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 Tue July 03, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070703 861.00 861.00 849.00 850.50 -14.50 18,219 13,929 -3,721
Aug07 070703 866.00 866.00 855.00 855.75 -15.25 17,821 51,879 -1,483
Sep07 070703 875.00 875.00 863.00 865.50 -15.50 4,117 26,406 +2,035
Nov07 070703 892.00 892.50 880.50 882.25 -15.50 33,857 304,156 +5,890
Jan08 070703 902.00 902.00 892.50 893.75 -15.25 631 22,382 +72
Mar08 070703 908.00 909.00 900.00 900.50 -12.50 1,571 16,130 +795
May08 070703 909.00 911.50 903.00 904.50 -12.00 1,678 20,180 +475
Total Volume and Open Interest 86,436 536,102 +6,061
Soybean Meal(CBOT)
Jul07 070703 234.00 234.00 231.70 232.60 -3.20 2,071 5,260 -1,064
Aug07 070703 236.50 236.50 233.70 234.30 -3.60 6,977 40,824 -1,754
Sep07 070703 238.50 238.80 236.50 237.20 -4.20 5,551 22,987 +432
Oct07 070703 241.00 241.00 238.70 238.80 -4.20 894 11,529 +22
Dec07 070703 245.80 245.80 242.30 243.50 -3.70 15,097 89,881 +935
Jan08 070703 245.50 245.50 243.50 243.80 -4.20 373 8,861 +82
Mar08 070703 247.50 248.00 245.80 245.90 -4.60 561 7,892 +76
May08 070703 248.00 248.50 245.50 246.30 -4.40 574 7,498 +241
Total Volume and Open Interest 34,374 209,574 -670
Soybean Oil(CBOT)
Jul07 070703 36.78 36.78 36.30 36.36 -0.37 4,820 7,889 -1,200
Aug07 070703 37.00 37.01 36.51 36.52 -0.41 9,587 59,545 -1,902
Sep07 070703 37.23 37.25 36.82 36.87 -0.34 4,363 23,103 +1,990
Oct07 070703 37.40 37.40 37.03 37.03 -0.42 551 10,993 +212
Dec07 070703 38.08 38.08 37.52 37.58 -0.41 12,671 150,006 -1,081
Jan08 070703 38.13 38.13 37.83 37.83 -0.49 244 11,725 +146
Mar08 070703 38.25 38.25 38.05 38.08 -0.39 690 6,162 -183
May08 070703 38.30 38.35 38.10 38.18 -0.47 171 7,001 -73
Total Volume and Open Interest 35,893 291,485 -2,204
Canola(WCE)
Jul07 070703 381.7 381.7 379.6 379.6 -2.1 1,467 1,345 +0
Total Volume and Open Interest 8,965 110,185 +0
Corn(CBOT)
Jul07 070703 327.00 327.00 318.00 320.00 -10.50 11,533 15,607 -5,581
Sep07 070703 338.00 338.00 326.75 328.50 -11.25 36,190 365,482 -7,132
Dec07 070703 346.00 347.00 336.00 338.00 -12.00 35,117 514,027 +11,799
Mar08 070703 360.25 360.25 351.00 351.75 -12.50 2,114 68,568 +972
May08 070703 369.00 370.00 361.50 362.00 -12.00 1,376 19,688 +813
Jul08 070703 379.25 379.50 370.25 371.50 -10.50 2,757 45,326 +1,836
Total Volume and Open Interest 94,214 1,185,739 +1,042
Wheat(CBOT)
Jul07 070703 570.00 574.00 564.00 571.50 +2.00 2,202 3,524 -1,161
Sep07 070703 581.00 589.00 574.00 583.00 -0.25 16,340 212,015 -1,976
Dec07 070703 594.00 599.75 588.00 597.00 -0.50 8,626 114,914 -1,961
Mar08 070703 600.75 604.75 595.00 598.00 -3.50 450 8,070 -68
May08 070703 589.00 589.00 587.00 588.00 +1.00 63 1,031 -9
Total Volume and Open Interest 28,573 387,784 -5,065
Wheat(KCBT)
Jul07 070703 578.00 585.50 576.50 585.00 +3.00 1,106 3,355 -881
Sep07 070703 578.00 585.00 572.50 585.00 +0.50 21,709 78,159 +1,680
Dec07 070703 590.00 599.00 589.00 598.50 unch 7,097 35,635 +1,350
Mar08 070703 601.00 606.00 595.00 605.00 unch 57 2,957 +8
May08 070703 600.00 600.00 600.00 600.00 unch 0 11 +0
Total Volume and Open Interest 30,056 129,757 +2,241
Wheat(MGE)
Jul07 070703 606.00 606.00 605.00 605.00 -5.00 248 377 -237
Sep07 070703 602.00 608.00 595.00 602.25 -2.75 4,291 21,956 -631
Dec07 070703 608.00 612.00 602.00 609.00 -1.00 3,809 24,375 -798
Mar08 070703 610.00 620.00 607.00 619.00 -0.25 39 1,957 -23
May08 070703 616.00 616.00 616.00 616.00 -4.00 0 55 +0
Total Volume and Open Interest 8,389 50,472 -1,688
Oats(CBOT)
Jul07 070703 290.00 295.00 290.00 293.00 +2.00 114 148 -11
Sep07 070703 267.25 267.25 264.75 265.50 -1.50 154 3,942 +32
Dec07 070703 267.00 269.75 266.00 268.00 +1.00 292 10,298 -133
Mar08 070703 274.50 274.50 273.50 273.50 +0.50 0 679 +5
Total Volume and Open Interest 560 15,094 -107
Rough Rice(CBOT)
Jul07 070703 10.28 10.30 10.28 10.28 -0.05 7 347 -91
Sep07 070703 10.58 10.60 10.52 10.52 -0.11 113 6,252 -11
Nov07 070703 10.92 10.92 10.81 10.83 -0.11 391 7,143 -273
Jan08 070703 11.20 11.20 11.12 11.12 -0.11 292 793 +215
Total Volume and Open Interest 834 14,695 -140
Live Cattle(CME)
Aug07 070703 89.850 90.200 89.450 89.980 +0.300 15,998 114,285 -4,364
Oct07 070703 94.500 94.800 94.150 94.750 +0.270 9,369 62,727 +2,685
Dec07 070703 95.650 95.850 95.250 95.750 +0.020 2,558 22,310 +504
Feb08 070703 96.650 96.950 96.500 96.930 +0.180 358 12,669 +26
Apr08 070703 97.550 97.950 97.430 97.930 +0.180 149 5,773 +25
Jun08 070703 94.250 94.500 94.050 94.480 +0.030 39 2,301 +21
Total Volume and Open Interest 28,561 220,535 -1,074
Feeder Cattle(CME)
Aug07 070703 111.150 112.300 110.700 111.550 +0.600 3,920 15,164 -258
Sep07 070703 112.000 113.200 111.450 112.500 +0.700 1,171 4,114 +370
Oct07 070703 111.600 113.250 111.500 112.600 +0.700 330 2,351 +21
Nov07 070703 111.800 113.300 111.600 112.600 +0.520 81 738 +9
Jan08 070703 110.000 111.300 109.800 111.100 +0.900 30 644 +17
Mar08 070703 108.700 109.800 108.500 109.800 +1.100 1 72 +1
Apr08 070703 108.000 109.100 107.950 109.100 +1.100 3 22 +0
Total Volume and Open Interest 5,536 23,106 +160
Lean Hogs(CME)
Jul07 070703 70.650 71.250 70.600 71.080 +0.605 4,697 13,106 -1,128
Aug07 070703 69.850 70.580 69.750 70.200 +0.315 19,359 72,822 +368
Oct07 070703 63.900 65.000 63.900 64.800 +0.750 11,613 40,670 -367
Dec07 070703 61.650 62.830 61.650 62.450 +0.650 5,016 26,530 +421
Feb08 070703 64.800 65.900 64.700 65.800 +0.900 965 9,548 +377
Apr08 070703 67.000 68.000 67.000 67.885 +0.885 124 4,737 -1
May08 070703 71.900 73.500 71.900 73.500 +1.800 21 415 +5
Jun08 070703 72.800 74.200 72.800 74.200 +1.250 19 1,041 +6
Total Volume and Open Interest 41,816 168,969 -317
Pork Bellies(CME)
Jul07 070703 87.500 89.000 87.000 87.800 -1.600 146 529 -39
Aug07 070703 86.150 87.400 86.150 87.180 -1.970 171 714 +26
Feb08 070703 87.500 88.000 87.500 88.000 -2.000 1 36 -1
Mar08 070703 89.000 89.000 89.000 89.000 -2.500 0 7 +0
May08 070703 90.000 90.000 90.000 90.000 -2.500 0 5 +0
Total Volume and Open Interest 318 1,291 -14
Class III Milk(CME)
Jul07 070703 21.15 21.20 21.12 21.19 +0.34 170 4,691 +4
Aug07 070703 19.30 19.58 19.30 19.56 +0.33 328 4,511 -5
Sep07 070703 19.10 19.50 19.10 19.40 +0.35 280 4,665 -26
Oct07 070703 17.95 18.10 17.85 18.10 +0.33 170 3,500 -33
Nov07 070703 16.90 16.90 16.90 16.90 +0.20 134 3,106 -6
Total Volume and Open Interest 1,618 37,472 -192
Cocoa(NYBOT)
Jul07 070703 2062 2066 2062 2066 +23 24 294 -34
Sep07 070703 2055 2065 2048 2062 +11 9,674 87,960 +790
Dec07 070703 2075 2084 2071 2084 +9 1,787 39,207 +52
Mar08 070703 2103 2106 2103 2106 +9 416 15,990 +172
May08 070703 2119 2119 2119 2119 +9 62 3,667 -38
Jul08 070703 2135 2135 2135 2135 +8 13 2,941 +0
Sep08 070703 2151 2151 2151 2151 +8 180 3,119 +177
Total Volume and Open Interest 12,256 162,639 +1,124
Coffee "C"(NYBOT)
Jul07 070703 109.25 109.25 109.10 109.10 -1.10 98 232 -94
Sep07 070703 111.20 111.85 110.30 111.10 -0.90 12,337 97,660 +583
Dec07 070703 115.10 115.15 114.25 115.15 -0.85 2,960 27,207 +408
Mar08 070703 118.85 118.85 118.85 118.85 -0.80 1,051 9,831 +772
May08 070703 121.05 121.05 121.05 121.05 -0.70 240 4,854 -50
Jul08 070703 123.05 123.05 123.05 123.05 -0.65 149 3,701 +78
Total Volume and Open Interest 18,398 156,595 +1,287
Orange Juice(NYBOT)
Jul07 070703 131.70 131.70 131.00 131.15 -0.85 2,055 1,648 -2,006
Sep07 070703 131.00 132.00 130.25 131.15 -1.60 3,612 15,445 +1,887
Nov07 070703 132.05 133.00 132.05 132.35 -0.65 215 7,091 +5
Jan08 070703 133.50 133.55 133.50 133.55 -0.70 184 3,212 +88
Mar08 070703 134.75 134.75 134.75 134.75 -0.75 38 1,787 +7
May08 070703 135.95 135.95 135.95 135.95 -0.55 3 261 +2
Total Volume and Open Interest 6,112 29,969 -12
Sugar #11(NYBOT)
Oct07 070703 9.33 9.51 9.26 9.46 +0.22 62,805 407,060 +11,557
Mar08 070703 9.81 9.94 9.80 9.92 +0.20 11,442 101,913 +2,151
May08 070703 10.10 10.10 10.10 10.10 +0.17 1,440 27,983 +137
Jul08 070703 10.10 10.29 10.10 10.29 +0.17 1,757 37,114 -1,160
Oct08 070703 10.44 10.58 10.44 10.58 +0.18 1,107 34,443 +83
Total Volume and Open Interest 79,742 648,470 +430
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070703 21.88 21.88 21.88 21.88 +0.28 141 3,334 -129
Nov07 070703 21.14 21.14 21.14 21.14 +0.04 136 1,917 +5
Jan08 070703 20.95 20.95 20.95 20.95 unch 35 1,956 -5
Mar08 070703 21.13 21.13 21.13 21.13 unch 14 1,531 +28
Total Volume and Open Interest 326 9,146 -101
London Cocoa(LCE)
Jul07 070703 1064 1076 1063 1067 +5 9,610 45,792 -7,273
Sep07 070703 1099 1113 1091 1101 +4 13,369 67,019 +6,088
Dec07 070703 1098 1110 1091 1102 +6 1,949 39,002 +257
Mar08 070703 1104 1116 1095 1103 +5 770 32,676 -73
May08 070703 1114 1114 1105 1109 +4 603 9,789 +170
Jul08 070703 1123 1123 1113 1117 +4 259 6,158 +207
Sep08 070703 1121 1126 1121 1125 +5 176 7,080 +175
Total Volume and Open Interest 26,736 209,743 -2,190
London Coffee(LCE)
Jul07 070703 1877.00 1887.00 1863.00 1867.00 -17.00 594 3,509 -129
Sep07 070703 1900.00 1907.00 1878.00 1887.00 -19.00 9,823 110,979 +320
Nov07 070703 1886.00 1893.00 1871.00 1881.00 -17.00 1,916 42,862 +429
Jan08 070703 1855.00 1855.00 1831.00 1840.00 -19.00 289 14,474 +26
Mar08 070703 1815.00 1821.00 1802.00 1815.00 -19.00 81 2,598 +56
May08 070703 1810.00 1811.00 1799.00 1811.00 -20.00 25 3,332 +25
Total Volume and Open Interest 12,737 179,453 +727
London Sugar(LCE)
Aug07 070703 320.00 322.10 318.70 322.10 +1.60 5,583 35,501 +2,034
Oct07 070703 307.80 311.50 306.50 310.70 +2.20 3,664 16,859 +298
Dec07 070703 304.00 306.60 303.50 306.20 +2.20 719 5,892 -434
Mar08 070703 298.40 302.00 298.40 301.50 +2.50 255 8,412 +33
May08 070703 298.50 302.50 298.50 301.50 +2.90 59 4,680 -16
Total Volume and Open Interest 10,499 79,326 +2,019
Cotton(NYBOT)
Jul07 070703 58.00 59.25 58.00 59.25 +1.25 3 23 -4
Oct07 070703 61.45 62.00 61.45 61.75 +0.10 733 7,244 +210
Dec07 070703 63.20 63.88 63.10 63.48 +0.05 17,919 159,653 +2,639
Mar08 070703 66.00 66.55 66.00 66.25 -0.05 2,605 31,289 +365
May08 070703 67.00 67.00 67.00 67.00 -0.10 144 1,832 +46
Jul08 070703 67.90 67.90 67.65 67.65 -0.05 244 3,398 +46
Total Volume and Open Interest 22,202 207,862 +3,670
Lumber(CME)
Jul07 070703 277.7 282.5 277.7 280.5 +3.1 317 1,394 -249
Sep07 070703 293.0 301.8 292.5 297.3 +5.5 617 4,646 -40
Nov07 070703 285.7 291.0 284.0 287.7 +2.0 63 1,356 +20
Jan08 070703 295.7 295.7 295.7 295.7 unch 1 125 +1
Total Volume and Open Interest 998 7,573 -268
Crude Oil(NYM)
Aug07 070703 71.05 71.49 70.70 71.41 +0.32 217,108 269,440 -3,368
Sep07 070703 71.55 71.95 71.25 71.87 +0.31 95,110 192,041 +10,092
Oct07 070703 71.75 72.05 71.75 72.04 +0.31 31,425 76,787 +282
Nov07 070703 72.05 72.25 72.05 72.25 +0.30 13,826 46,940 -1,877
Dec07 070703 72.10 72.46 72.05 72.46 +0.29 28,439 174,770 +1,369
Jan08 070703 72.55 72.66 72.55 72.66 +0.28 5,143 59,316 +323
Feb08 070703 72.84 72.84 72.84 72.84 +0.27 2,384 27,956 -369
Mar08 070703 73.00 73.00 73.00 73.00 +0.26 1,220 28,104 +180
Apr08 070703 73.14 73.14 73.14 73.14 +0.25 13,172 41,215 +8,144
May08 070703 73.26 73.26 73.26 73.26 +0.24 11,793 26,757 -3,238
Jun08 070703 72.97 73.37 72.97 73.37 +0.23 4,628 46,618 -2,273
Jul08 070703 73.44 73.44 73.44 73.44 +0.22 306 16,599 -28
Aug08 070703 73.48 73.48 73.48 73.48 +0.21 212 9,583 +79
Sep08 070703 73.52 73.52 73.52 73.52 +0.20 2,685 38,523 +1,056
Oct08 070703 73.55 73.55 73.55 73.55 +0.19 0 20,404 +0
Nov08 070703 73.57 73.57 73.57 73.57 +0.18 150 13,736 +150
Total Volume and Open Interest 442,152 1,487,122 +11,912
Heating Oil(NYM)
Aug07 070703 206.30 207.25 205.60 206.62 +0.44 29,325 79,414 +608
Sep07 070703 208.70 208.90 208.00 208.12 +0.55 9,697 43,441 +910
Oct07 070703 210.00 210.00 209.82 209.82 +0.50 4,769 15,236 +1,225
Nov07 070703 212.00 212.10 211.20 211.92 +0.55 1,813 9,678 +288
Dec07 070703 214.20 214.20 213.97 213.97 +0.60 3,739 30,813 +101
Jan08 070703 215.75 215.75 215.25 215.47 +0.65 1,553 16,506 +140
Feb08 070703 216.75 216.75 216.00 216.37 +0.70 216 10,023 +39
Mar08 070703 215.00 215.00 214.32 214.32 +0.75 110 5,068 +51
Apr08 070703 208.50 210.50 208.50 209.62 +0.70 56 4,232 +29
May08 070703 203.50 206.00 203.50 204.72 +0.65 188 1,750 -162
Jun08 070703 201.92 201.92 201.92 201.92 +0.60 1,306 11,889 -74
Jul08 070703 202.77 202.77 202.77 202.77 +0.60 0 441 +0
Total Volume and Open Interest 52,772 232,257 +2,685
Gasoline(NYMEX)
Aug07 070703 224.84 227.00 223.20 226.44 +1.57 29,708 68,705 +1,640
Sep07 070703 220.20 221.75 218.60 221.44 +1.22 9,580 43,119 +342
Oct07 070703 203.17 205.60 203.17 205.44 +0.87 3,200 14,292 -399
Nov07 070703 198.13 199.95 198.13 199.79 +0.72 2,262 9,134 +64
Dec07 070703 196.12 197.35 195.66 197.24 +0.72 1,791 15,083 +61
Jan08 070703 196.75 198.24 196.75 198.24 +0.62 477 6,787 +120
Feb08 070703 199.89 199.89 199.89 199.89 +0.52 364 2,796 +275
Mar08 070703 201.94 201.94 201.94 201.94 +0.42 771 3,202 -26
Apr08 070703 215.64 215.64 215.64 215.64 +0.32 551 3,585 +82
May08 070703 216.84 216.84 216.84 216.84 +0.32 126 1,711 -15
Total Volume and Open Interest 48,954 176,328 -7,577
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070703 221.44 221.44 221.44 221.44 +1.22      
Oct07 070703 205.44 205.44 205.44 205.44 +0.87      
Nov07 070703 199.79 199.79 199.79 199.79 +0.72      
Total Volume and Open Interest 2 6 +2
Natural Gas(NYM)
Aug07 070703 6.800 6.820 6.705 6.754 -0.010 47,691 95,570 -2,533
Sep07 070703 6.890 6.905 6.845 6.859 -0.010 12,587 97,125 +1,937
Oct07 070703 7.060 7.075 7.027 7.034 +0.005 8,473 68,413 -122
Nov07 070703 7.830 7.835 7.760 7.814 +0.015 1,592 31,823 +185
Dec07 070703 8.585 8.595 8.560 8.574 +0.025 1,497 44,432 -416
Jan08 070703 8.930 8.945 8.900 8.934 +0.025 2,711 40,830 -118
Feb08 070703 8.950 8.950 8.910 8.934 +0.025 488 31,363 +87
Mar08 070703 8.730 8.730 8.660 8.719 +0.025 1,448 51,772 +154
Apr08 070703 7.890 7.890 7.800 7.869 +0.015 1,659 35,725 -305
May08 070703 7.804 7.804 7.804 7.804 +0.015 804 26,400 +438
Jun08 070703 7.888 7.888 7.888 7.888 +0.015 195 13,880 +23
Jul08 070703 8.000 8.000 7.988 7.988 +0.015 242 6,314 +79
Aug08 070703 8.063 8.063 8.063 8.063 +0.015 277 9,284 -11
Sep08 070703 8.116 8.116 8.116 8.116 +0.015 91 6,654 +33
Oct08 070703 8.200 8.233 8.200 8.233 +0.015 200 23,457 +58
Nov08 070703 8.700 8.708 8.700 8.708 +0.015 50 10,358 +0
Total Volume and Open Interest 84,684 816,439 +12,393
Brent Crude Oil(ICE)
Aug07 070703 72.69 73.10 72.13 72.93 +0.30 91,052 88,850 -11,656
Sep07 070703 73.50 73.94 73.03 73.86 +0.35 75,544 170,854 +643
Oct07 070703 73.47 74.14 73.26 74.08 +0.34 25,290 50,348 +3,402
Nov07 070703 73.70 74.28 73.45 74.24 +0.32 6,250 27,586 +147
Dec07 070703 73.83 74.42 73.62 74.38 +0.32 15,088 79,912 -3,540
Jan08 070703 74.05 74.52 73.87 74.52 +0.28 3,460 25,475 -676
Feb08 070703 74.66 74.66 74.66 74.66 +0.24 2,174 12,510 +656
Mar08 070703 74.74 74.74 74.74 74.74 +0.24 0 9,493 -417
Apr08 070703 74.30 74.79 74.30 74.79 +0.24 0 7,730 -40
May08 070703 74.81 74.81 74.81 74.81 +0.23 0 6,957 +23
Jun08 070703 74.82 74.82 74.82 74.82 +0.21 1,394 24,920 +273
Jul08 070703 74.83 74.83 74.83 74.83 +0.20 0 2,491 +0
Aug08 070703 74.83 74.83 74.83 74.83 +0.20 0 1,668 +0
Sep08 070703 74.81 74.81 74.81 74.81 +0.19 0 2,356 +0
Total Volume and Open Interest 226,689 658,669 -10,906
Gas Oil(ICE)
Jul07 070703 633.75 637.00 630.50 634.00 +9.00 23,183 36,817 +36,817
Aug07 070703 638.00 641.25 634.50 638.00 +9.25 22,523 84,289 +84,289
Sep07 070703 641.50 645.00 639.00 642.50 +9.25 8,422 41,360 +41,360
Oct07 070703 645.00 646.75 643.75 646.75 +9.50 2,201 16,361 +16,361
Nov07 070703 648.00 652.25 647.75 650.50 +9.50 553 14,724 +14,724
Dec07 070703 652.00 657.00 652.00 654.75 +9.50 2,143 48,563 +48,563
Jan08 070703 659.00 663.00 659.00 662.00 +9.75 881 25,400 +25,400
Feb08 070703 659.50 659.50 659.50 659.50 +9.75 100 0 +0
Mar08 070703 656.50 656.50 656.50 656.50 +9.75      
Apr08 070703 652.50 652.50 652.50 652.50 +9.75 0 2,447 +2,447
Total Volume and Open Interest 60,006 298,456 +272,734
US Dollar Index(NYBOT)
Sep07 070703 81.690 81.700 81.200 81.200 +0.030 10,937 29,133 +4,927
Dec07 070703 81.250 81.250 80.980 80.980 +0.030 261 2,549 +69
Mar08 070703 81.100 81.100 80.770 80.770 +0.030 2 636 +1
Total Volume and Open Interest 11,200 32,318 +4,997
Australian Dollar(CME)
Sep07 070703 85.31 85.37 85.24 85.34 -0.46 5,435 113,126 -3,760
Dec07 070703 85.10 85.10 85.10 85.10 -0.46 0 735 +3
Mar08 070703 84.82 84.82 84.82 84.82 -0.46 0 151 +0
Total Volume and Open Interest 5,435 114,020 -3,757
British Pound(CME)
Sep07 070703 201.39 201.60 201.39 201.57 +0.13 14,547 158,926 -15,112
Dec07 070703 201.21 201.21 201.21 201.21 +0.13 0 420 +20
Mar08 070703 200.79 200.79 200.79 200.79 +0.13 0 12 +0
Total Volume and Open Interest 14,548 159,377 -15,091
Canadian Dollar(CME)
Sep07 070703 94.73 94.83 94.24 94.43 -0.42 1,465 143,146 +2,276
Dec07 070703 94.77 94.77 94.58 94.58 -0.42 2 3,336 +15
Mar08 070703 94.75 94.75 94.68 94.68 -0.42 0 509 -1
Jun08 070703 94.78 94.78 94.78 94.78 -0.42 2 295 +1
Total Volume and Open Interest 1,469 147,399 +2,291
Japanese Yen(CME)
Sep07 070703 82.48 82.67 82.48 82.56 +0.01 6,488 307,222 -11,648
Dec07 070703 83.48 83.48 83.48 83.48 +0.01 0 14,213 +26
Mar08 070703 84.37 84.37 84.37 84.37 +0.01 0 23 +0
Total Volume and Open Interest 6,488 336,827 -11,622
Swiss Franc(CME)
Sep07 070703 82.72 82.79 82.68 82.78 -0.32 11,150 96,672 -1,308
Dec07 070703 83.28 83.28 83.28 83.28 -0.32 0 92 +8
Mar08 070703 83.72 83.72 83.72 83.72 -0.32 0 2 +0
Total Volume and Open Interest 11,150 96,771 -1,300
EuroFX(CME)
Sep07 070703 136.42 136.53 136.37 136.53 -0.06 10,993 200,831 +5,778
Dec07 070703 136.86 136.86 136.86 136.86 -0.06 0 1,553 -3
Mar08 070703 6.04 6.04 6.04 6.04 -0.06 0 88 +4
Total Volume and Open Interest 10,993 202,536 +5,793
Mexican Peso(CME)
Jul07 070703 9295.0 9295.0 9295.0 9295.0 +13.0 0 56 +0
Aug07 070703 9275.0 9275.0 9275.0 9275.0 +8.0 0 3 +0
Total Volume and Open Interest 1,651 95,686 +1,188
30-Year T-Bonds(CBOT)
Sep07 070703 108~02 108~05 107~14 107~16 -0~17 269,728 995,015 -17,323
Dec07 070703 107~24 107~30 107~10 107~10 -0~17 289 2,574 +223
Mar08 070703 107~09 107~09 107~09 107~09 -0~17 0 119 +0
Total Volume and Open Interest 270,017 997,711 -17,100
10-Year T-Notes(CBOT)
Sep07 070703 105~310 106~010 105~180 105~190 -0~110 875,957 2,727,397 -26,512
Dec07 070703 105~225 105~230 105~105 105~110 -0~115 7,770 40,335 +741
Total Volume and Open Interest 883,727 2,769,134 -25,771
5-Year T-Notes(CBOT)
Sep07 070703 104~100 104~100 104~010 104~015 -0~060 315,637 0 +0
Dec07 070703 104~015 104~015 104~015 104~015 -0~060 98 19,369 +63
Total Volume and Open Interest 315,735 19,369 -5,110
2 Year T-Notes(CBOT)
Sep07 070703 101~122 101~122 101~109 101~109 -0~011 1,947 984,774 +5,823
Dec07 070703 101~113 101~113 101~113 101~113 -0~012 2 5  
Total Volume and Open Interest 1,949 984,779  
Eurodollars(CME)
Sep07 070703 94.670 94.675 94.660 94.665 unch 15,721 1,509,478 +6,421
Dec07 070703 94.730 94.730 94.695 94.695 -0.020 19,665 1,626,066 -2,108
Mar08 070703 94.820 94.820 94.760 94.765 -0.040 25,110 1,628,002 +30,738
Jun08 070703 94.875 94.880 94.810 94.815 -0.045 17,719 1,488,590 -8,287
Sep08 070703 94.875 94.880 94.810 94.815 -0.050 16,778 1,089,359 -14,221
Dec08 070703 94.845 94.845 94.785 94.785 -0.050 11,390 850,266 +9,513
Mar09 070703 94.810 94.810 94.745 94.745 -0.050 8,259 558,515 -195
Jun09 070703 94.760 94.760 94.690 94.695 -0.050 7,830 404,187 +9,415
Sep09 070703 94.715 94.715 94.650 94.650 -0.050 6,905 280,019 +1,961
Dec09 070703 94.665 94.665 94.600 94.600 -0.050 7,979 196,742 +4,627
Mar10 070703 94.635 94.635 94.570 94.570 -0.050 7,314 148,701 +697
Jun10 070703 94.605 94.605 94.535 94.535 -0.050 8,213 111,484 +1,651
Sep10 070703 94.550 94.550 94.495 94.495 -0.050 5,615 85,527 -1,270
Dec10 070703 94.515 94.515 94.450 94.450 -0.050 5,706 102,362 -1,632
Mar11 070703 94.495 94.495 94.425 94.425 -0.050 4,709 92,472 -519
Jun11 070703 94.420 94.420 94.395 94.395 -0.050 4,710 92,053 -206
Sep11 070703 94.390 94.390 94.365 94.365 -0.050 3,998 62,567 -1,111
Dec11 070703 94.390 94.390 94.325 94.325 -0.050 4,017 47,726 +2
Total Volume and Open Interest 189,566 10,596,865 +35,702
3-Mth Euro-Yen(CME)
Sep07 070703 99.11 99.11 99.11 99.11 unch 351 12,988 -256
Dec07 070703 98.99 98.99 98.99 98.99 unch 731 12,242 +357
Mar08 070703 98.86 98.86 98.86 98.86 -0.01 14 6,254 -6
Jun08 070703 98.76 98.76 98.76 98.76 -0.01 53 3,172 +53
Sep08 070703 98.66 98.66 98.66 98.66 -0.02 200 3,260 +70
Dec08 070703 98.57 98.57 98.57 98.57 -0.02 100 997 +100
Mar09 070703 98.48 98.48 98.48 98.48 -0.02 0 122 +2
Jun09 070703 98.41 98.41 98.41 98.41 -0.02      
Sep09 070703 98.31 98.31 98.31 98.31 -0.02      
Dec09 070703 98.23 98.23 98.23 98.23 -0.02      
Total Volume and Open Interest 1,449 39,035 +320
3-Mth Euro-Yen(SGX)
Sep07 070703 99.11 99.11 99.11 99.11 unch 634 67,331 -1,561
Dec07 070703 98.99 98.99 98.98 98.99 unch 560 60,100 +175
Mar08 070703 98.86 98.86 98.86 98.86 0.00 1,256 41,853 -360
Jun08 070703 98.77 98.77 98.75 98.76 -0.01 3,024 24,541 +1,961
Sep08 070703 98.68 98.68 98.67 98.67 -0.01 259 12,852 +7
Dec08 070703 98.57 98.57 98.57 98.57 -0.03 150 4,588 -148
Mar09 070703 98.47 98.47 98.47 98.47 -0.01 0 4,535 +2
Jun09 070703 98.39 98.39 98.39 98.39 -0.02 0 368 +0
Total Volume and Open Interest 5,883 217,968 +76
Japanese Gov't Bonds(SGX)
Sep07 070702 132.19 132.23 131.89 131.95 -0.08 3,263 45,409 +114
Dec07 070703 131.89 131.89 131.89 131.89 -0.06 0 1 +0
Mar08 070703 131.89 131.89 131.89 131.89 -0.06      
Total Volume and Open Interest 7,109 45,652 -1,573
Euro-Bund(EUREX)
Sep07 070703 111.40 111.44 110.79 110.85 -0.47 1,633,500 1,563,147 +22,152
Dec07 070703 110.90 110.92 110.42 110.46 -0.47 335 13,200 +174
Mar08 070703 110.60 110.60 110.60 110.60 -0.45 280 8 +0
Total Volume and Open Interest 1,634,115 1,576,355 -28,767
Euro-Bobl(EUREX)
Sep07 070703 106.40 106.43 106.11 106.14 -0.23 687,091 1,279,268 -7,566
Dec07 070703 105.93 105.93 105.93 105.93 -0.22 0 2 +0
Mar08 070703 105.84 105.84 105.84 105.84 -0.23      
Total Volume and Open Interest 687,091 1,279,270 -7,566
3-Mth Euribor(EUREX)
Sep07 070703 95.635 95.645 95.635 95.640 +0.005 788 20,514 +381
Dec07 070703 95.455 95.460 95.440 95.440 -0.005 895 9,321 +196
Mar08 070703 95.370 95.370 95.335 95.335 -0.025 1,160 8,887 +262
Total Volume and Open Interest 3,932 46,463 +958
Long Gilt(LIFFE)
Sep07 070703 104~02 104~06 103~22 103~25 -0~10 92,560 409,237 +5,576
Dec07 070703 103~28 103~28 103~28 103~28 -0~10      
Total Volume and Open Interest 92,560 409,237 +5,576
3-Mth Short Sterling(LIFFE)
Sep07 070703 93.84 93.84 93.84 93.84 -0.01 60,171 544,426 -14,447
Dec07 070703 93.74 93.74 93.74 93.74 -0.02 76,719 638,802 -10,320
Mar08 070703 93.70 93.70 93.70 93.70 -0.02 61,816 527,731 +3,985
Jun08 070703 93.70 93.70 93.70 93.70 -0.02 55,345 467,978 -2,051
Sep08 070703 93.71 93.71 93.71 93.71 -0.03 52,847 325,132 +6,374
Dec08 070703 93.72 93.72 93.72 93.72 -0.04 39,247 189,866 +4,619
Total Volume and Open Interest 386,689 2,957,180 -6,809
3-Mth Euribor(LIFFE)
Sep07 070703 95.635 95.645 95.635 95.640 +0.005 156,089 934,210 +4,161
Dec07 070703 95.440 95.465 95.435 95.440 -0.005 148,608 891,543 -9,399
Mar08 070703 95.375 95.385 95.335 95.335 -0.025 166,731 673,759 +12,537
Total Volume and Open Interest 986,345 4,281,551 +27,578
3-Mth Aus T-Bills(SFE)
Sep07 070703 93.43 93.47 93.43 93.47 +0.04 14,628 431,525 +3,246
Dec07 070703 93.26 93.33 93.24 93.33 +0.07 12,368 251,887 +8,123
Mar08 070703 93.18 93.24 93.15 93.23 +0.06 2,862 129,910 +288
Jun08 070703 93.12 93.18 93.11 93.18 +0.07 3,672 85,604 +1,426
Sep08 070703 93.10 93.15 93.08 93.15 +0.06 2,589 51,499 +1,572
Dec08 070703 93.08 93.14 93.08 93.14 +0.07 678 40,877 +481
Mar09 070703 93.07 93.12 93.07 93.12 +0.06 100 24,227 +0
Jun09 070703 93.06 93.11 93.05 93.11 +0.06 50 10,772 +50
Sep09 070703 93.10 93.10 93.10 93.10 +0.07 0 850 +0
Dec09 070703 93.09 93.09 93.09 93.09 +0.08 2 1,181 -98
Total Volume and Open Interest 36,952 1,028,527 +15,085
10-Year Aus T-Bonds(SFE)
Sep07 070703 93.82 93.87 93.81 93.86 +0.06 31,214 556,085 -1,055
Dec07 070703 93.86 93.86 93.86 93.86 +0.06      
Total Volume and Open Interest 31,214 556,085 -1,055
3-Year Aus T-Bonds(SFE)
Sep07 070703 93.58 93.64 93.56 93.63 +0.06 61,384 640,315 -3,951
Dec07 070703 93.63 93.63 93.63 93.63 +0.06      
Total Volume and Open Interest 61,384 640,315 -3,951
Gold(CMX)
Aug07 070703 658.7 659.0 654.0 655.4 -3.8 72,672 179,497 -6,423
Oct07 070703 665.0 665.0 661.0 661.6 -3.8 1,218 20,864 +525
Dec07 070703 672.0 672.0 667.0 667.8 -3.8 5,467 68,416 +2,390
Feb08 070703 673.8 673.8 673.8 673.8 -3.9 1,101 7,153 -126
Apr08 070703 679.8 679.8 679.8 679.8 -3.8 1,100 20,816 +883
Jun08 070703 685.9 685.9 685.9 685.9 -3.7 331 16,930 +212
Aug08 070703 691.8 691.8 691.8 691.8 -3.8 25 644 +9
Oct08 070703 697.9 697.9 697.9 697.9 -3.8 1 1,039 +0
Dec08 070703 704.0 704.0 704.0 704.0 -3.8 8 21,299 +0
Feb09 070703 710.2 710.2 710.2 710.2 -3.8 119 12,303 +0
Apr09 070703 716.2 716.2 716.2 716.2 -3.8 10 1,500 +0
Jun09 070703 722.3 722.3 722.3 722.3 -3.8 325 10,451 +300
Total Volume and Open Interest 89,785 375,108 -2,253
Silver(CMX)
Jul07 070703 1268.0 1268.0 1256.9 1256.9 -5.3 943 1,539 -381
Sep07 070703 1270.0 1273.5 1257.0 1268.5 -5.5 15,785 68,666 +364
Dec07 070703 1283.5 1286.3 1283.5 1286.3 -5.7 1,050 23,911 -83
Mar08 070703 1303.5 1303.5 1303.5 1303.5 -5.7 93 4,703 -44
May08 070703 1314.0 1314.0 1314.0 1314.0 -5.7 126 3,862 +100
Jul08 070703 1324.6 1324.6 1324.6 1324.6 -5.7 26 2,244 +20
Sep08 070703 1335.3 1335.3 1335.3 1335.3 -5.7 16 551 +0
Total Volume and Open Interest 18,204 116,691 -14
Platinum(NYM)
Jul07 070703 1291.7 1291.7 1291.7 1291.7 -0.9 164 545 -130
Oct07 070703 1292.0 1296.8 1291.0 1294.2 -0.9 747 13,954 +182
Jan08 070703 1299.2 1299.2 1299.2 1299.2 -0.9 2 22 +0
Total Volume and Open Interest 913 14,521 +52
Palladium(NYME)
Sep07 070703 371.45 371.50 368.00 369.00 -2.40 469 16,971 -15
Dec07 070703 373.60 373.60 373.60 373.60 -2.40 7 504 +0
Mar08 070703 378.85 378.85 378.85 378.85 -2.40 0 21 +0
Total Volume and Open Interest 476 17,496 -15
Copper(CMX)
Jul07 070703 354.00 356.40 350.60 356.30 +2.75 983 5,725 -311
Sep07 070703 353.00 355.50 349.50 354.50 +1.80 10,111 52,378 +1,369
Dec07 070703 346.50 350.00 346.50 349.50 +1.95 817 12,281 +76
Mar08 070703 342.50 342.50 342.50 342.50 +2.05 226 1,537 +79
May08 070703 336.70 336.70 336.70 336.70 +2.25 13 163 -1
Total Volume and Open Interest 12,538 80,303 +1,199
Aluminum(CMX)
Jul07 070703 118.90 118.90 118.90 118.90 -0.50 14 20 +0
Aug07 070703 119.10 119.10 119.10 119.10 -0.50 14 54 +0
Sep07 070703 119.30 119.30 119.30 119.30 -0.50 40 40 +0
Oct07 070703 119.50 119.50 119.50 119.50 -0.50 40 40 +0
Nov07 070703 119.70 119.70 119.70 119.70 -0.50 1 40 +0
Dec07 070703 119.90 119.90 119.90 119.90 -0.50 1 154 +0
Total Volume and Open Interest 110 348 +0
DJIA Index(CBOT)
Sep07 070703 13655 13681 13630 13665 +38 3,444 32,216 +196
Dec07 070703 13762 13762 13762 13762 +38 6 31 +1
Mar08 070703 13885 13885 13885 13885 +38      
Jun08 070703 13985 13985 13985 13985 +38      
Total Volume and Open Interest 3,450 32,247 +197
S & P 500(CME)
Sep07 070703 1534.00 1537.50 1532.80 1536.20 +5.20 30,582 586,386 +3,186
Dec07 070703 1551.50 1551.50 1549.40 1549.40 +5.30 202 10,072 +219
Mar08 070703 1561.90 1561.90 1561.90 1561.90 +5.30 0 5,734 +0
Jun08 070703 263.68 263.68 263.68 263.68 +5.30 0 203 +0
Total Volume and Open Interest 30,784 602,409 +3,405
S & P 500 E-Mini(Globex)
Sep07 070703 1531.00 1537.00 1530.75 1536.25 +5.25 913,055 1,630,939 -10,972
Dec07 070703 1545.25 1550.50 1545.25 1549.50 +5.50 580 4,791 +303
Total Volume and Open Interest 913,635 1,635,730 -10,669
NASDAQ 100(CME)
Sep07 070703 1976.50 1986.00 1973.50 1985.00 +13.00 2,922 61,431 +633
Dec07 070703 2008.00 2008.00 2008.00 2008.00 +13.00 0 30 +0
Mar08 070703 2030.80 2030.80 2030.80 2030.80 +13.00      
Total Volume and Open Interest 2,922 61,461 +633
NASDAQ 100 E-Mini(Globex)
Sep07 070703 1973.00 1985.00 1971.80 1985.00 +13.00 256,040 399,832 +5,993
Dec07 070703 2000.30 2008.80 1999.30 2008.00 +13.00 65 145 +43
Total Volume and Open Interest 256,105 399,977 +6,036
S & P Midcap 400(CME)
Sep07 070703 916.50 920.25 916.50 920.00 +4.10 141 6,770 -41
Dec07 070703 929.50 929.50 929.50 929.50 +4.10      
Mar08 070703 939.20 939.20 939.20 939.20 +4.10      
Total Volume and Open Interest 141 6,770 -41
Russell 2000(CME)
Sep07 070703 852.00 855.25 851.00 854.60 +3.60 1,324 36,235 +349
Dec07 070703 861.70 861.70 861.70 861.70 +3.60 0 6 +0
Mar08 070703 869.30 869.30 869.30 869.30 +3.60      
Total Volume and Open Interest 1,324 36,241 +349
Russell 2000 E-Mini(Globex)
Sep07 070703 850.70 854.60 850.40 854.60 +3.60 168,469 536,741 -2,900
Dec07 070703 859.60 862.90 857.70 861.70 +3.60 117 210 +31
Mar08 070703 869.30 869.30 869.30 869.30 +3.60      
Total Volume and Open Interest 168,586 536,951 -2,869
Value Line(KCBT)
Sep07 070703 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070703 18240 18250 18220 18250 -20      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep07 070703 18265 18285 18165 18210 +30 51,361 245,500 +3,380
Dec07 070703 18135 18240 18135 18135 +5 0 310 +0
Mar08 070703 18160 18160 18160 18160 +5      
Total Volume and Open Interest 51,363 245,904 +3,410
CAC 40(EURONEXT)
Jul07 070703 6085.5 6094.5 6075.0 6085.0 +50.5 101,582 467,047 +16,709
Aug07 070703 6100.0 6111.5 6094.0 6103.5 +50.5 61 1,076 +62
Sep07 070703 6126.0 6135.0 6118.5 6126.5 +50.5 906 36,910 -228
Total Volume and Open Interest 102,562 506,386 +16,555
Hang Seng Index(HKFE)
Jul07 070703 22051 22269 22006 22265 +390 46,433 130,929 +1,753
Aug07 070703 22080 22304 22049 22298 +398      
Sep07 070703 22129 22285 22024 22285 +419 364 2,724 +82
Total Volume and Open Interest 59,490 134,274 -64,515
DAX(EUREX)
Sep07 070703 8061.5 8138.5 8061.5 8116.5 +77.0 152,291 345,399 +15,772
Dec07 070703 8164.5 8226.0 8164.5 8204.5 +77.0 126 13,879 -15
Mar08 070703 8240.0 8310.0 8240.0 8297.0 +77.0 45 388 +15
Total Volume and Open Interest 152,462 359,666 +15,772
FT-SE 100(EURONEXT)
Sep07 070703 6650.00 6679.00 6646.00 6666.00 +31.50 86,936 536,810 +7,203
Dec07 070703 6718.00 6740.50 6713.00 6729.50 +32.00 65 8,142 +13
Mar08 070703 6737.00 6752.00 6737.00 6752.00 +31.50 1 50 +1
Total Volume and Open Interest 87,002 545,002 +7,217
SPI 200(SFE)
Sep07 070703 6330.0 6342.0 6296.0 6322.0 +28.0 22,633 327,796 +5,730
Dec07 070703 6377.0 6380.0 6360.0 6370.0 +28.0 39 3,744 +20
Mar08 070703 6382.0 6382.0 6382.0 6382.0 +28.0 33 995 +22
Total Volume and Open Interest 22,912 334,075 +5,746
GSCI(CME)
Jul07 070703 490.80 491.50 490.50 491.50 -1.20 137 19,754 -266
Aug07 070703 493.00 494.20 493.00 494.20 -0.40 7 530 +3
Sep07 070703 496.00 496.50 496.00 496.50 -0.50 0 1 +0
Total Volume and Open Interest 144 20,285 -263
Reuters CRB Index(NYBOT)
Aug07 070703 416.00 416.00 412.00 414.50 +1.50 12 500 -1
Nov07 070703 423.50 423.50 419.00 420.50 +1.50 3 824 +1
Jan08 070703 421.50 423.00 421.50 423.00 +1.50 0 18 +0
Total Volume and Open Interest 15 1,342 +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

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz