volume and Open Interest 3,776 32,050 -86
S & P 500(CME)
Sep07 070702 1522.00 1532.70 1520.80 1531.00 +15.60 42,574 583,200 -2,778
Dec07 070702 1542.80 1544.10 1542.80 1544.10 +15.80 34 9,853 -5
Mar08 070702 1556.60 1556.60 1556.60 1556.60 +15.80 0 5,734 +0
Jun08 070702 258.38 258.38 258.38 258.38 +15.80 0 203 +0
Total Volume and Open Interest 42,608 599,004 -2,783
S & P 500 E-Mini(Globex)
Sep07 070702 1515.25 1532.75 1514.75 1531.00 +15.50 1,772,353 1,641,911 +26,952
Dec07 070702 1530.50 1545.50 1530.50 1544.00 +15.75 2,021 4,488 +736
Total Volume and Open Interest 1,774,374 1,646,399 +27,688
NASDAQ 100(CME)
Sep07 070702 1961.50 1976.00 1960.00 1972.00 +16.00 3,568 60,798 +699
Dec07 070702 1995.00 1995.00 1995.00 1995.00 +16.20 0 30 +0
Mar08 070702 2017.80 2017.80 2017.80 2017.80 +16.30      
Total Volume and Open Interest 3,568 60,828 +699
NASDAQ 100 E-Mini(Globex)
Sep07 070702 1955.00 1975.30 1954.80 1972.00 +16.00 311,324 393,839 +5,517
Dec07 070702 1995.00 1995.00 1995.00 1995.00 +16.20 22 102 +2
Total Volume and Open Interest 311,346 393,941 +5,519
S & P Midcap 400(CME)
Sep07 070702 910.00 915.90 909.00 915.90 +11.70 226 6,811 -29
Dec07 070702 925.40 925.40 925.40 925.40 +11.70      
Mar08 070702 935.10 935.10 935.10 935.10 +11.70      
Total Volume and Open Interest 226 6,811 -29
Russell 2000(CME)
Sep07 070702 845.50 851.75 843.70 851.00 +8.90 1,731 35,886 +689
Dec07 070702 858.10 858.10 858.10 858.10 +8.90 0 6 +0
Mar08 070702 865.70 865.70 865.70 865.70 +8.90      
Total Volume and Open Interest 1,731 35,892 +689
Russell 2000 E-Mini(Globex)
Sep07 070702 840.10 852.10 839.40 851.00 +8.90 262,430 539,641 +10,801
Dec07 070702 850.00 859.00 850.00 858.10 +8.90 184 179 +20
Mar08 070702 865.70 865.70 865.70 865.70 +8.90      
Total Volume and Open Interest 262,614 539,820 +10,821
Value Line(KCBT)
Sep07 070702 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070702 18190 18270 18180 18270 +90      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070702 18150 18190 18080 18180 +35 74,186 242,120 -3,787
Dec07 070702 18130 18150 18065 18130 +5 0 310 +0
Mar08 070702 18155 18155 18155 18155 +5      
Total Volume and Open Interest 74,216 242,494 -3,788
CAC 40(EURONEXT)
Jul07 070702 6031.5 6050.5 6017.0 6034.5 -36.5 123,209 450,338 +19,140
Aug07 070702 6055.5 6067.0 6039.5 6053.0 -36.5 391 1,014 +324
Sep07 070702 6074.0 6085.0 6065.0 6076.0 -37.5 4,412 37,138 +3,621
Total Volume and Open Interest 128,073 489,831 +23,081
Hang Seng Index(HKFE)
Jul07 070629 22020 22110 21825 21875 -133 67,969 129,176 +37,779
Aug07 070629 22110 22147 21868 21900        
Sep07 070629 22049 22124 21849 21866 -161 127 2,642 +27
Total Volume and Open Interest 156,720 198,789 +12,908
DAX(EUREX)
Sep07 070702 8038.0 8055.0 7985.0 8039.5 -39.0 183,967 329,627 -3,376
Dec07 070702 8115.0 8139.0 8080.0 8127.5 -39.0 182 13,894 -100
Mar08 070702 8201.5 8240.0 8174.5 8220.0 -38.5 57 373 -12
Total Volume and Open Interest 184,206 343,894 -3,488
FT-SE 100(EURONEXT)
Sep07 070702 6614.50 6646.00 6601.00 6634.50 -3.50 118,875 529,607 +6,920
Dec07 070702 6691.50 6707.00 6670.50 6697.50 -3.50 58 8,129 +40
Mar08 070702 6698.00 6720.50 6698.00 6720.50 -3.50 2 49 -2
Total Volume and Open Interest 118,935 537,785 +6,958
SPI 200(SFE)
Sep07 070702 6287.0 6324.0 6277.0 6294.0 +17.0 26,418 322,066 +12,980
Dec07 070702 6298.0 6342.0 6298.0 6342.0 +17.0 52 3,724 +0
Mar08 070702 6310.0 6363.0 6310.0 6354.0 +19.0 10 973 +5
Total Volume and Open Interest 26,515 328,329 +13,011
GSCI(CME)
Jul07 070702 487.90 492.90 485.30 492.70 +5.20 738 20,020 +64
Aug07 070702 487.00 495.25 487.00 494.60 +5.10 7 527 +0
Sep07 070702 497.00 497.00 497.00 497.00 +4.50 0 1 +0
Total Volume and Open Interest 745 20,548 +64
Reuters CRB Index(NYBOT)
Aug07 070702 419.75 419.75 413.00 413.00 -1.00 14 501 -2
Nov07 070702 419.75 421.50 419.00 419.00 -1.00 5 823 -1
Jan08 070702 421.50 421.50 421.50 421.50 -1.00 0 18 +0
Total Volume and Open Interest 19 1,342 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!