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 Wed July 11, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070711 893.00 893.00 887.00 891.00 +2.00 3,317 4,718 -1,580
Aug07 070711 897.00 898.50 891.50 896.00 +2.50 6,655 52,135 -411
Sep07 070711 908.00 908.00 901.00 905.00 +2.00 1,702 27,568 +530
Nov07 070711 926.00 926.00 918.25 922.75 +2.25 20,323 313,857 +3,640
Jan08 070711 937.00 939.00 933.00 937.25 +3.00 1,821 23,935 +432
Mar08 070711 946.50 948.50 943.00 947.50 +4.75 2,138 17,457 +203
May08 070711 945.00 950.00 945.00 949.25 +5.50 1,536 21,815 +444
Total Volume and Open Interest 43,055 545,115 +5,718
Soybean Meal(CBOT)
Jul07 070711 244.80 246.40 243.80 246.40 +2.10 474 2,036 -763
Aug07 070711 245.80 246.70 244.50 246.40 +1.50 6,308 38,902 -979
Sep07 070711 248.50 249.30 247.20 249.30 +1.90 4,180 26,588 +576
Oct07 070711 250.50 252.00 249.60 251.90 +1.90 1,159 10,775 -195
Dec07 070711 254.30 256.00 253.50 255.80 +2.20 10,615 93,450 +1,770
Jan08 070711 256.50 257.20 255.00 256.70 +2.00 256 9,182 +203
Mar08 070711 258.50 260.00 257.80 259.50 +2.30 987 8,287 -66
May08 070711 259.50 260.50 258.00 260.00 +1.00 1,676 7,747 +471
Total Volume and Open Interest 28,971 213,250 +1,819
Soybean Oil(CBOT)
Jul07 070711 37.68 37.68 37.55 37.55 -0.13 1,476 2,240 -882
Aug07 070711 37.83 37.89 37.63 37.73 -0.11 5,150 51,863 -384
Sep07 070711 38.08 38.16 37.96 38.02 -0.07 2,398 24,460 +561
Oct07 070711 38.35 38.40 38.25 38.28 -0.09 1,155 10,960 -239
Dec07 070711 38.92 38.95 38.68 38.72 -0.21 7,867 155,521 +1,475
Jan08 070711 39.16 39.16 38.97 38.98 -0.31 678 12,957 +179
Mar08 070711 39.40 39.40 39.30 39.30 -0.30 1,104 6,840 +487
May08 070711 39.50 39.55 39.35 39.35 -0.30 1,023 7,724 +445
Total Volume and Open Interest 22,664 288,733 +1,899
Canola(WCE)
Jul07 070711 395.4 395.4 394.1 394.1 +1.9 0 5 -48
Total Volume and Open Interest 8,575 116,141 +671
Corn(CBOT)
Jul07 070711 338.50 339.00 335.50 336.00 -2.00 1,169 2,190 -862
Sep07 070711 345.50 346.75 341.75 343.00 -2.50 15,222 359,804 -770
Dec07 070711 357.75 359.25 353.75 355.50 -1.50 30,436 527,731 -221
Mar08 070711 371.50 373.00 367.50 369.50 -1.50 1,808 73,964 +1,260
May08 070711 380.75 382.50 377.50 379.75 -1.00 1,040 22,516 +769
Jul08 070711 389.50 390.75 386.50 388.00 -1.50 2,020 49,561 -14
Total Volume and Open Interest 55,099 1,198,041 +3,309
Wheat(CBOT)
Jul07 070711 597.00 613.50 597.00 611.00 +19.00 261 1,207 -224
Sep07 070711 604.00 624.00 603.50 622.00 +20.25 7,253 211,538 +691
Dec07 070711 619.00 636.00 618.00 634.00 +18.25 5,149 123,731 +1,429
Mar08 070711 622.00 639.00 621.00 638.00 +18.50 831 10,431 +1,026
May08 070711 624.00 625.00 624.00 625.00 +12.00 71 1,257 +115
Total Volume and Open Interest 14,991 399,297 +3,772
Wheat(KCBT)
Jul07 070711 605.00 616.00 602.50 613.00 +13.00 302 942 -393
Sep07 070711 594.00 607.00 593.00 604.00 +14.00 11,474 84,538 +1,342
Dec07 070711 609.00 622.00 608.00 619.00 +15.50 2,497 35,871 +923
Mar08 070711 619.00 626.00 618.50 625.00 +14.00 217 3,212 -28
May08 070711 603.00 603.00 603.00 603.00 unch 0 11 +0
Total Volume and Open Interest 14,766 134,518 +1,948
Wheat(MGE)
Jul07 070711 620.00 620.00 619.00 619.00 +12.00 20 50 +0
Sep07 070711 613.00 630.00 613.00 628.00 +18.25 1,843 21,441 -406
Dec07 070711 622.00 636.00 622.00 635.00 +15.50 1,227 24,230 -18
Mar08 070711 635.00 642.50 634.00 642.00 +15.00 150 2,044 +22
May08 070711 642.00 642.00 642.00 642.00 +12.00 0 55 +0
Total Volume and Open Interest 3,316 49,629 -451
Oats(CBOT)
Jul07 070711 293.00 296.00 289.00 289.00 -5.25 71 81 -29
Sep07 070711 271.50 273.00 266.50 267.50 -4.25 61 4,005 +11
Dec07 070711 274.75 276.00 271.00 271.00 -3.00 184 10,467 +61
Mar08 070711 283.00 283.00 279.50 279.50 +0.50 0 665 -1
Total Volume and Open Interest 316 15,245 +42
Rough Rice(CBOT)
Jul07 070711 10.16 10.16 10.14 10.14 -0.01 0 113 -55
Sep07 070711 10.38 10.41 10.35 10.37 -0.05 133 6,330 -69
Nov07 070711 10.67 10.72 10.65 10.67 -0.05 229 7,204 +46
Jan08 070711 11.00 11.00 10.98 10.99 -0.05 357 1,074 +182
Total Volume and Open Interest 1,073 15,300 +416
Live Cattle(CME)
Aug07 070711 92.150 92.850 91.950 92.250 +0.270 29,004 88,729 -6,905
Oct07 070711 96.480 97.080 96.350 96.750 +0.250 21,444 89,600 +9,270
Dec07 070711 97.480 97.980 97.300 97.930 +0.450 6,363 26,968 +1,767
Feb08 070711 98.250 98.600 98.135 98.535 +0.250 1,068 14,855 +192
Apr08 070711 98.950 99.150 98.650 99.135 +0.155 580 6,425 +293
Jun08 070711 94.500 95.000 94.500 94.980 +0.180 326 2,486 -9
Total Volume and Open Interest 58,801 229,572 +4,614
Feeder Cattle(CME)
Aug07 070711 114.200 115.000 113.730 114.635 +0.600 2,993 13,145 -463
Sep07 070711 115.180 115.800 114.700 115.600 +0.420 1,954 7,025 +745
Oct07 070711 115.100 115.850 114.750 115.500 +0.300 1,007 3,334 +305
Nov07 070711 114.800 115.450 114.400 115.450 +0.500 200 1,013 +66
Jan08 070711 112.750 113.400 112.650 113.400 +0.470 218 858 +67
Mar08 070711 110.850 111.500 110.850 111.500 +0.600 23 120 +19
Apr08 070711 111.000 111.600 110.950 111.300 +0.320 10 43 +4
Total Volume and Open Interest 6,408 25,557 +746
Lean Hogs(CME)
Jul07 070711 69.900 70.000 69.700 69.830 -0.500 3,062 6,515 -1,045
Aug07 070711 70.550 71.600 70.450 71.080 +0.280 24,006 60,068 -4,638
Oct07 070711 65.150 65.885 65.100 65.635 +0.305 20,033 54,710 +5,056
Dec07 070711 63.650 64.400 63.600 64.150 +0.350 4,664 30,287 +378
Feb08 070711 67.250 67.950 67.150 67.900 +0.550 1,382 10,429 +141
Apr08 070711 69.400 70.000 69.200 69.930 +0.455 1,156 5,584 -130
May08 070711 73.385 73.400 73.250 73.400 +0.015 67 528 +53
Jun08 070711 75.600 76.000 75.600 75.975 +0.075 422 1,670 +293
Total Volume and Open Interest 54,810 169,978 +120
Pork Bellies(CME)
Jul07 070711 86.400 88.750 85.900 88.500 +2.150 52 205 -25
Aug07 070711 86.330 87.450 85.800 86.950 +0.700 171 941 -7
Feb08 070711 91.000 91.000 89.400 90.500 +1.000 2 58 +2
Mar08 070711 90.500 90.500 90.500 90.500 +0.500 0 5 +0
May08 070711 91.500 91.500 91.500 91.500 +0.500 0 5 +0
Total Volume and Open Interest 225 1,214 -30
Class III Milk(CME)
Jul07 070711 21.05 21.07 21.05 21.07 -0.16 26 4,645 -40
Aug07 070711 19.50 19.57 18.95 19.05 -0.51 146 4,641 +0
Sep07 070711 19.55 19.60 18.80 19.00 -0.55 154 4,500 -37
Oct07 070711 18.25 18.30 17.90 17.95 -0.30 51 3,533 -10
Nov07 070711 17.05 17.13 17.00 17.00 unch 27 3,113 -3
Total Volume and Open Interest 511 37,369 -126
Cocoa(NYBOT)
Jul07 070711 2065 2065 2065 2065 +40 50 121 -88
Sep07 070711 2065 2072 2050 2065 +43 13,736 90,423 -2,904
Dec07 070711 2080 2093 2080 2091 +42 3,842 41,498 -690
Mar08 070711 2115 2115 2115 2115 +42 1,541 18,621 +1,176
May08 070711 2129 2129 2129 2129 +42 20 3,687 +8
Jul08 070711 2145 2145 2145 2145 +42 14 2,956 -7
Sep08 070711 2161 2161 2161 2161 +42 82 3,435 +0
Total Volume and Open Interest 19,755 170,240 -2,681
Coffee "C"(NYBOT)
Jul07 070711 109.20 109.20 109.20 109.20 +0.70 39 86 +6
Sep07 070711 111.90 112.10 111.10 111.85 +0.70 11,804 97,507 -1,194
Dec07 070711 116.00 116.10 115.25 115.80 +0.75 3,488 31,922 +400
Mar08 070711 119.65 119.65 119.40 119.40 +0.80 596 11,685 +109
May08 070711 121.55 121.55 121.55 121.55 +0.75 364 4,916 -18
Jul08 070711 123.60 123.60 123.60 123.60 +0.75 344 3,646 +28
Total Volume and Open Interest 17,616 163,546 -523
Orange Juice(NYBOT)
Jul07 070711 129.25 129.25 129.25 129.25 -1.65 179 522 -142
Sep07 070711 127.60 130.00 127.50 129.50 +0.35 1,342 16,106 +303
Nov07 070711 128.85 130.50 128.50 130.50 +0.35 376 7,122 -64
Jan08 070711 131.50 131.50 131.50 131.50 +0.35 322 3,456 +165
Mar08 070711 132.50 132.50 132.50 132.50 +0.35 66 1,832 +30
May08 070711 133.50 133.50 133.50 133.50 +0.35 0 353 +0
Total Volume and Open Interest 2,288 30,094 +295
Sugar #11(NYBOT)
Oct07 070711 9.72 9.77 9.60 9.75 +0.09 60,102 407,727 +5,139
Mar08 070711 10.17 10.21 10.08 10.20 +0.10 12,980 110,084 -295
May08 070711 10.26 10.32 10.26 10.32 +0.10 2,638 27,793 -755
Jul08 070711 10.43 10.48 10.35 10.48 +0.11 2,003 38,551 +210
Oct08 070711 10.69 10.69 10.69 10.69 +0.13 1,148 35,044 +334
Total Volume and Open Interest 80,420 660,083 +5,019
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070711 22.75 22.85 22.75 22.85 +0.22 28 3,202 -13
Nov07 070711 21.40 21.40 21.40 21.40 +0.10 375 2,250 +137
Jan08 070711 21.10 21.10 21.10 21.10 unch 15 2,064 +10
Mar08 070711 21.25 21.25 21.25 21.25 +0.07 2 1,754 -2
Total Volume and Open Interest 471 9,763 +132
London Cocoa(LCE)
Jul07 070711 1071 1083 1069 1071 +20 4,774 36,430 -2,341
Sep07 070711 1095 1111 1094 1102 +21 10,240 67,506 -838
Dec07 070711 1099 1113 1099 1105 +18 4,375 41,132 +410
Mar08 070711 1106 1114 1103 1108 +17 2,098 35,165 +1,115
May08 070711 1116 1122 1110 1115 +17 286 10,492 +64
Jul08 070711 1120 1122 1120 1122 +17 20 6,222 +9
Sep08 070711 1132 1132 1127 1130 +17 60 7,702 +42
Total Volume and Open Interest 21,853 207,487 -1,539
London Coffee(LCE)
Jul07 070711 1915.00 1923.00 1906.00 1910.00 unch 360 1,856 -270
Sep07 070711 1926.00 1935.00 1916.00 1921.00 unch 8,278 107,653 -401
Nov07 070711 1915.00 1924.00 1907.00 1912.00 +1.00 4,103 44,669 -322
Jan08 070711 1877.00 1887.00 1870.00 1873.00 -2.00 1,809 15,385 +466
Mar08 070711 1850.00 1860.00 1846.00 1849.00 +4.00 272 3,716 +25
May08 070711 1842.00 1843.00 1842.00 1843.00 +2.00 0 4,027 +0
Total Volume and Open Interest 14,835 179,081 -489
London Sugar(LCE)
Aug07 070711 315.80 316.10 300.10 310.00 -4.00 7,985 11,192 -4,592
Oct07 070711 312.90 314.40 301.10 311.50 +0.10 5,700 25,382 +1,073
Dec07 070711 308.90 310.40 300.40 308.30 +0.80 636 6,699 +130
Mar08 070711 307.90 308.00 300.00 306.80 +1.70 324 9,535 +137
May08 070711 307.50 307.50 300.50 306.30 +1.70 40 4,674 +0
Total Volume and Open Interest 14,817 65,914 -3,167
Cotton(NYBOT)
Oct07 070711 64.80 65.40 64.30 65.25 +0.09 443 7,318 -63
Dec07 070711 66.80 67.50 66.25 66.92 -0.16 19,232 163,291 +1,153
Mar08 070711 69.75 70.30 69.25 69.85 -0.20 5,749 32,454 +873
May08 070711 69.85 70.50 69.85 70.50 -0.15 504 2,524 +289
Jul08 070711 70.75 71.00 70.25 70.90 -0.10 298 3,244 -135
Oct08 070711 70.75 70.75 70.60 70.60 -0.13 0 87 +0
Total Volume and Open Interest 26,679 215,039 +2,114
Lumber(CME)
Jul07 070711 276.3 276.8 274.1 274.1 -3.0 355 483 -241
Sep07 070711 300.2 302.0 298.0 299.8 -1.6 516 5,047 -6
Nov07 070711 290.3 294.7 290.3 292.2 -1.7 66 1,419 +21
Jan08 070711 301.0 301.2 301.0 301.2 +0.2 18 129 -3
Total Volume and Open Interest 955 7,130 -229
Crude Oil(NYM)
Aug07 070711 72.60 73.00 72.20 72.56 -0.25 214,253 199,368 -18,257
Sep07 070711 73.00 73.25 72.65 72.94 -0.25 105,774 273,583 +15,160
Oct07 070711 73.02 73.02 73.02 73.02 -0.26 31,245 86,534 +593
Nov07 070711 73.10 73.10 73.10 73.10 -0.31 14,506 51,715 +691
Dec07 070711 73.15 73.40 73.00 73.19 -0.33 33,158 191,300 -2,131
Jan08 070711 73.30 73.30 73.30 73.30 -0.34 9,877 63,131 +2,986
Feb08 070711 73.40 73.40 73.40 73.40 -0.34 1,777 29,068 +129
Mar08 070711 73.49 73.49 73.49 73.49 -0.34 4,219 30,110 +2,043
Apr08 070711 73.57 73.57 73.57 73.57 -0.34 2,666 39,765 -1,936
May08 070711 73.65 73.65 73.65 73.65 -0.34 187 26,991 -9
Jun08 070711 73.73 73.73 73.73 73.73 -0.34 2,458 42,813 +122
Jul08 070711 73.80 73.80 73.80 73.80 -0.35 339 16,940 +39
Aug08 070711 73.86 73.86 73.86 73.86 -0.35 188 10,209 -4
Sep08 070711 73.92 73.92 73.92 73.92 -0.35 357 42,076 +333
Oct08 070711 73.96 73.96 73.96 73.96 -0.35 130 20,651 +0
Nov08 070711 74.00 74.00 74.00 74.00 -0.34 218 13,836 +100
Total Volume and Open Interest 433,795 1,546,372 +3,629
Heating Oil(NYM)
Aug07 070711 212.00 212.10 209.80 210.08 -2.30 36,871 68,437 -2,019
Sep07 070711 212.95 213.65 211.90 212.03 -2.05 17,688 54,996 +2,059
Oct07 070711 213.93 213.93 213.93 213.93 -1.85 5,345 17,917 +594
Nov07 070711 215.88 215.88 215.88 215.88 -1.70 1,394 10,303 +186
Dec07 070711 217.78 217.78 217.78 217.78 -1.70 2,899 31,906 +311
Jan08 070711 219.43 219.43 219.43 219.43 -1.60 748 17,657 +94
Feb08 070711 219.98 219.98 219.98 219.98 -1.65 312 10,306 +13
Mar08 070711 217.93 217.93 217.93 217.93 -1.50 105 4,745 +18
Apr08 070711 213.18 213.18 213.18 213.18 -1.45 150 4,242 -15
May08 070711 208.33 208.33 208.33 208.33 -1.40 103 1,742 -1
Jun08 070711 206.25 206.25 205.43 205.43 -1.35 446 12,776 +202
Jul08 070711 206.18 206.18 206.18 206.18 -1.35 25 452 +18
Total Volume and Open Interest 66,120 239,269 +1,478
Gasoline(NYMEX)
Aug07 070711 235.75 236.05 229.38 230.63 -6.31 49,695 68,403 -2,918
Sep07 070711 228.76 229.00 223.71 224.68 -5.06 23,670 47,141 +2,428
Oct07 070711 211.85 212.10 208.60 209.18 -3.36 9,845 19,119 +988
Nov07 070711 204.85 204.85 202.14 202.68 -2.56 5,424 9,643 +177
Dec07 070711 201.55 202.51 199.78 199.93 -2.11 5,999 15,625 +236
Jan08 070711 202.07 202.45 200.78 200.78 -1.91 1,440 7,394 -144
Feb08 070711 203.00 203.00 202.53 202.53 -1.71 535 2,840 +24
Mar08 070711 205.00 205.00 204.63 204.63 -1.56 917 4,210 +396
Apr08 070711 218.23 218.23 218.23 218.23 -1.46 779 3,830 +291
May08 070711 219.43 219.43 219.43 219.43 -1.41 130 1,826 +50
Total Volume and Open Interest 99,148 188,332 +1,807
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070711 224.68 224.68 224.68 224.68 -5.06 0 1 +0
Oct07 070711 209.18 209.18 209.18 209.18 -3.36      
Nov07 070711 202.68 202.68 202.68 202.68 -2.56 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Aug07 070711 6.800 6.840 6.600 6.600 -0.099 72,936 81,510 -5,361
Sep07 070711 6.930 6.930 6.700 6.711 -0.103 29,423 113,843 +5,893
Oct07 070711 6.979 7.080 6.877 6.877 -0.102 13,687 70,933 +2,593
Nov07 070711 7.810 7.810 7.637 7.637 -0.107 3,344 33,952 +336
Dec07 070711 8.550 8.550 8.357 8.357 -0.127 3,371 45,899 +830
Jan08 070711 8.875 8.875 8.722 8.722 -0.122 4,074 40,903 -135
Feb08 070711 8.880 8.880 8.724 8.724 -0.121 1,147 32,325 +379
Mar08 070711 8.550 8.560 8.511 8.511 -0.114 4,035 49,420 +995
Apr08 070711 7.900 7.900 7.806 7.806 -0.024 2,808 42,509 -707
May08 070711 7.790 7.790 7.741 7.741 -0.024 355 26,899 -92
Jun08 070711 7.870 7.870 7.823 7.823 -0.024 76 14,134 +43
Jul08 070711 7.970 7.970 7.923 7.923 -0.024 110 6,492 +10
Aug08 070711 8.040 8.040 7.995 7.995 -0.024 82 9,405 +37
Sep08 070711 8.052 8.052 8.052 8.052 -0.024 43 6,590 -6
Oct08 070711 8.215 8.230 8.171 8.171 -0.024 1,574 25,263 -89
Nov08 070711 8.720 8.720 8.636 8.636 -0.029 334 10,678 +285
Total Volume and Open Interest 139,305 835,983 +18,434
Brent Crude Oil(ICE)
Aug07 070711 76.25 76.44 75.30 75.44 -0.96 45,498 65,766 -8,379
Sep07 070711 76.70 76.76 75.70 75.81 -0.87 88,160 176,485 +1,970
Oct07 070711 76.50 76.66 75.76 75.85 -0.75 50,724 84,153 +14,768
Nov07 070711 76.45 76.51 75.78 75.86 -0.69 17,842 34,163 +2,431
Dec07 070711 76.45 76.50 75.75 75.82 -0.65 26,035 76,939 -2,960
Jan08 070711 76.44 76.44 75.76 75.83 -0.63 3,568 23,058 +592
Feb08 070711 76.15 76.15 75.83 75.83 -0.64 1,094 16,235 +53
Mar08 070711 75.81 75.81 75.81 75.81 -0.64 765 9,130 -157
Apr08 070711 75.77 75.77 75.77 75.77 -0.62 784 8,330 +358
May08 070711 75.73 75.73 75.73 75.73 -0.59 0 7,486 +7,486
Jun08 070711 76.10 76.10 75.65 75.71 -0.50 3,883 25,403 +630
Jul08 070711 75.69 75.69 75.69 75.69 -0.48 0 2,590 -2
Aug08 070711 75.67 75.67 75.67 75.67 -0.47 0 1,718 +0
Sep08 070711 76.00 76.00 75.67 75.67 -0.47 26 2,257 +26
Total Volume and Open Interest 241,819 679,897 +16,956
Gas Oil(ICE)
Jul07 070711 655.00 657.00 648.00 650.25 -3.00      
Aug07 070711 658.75 660.75 650.50 653.50 -3.50      
Sep07 070711 659.75 661.00 654.25 657.50 -3.75      
Oct07 070711 663.50 665.00 660.25 661.00 -3.75      
Nov07 070711 667.00 667.00 663.75 664.50 -3.75      
Dec07 070711 670.50 672.00 666.50 668.25 -3.50      
Jan08 070711 678.00 678.00 674.75 674.75 -3.50      
Feb08 070711 674.75 674.75 671.50 671.50 -3.00      
Mar08 070711 670.50 670.75 667.75 667.75 -3.25      
Apr08 070711 664.25 664.25 664.25 664.25 -3.00      
Total Volume and Open Interest 1,378 26,184 +15,139
US Dollar Index(NYBOT)
Sep07 070711 81.230 81.360 80.525 80.525 -0.125 7,141 34,651 -1,503
Dec07 070711 80.800 80.800 80.315 80.315 -0.125 7 2,773 +5
Mar08 070711 80.750 80.750 80.115 80.115 -0.125 1 637 +1
Total Volume and Open Interest 7,151 38,063 -1,495
Australian Dollar(CME)
Sep07 070711 86.02 86.20 85.96 85.96 -0.12 1,419 110,052 +1,892
Dec07 070711 85.72 85.72 85.72 85.72 -0.12 0 769 +3
Mar08 070711 85.44 85.44 85.44 85.44 -0.12 0 151 +0
Total Volume and Open Interest 1,419 110,984 +1,895
British Pound(CME)
Sep07 070711 203.02 203.40 203.02 203.17 +0.70 6,030 155,916 +4,328
Dec07 070711 202.81 202.81 202.81 202.81 +0.70 0 413 -3
Mar08 070711 202.39 202.39 202.39 202.39 +0.70 0 12 +0
Total Volume and Open Interest 6,030 156,362 +4,326
Canadian Dollar(CME)
Sep07 070711 94.51 94.92 94.49 94.90 -0.38 1,333 139,034 -5,266
Dec07 070711 94.74 95.08 94.74 95.04 -0.38 9 3,536 +41
Mar08 070711 95.13 95.13 95.13 95.13 -0.38 0 503 -33
Jun08 070711 95.10 95.22 95.10 95.22 -0.38 0 250 -52
Total Volume and Open Interest 1,342 143,434 -5,317
Japanese Yen(CME)
Sep07 070711 82.93 82.94 82.57 82.67 -0.01 10,513 290,650 -16,316
Dec07 070711 83.59 83.59 83.59 83.59 -0.01 1 14,285 +65
Mar08 070711 84.48 84.48 84.48 84.48 -0.01 0 23 +0
Total Volume and Open Interest 10,514 320,333 -16,249
Swiss Franc(CME)
Sep07 070711 83.65 83.71 83.48 83.50 +0.12 11,319 102,895 +4,947
Dec07 070711 84.00 84.00 84.00 84.00 +0.12 0 90 +2
Mar08 070711 84.44 84.44 84.44 84.44 +0.12 0 2 +0
Total Volume and Open Interest 11,319 102,992 +4,949
EuroFX(CME)
Sep07 070711 137.93 138.07 137.82 137.93 +0.32 8,836 221,872 +18,988
Dec07 070711 138.16 138.26 138.16 138.26 +0.32 2 1,649 +95
Mar08 070711 0.88 0.88 0.88 0.88 +0.32 0 99 +0
Total Volume and Open Interest 8,838 223,674 +19,086
Mexican Peso(CME)
Jul07 070711 2686.5 2686.5 2686.5 2686.5 -10.0 27 56 +0
Aug07 070711 2666.5 2666.5 2666.5 2666.5 -10.0 0 3 +0
Total Volume and Open Interest 4,772 95,605 -5,789
30-Year T-Bonds(CBOT)
Sep07 070711 107~26 108~07 106~31 107~06 -0~15 551,179 987,332 -6,475
Dec07 070711 107~26 108~20 106~27 107~00 -0~16 875 4,319 +590
Mar08 070711 106~31 106~31 106~31 106~31 -0~16 0 140 +0
Total Volume and Open Interest 552,054 991,794 -5,885
10-Year T-Notes(CBOT)
Sep07 070711 105~230 106~005 105~095 105~135 -0~065 2,046,701 2,802,888 -24,839
Dec07 070711 105~180 105~245 105~020 105~050 -0~070 7,863 55,827 +3,599
Total Volume and Open Interest 2,054,570 2,860,122 -21,235
5-Year T-Notes(CBOT)
Sep07 070711 104~080 104~080 103~300 103~315 -0~040 704,687 0 +0
Dec07 070711 104~050 104~050 103~300 103~300 -0~040 867 20,682 +737
Total Volume and Open Interest 705,554 20,682 +737
2 Year T-Notes(CBOT)
Sep07 070711 101~124 101~124 101~109 101~112 -0~004 667 1,001,141 -253
Dec07 070711 101~116 101~116 101~116 101~116 -0~004 0 5 +0
Total Volume and Open Interest 667 1,001,146 -253
Eurodollars(CME)
Sep07 070711 94.665 94.670 94.655 94.660 unch 19,505 1,515,424 +32,927
Dec07 070711 94.710 94.710 94.670 94.675 -0.020 16,731 1,621,105 -24,088
Mar08 070711 94.785 94.795 94.725 94.740 -0.025 18,281 1,730,244 +7,181
Jun08 070711 94.845 94.860 94.780 94.795 -0.020 15,710 1,531,873 +7,629
Sep08 070711 94.850 94.855 94.790 94.810 -0.015 18,182 1,125,018 -5,956
Dec08 070711 94.825 94.825 94.775 94.785 -0.020 12,189 976,737 +11,084
Mar09 070711 94.785 94.785 94.720 94.730 -0.025 9,627 596,197 +6,709
Jun09 070711 94.705 94.705 94.655 94.660 -0.030 8,229 448,980 +7,177
Sep09 070711 94.645 94.645 94.595 94.600 -0.035 10,506 287,126 +3,549
Dec09 070711 94.570 94.570 94.535 94.540 -0.040 6,752 199,773 -899
Mar10 070711 94.545 94.545 94.500 94.500 -0.045 3,946 150,033 +144
Jun10 070711 94.510 94.510 94.455 94.455 -0.045 4,053 120,319 +1,547
Sep10 070711 94.430 94.430 94.405 94.415 -0.045 4,451 89,961 +2,058
Dec10 070711 94.380 94.380 94.365 94.365 -0.045 2,302 103,300 -23
Mar11 070711 94.375 94.375 94.340 94.340 -0.045 3,486 92,464 +513
Jun11 070711 94.325 94.325 94.305 94.305 -0.050 2,363 91,287 -169
Sep11 070711 94.315 94.315 94.275 94.275 -0.050 1,473 63,502 -460
Dec11 070711 94.255 94.255 94.235 94.235 -0.050 1,264 48,427 -125
Total Volume and Open Interest 163,183 11,019,923 +50,044
3-Mth Euro-Yen(CME)
Sep07 070711 99.12 99.12 99.12 99.12 unch 594 14,916 +525
Dec07 070711 99.00 99.00 98.99 98.99 +0.01 301 10,982 -8
Mar08 070711 98.86 98.86 98.86 98.86 +0.01 105 6,309 +97
Jun08 070711 98.76 98.76 98.76 98.76 +0.02 104 3,375 +58
Sep08 070711 98.66 98.66 98.66 98.66 +0.02 27 2,778 -78
Dec08 070711 98.56 98.56 98.56 98.56 +0.02 0 897 +0
Mar09 070711 98.46 98.46 98.46 98.46 +0.02 0 120 +0
Jun09 070711 98.39 98.39 98.39 98.39 +0.02      
Sep09 070711 98.30 98.30 98.30 98.30 +0.03      
Dec09 070711 98.22 98.22 98.22 98.22 +0.03      
Total Volume and Open Interest 1,131 39,377 +579
3-Mth Euro-Yen(SGX)
Sep07 070711 99.12 99.12 99.11 99.12 +0.01 1,083 68,542 +347
Dec07 070711 98.99 99.00 98.99 98.99 +0.01 1,417 60,723 -668
Mar08 070711 98.85 98.88 98.85 98.86 +0.02 1,287 42,181 +269
Jun08 070711 98.75 98.78 98.75 98.76 +0.03 1,145 25,060 +349
Sep08 070711 98.64 98.68 98.64 98.66 +0.03 521 12,060 -194
Dec08 070711 98.58 98.58 98.56 98.56 +0.03 192 5,634 +192
Mar09 070711 98.46 98.46 98.46 98.46 +0.03 0 4,535 +0
Jun09 070711 98.38 98.38 98.38 98.38 +0.02 0 368 +0
Total Volume and Open Interest 5,645 220,903 +295
Japanese Gov't Bonds(SGX)
Sep07 070711 131.65 132.04 131.64 131.90 +0.56 2,058 42,582 +781
Dec07 070711 131.90 131.90 131.90 131.90 +0.56 0 1 +0
Mar08 070711 131.90 131.90 131.90 131.90 +0.56      
Total Volume and Open Interest 2,058 42,583 +114
Euro-Bund(EUREX)
Sep07 070711 111.09 111.31 110.61 110.74 +0.75 1,396,263 1,558,232 -49,786
Dec07 070711 110.65 110.81 110.24 110.35 +0.75 2,612 17,376 +247
Mar08 070711 110.37 110.37 110.37 110.37 +0.63 405 13 +0
Total Volume and Open Interest 1,399,280 1,575,621 -49,539
Euro-Bobl(EUREX)
Sep07 070711 106.21 106.41 105.99 106.07 +0.37 647,701 1,274,422 +3,271
Dec07 070711 105.82 105.82 105.82 105.82 +0.37 0 3 +0
Mar08 070711 105.77 105.77 105.77 105.77 +0.37 688 0 +0
Total Volume and Open Interest 648,389 1,274,425 +3,271
3-Mth Euribor(EUREX)
Sep07 070711 95.640 95.640 95.620 95.625 +0.010 676 18,606 -323
Dec07 070711 95.460 95.460 95.430 95.430 +0.020 145 9,648 +122
Mar08 070711 95.355 95.370 95.315 95.315 +0.030 143 9,124 +80
Total Volume and Open Interest 1,200 45,564 -83
Long Gilt(LIFFE)
Sep07 070711 104~08 104~12 103~24 103~27 0~00 127,106 405,767 +5,022
Dec07 070711 103~30 103~30 103~30 103~30 0~00      
Total Volume and Open Interest 127,106 405,767 +5,022
3-Mth Short Sterling(LIFFE)
Sep07 070711 93.84 93.84 93.84 93.84 -0.01 67,652 530,025 -9,778
Dec07 070711 93.72 93.72 93.72 93.72 -0.02 101,141 590,656 -38,695
Mar08 070711 93.68 93.68 93.68 93.68 -0.03 91,701 505,073 -13,409
Jun08 070711 93.68 93.68 93.68 93.68 -0.03 83,724 477,392 +2,455
Sep08 070711 93.69 93.69 93.69 93.69 -0.04 56,735 355,837 +2,781
Dec08 070711 93.70 93.70 93.70 93.70 -0.04 63,373 220,695 -592
Total Volume and Open Interest 539,491 2,967,316 -64,573
3-Mth Euribor(LIFFE)
Sep07 070711 95.630 95.645 95.620 95.630 unch 48,764 917,490 -17,088
Dec07 070711 95.450 95.470 95.415 95.430 -0.015 110,072 932,778 +6,201
Mar08 070711 95.345 95.380 95.295 95.315 -0.020 70,805 651,000 -8,016
Total Volume and Open Interest 423,148 4,331,051 -24,501
3-Mth Aus T-Bills(SFE)
Sep07 070711 93.47 93.47 93.46 93.47 +0.02 6,653 446,194 -944
Dec07 070711 93.34 93.34 93.32 93.33 +0.04 6,241 262,017 -4,462
Mar08 070711 93.23 93.24 93.22 93.23 +0.05 2,119 130,117 -9,751
Jun08 070711 93.16 93.17 93.14 93.16 +0.06 1,967 86,736 -5,604
Sep08 070711 93.13 93.13 93.11 93.13 +0.07 1,426 54,119 -280
Dec08 070711 93.09 93.11 93.09 93.11 +0.07 1,853 42,588 +492
Mar09 070711 93.07 93.09 93.07 93.08 +0.07 2,965 29,586 +2,883
Jun09 070711 93.07 93.07 93.06 93.07 +0.08 1,129 13,534 -113
Sep09 070711 93.03 93.04 93.03 93.04 +0.08 100 1,578 +25
Dec09 070711 93.01 93.01 93.01 93.01 +0.07 25 1,145 -45
Total Volume and Open Interest 24,479 1,067,805 -17,798
10-Year Aus T-Bonds(SFE)
Sep07 070711 93.80 93.85 93.79 93.84 +0.11 14,005 547,775 -42,984
Dec07 070711 93.84 93.84 93.84 93.84 +0.11      
Total Volume and Open Interest 14,005 547,775 -42,984
3-Year Aus T-Bonds(SFE)
Sep07 070711 93.60 93.63 93.59 93.62 +0.09 48,435 612,240 -66,819
Dec07 070711 93.62 93.62 93.62 93.62 +0.09      
Total Volume and Open Interest 48,435 612,240 -66,819
Gold(CMX)
Aug07 070711 665.5 666.1 661.4 662.1 -2.3 77,458 167,351 -2,866
Oct07 070711 670.0 670.0 668.0 668.4 -2.3 868 20,899 +291
Dec07 070711 678.5 678.5 673.5 674.7 -2.3 10,655 80,348 +3,966
Feb08 070711 680.8 680.8 680.8 680.8 -2.3 1,399 10,501 +757
Apr08 070711 686.9 686.9 686.9 686.9 -2.3 312 21,654 +77
Jun08 070711 693.1 693.1 693.1 693.1 -2.3 329 18,124 +229
Aug08 070711 699.2 699.2 699.2 699.2 -2.4 545 2,547 +369
Oct08 070711 705.3 705.3 705.3 705.3 -2.4 420 1,420 +380
Dec08 070711 711.4 711.4 711.4 711.4 -2.5 306 23,109 +119
Feb09 070711 717.7 717.7 717.7 717.7 -2.6 420 14,630 +370
Apr09 070711 723.9 723.9 723.9 723.9 -2.6 10 1,500 +0
Jun09 070711 730.2 730.2 730.2 730.2 -2.6 710 11,291 +350
Total Volume and Open Interest 93,618 387,919 +4,159
Silver(CMX)
Jul07 070711 1283.0 1286.9 1282.0 1286.9 +0.2 133 724 -155
Sep07 070711 1303.0 1304.5 1292.5 1297.5 unch 17,059 68,656 -444
Dec07 070711 1317.0 1318.0 1315.0 1315.4 -0.1 466 24,040 +93
Mar08 070711 1332.9 1332.9 1332.9 1332.9 -0.2 21 4,711 +8
May08 070711 1343.7 1343.7 1343.7 1343.7 -0.3 25 4,191 +0
Jul08 070711 1354.3 1354.3 1354.3 1354.3 -0.4 6 2,288 +0
Sep08 070711 1365.3 1365.3 1365.3 1365.3 -0.5 56 607 +16
Total Volume and Open Interest 17,994 116,724 -475
Platinum(NYM)
Jul07 070711 1319.1 1319.1 1319.1 1319.1 +2.6 22 252 -19
Oct07 070711 1320.0 1323.0 1312.0 1316.1 +2.6 1,057 15,469 +54
Jan08 070711 1321.1 1321.1 1321.1 1321.1 +2.6 28 78 +23
Total Volume and Open Interest 1,107 15,799 +58
Palladium(NYME)
Sep07 070711 371.75 371.75 370.00 371.45 +1.20 334 17,062 -5
Dec07 070711 376.05 376.05 376.05 376.05 +1.20 5 530 -1
Mar08 070711 381.30 381.30 381.30 381.30 +1.20 0 21 +0
Total Volume and Open Interest 339 17,613 -6
Copper(CMX)
Jul07 070711 364.00 364.15 364.00 364.15 +1.30 830 4,631 -234
Sep07 070711 362.20 363.55 361.30 362.15 +1.15 8,460 57,997 +615
Dec07 070711 357.20 357.75 356.70 356.70 +1.15 1,268 14,165 +579
Mar08 070711 348.85 348.85 348.85 348.85 +0.60 158 1,915 +53
May08 070711 342.85 342.85 342.85 342.85 +0.50 20 180 +10
Total Volume and Open Interest 11,008 87,538 +1,044
Aluminum(CMX)
Jul07 070711 122.65 122.65 122.65 122.65 +1.25      
Aug07 070711 122.85 122.85 122.85 122.85 +1.25      
Sep07 070711 123.05 123.05 123.05 123.05 +1.25      
Oct07 070711 123.25 123.25 123.25 123.25 +1.25      
Nov07 070711 123.45 123.45 123.45 123.45 +1.25      
Dec07 070711 123.65 123.65 123.65 123.65 +1.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep07 070711 13580 13680 13555 13677 +92 4,733 32,475 +416
Dec07 070711 13675 13775 13675 13774 +92 9 34 +3
Mar08 070711 13897 13897 13897 13897 +92      
Jun08 070711 13997 13997 13997 13997 +92      
Total Volume and Open Interest 4,742 32,509 +419
S & P 500(CME)
Sep07 070711 1518.00 1531.50 1516.00 1531.10 +11.10 28,120 580,491 +477
Dec07 070711 1537.50 1544.30 1537.50 1544.30 +11.20 823 11,572 +709
Mar08 070711 1556.80 1556.80 1556.80 1556.80 +11.20 80 5,765 +29
Jun08 070711 258.88 258.88 258.88 258.88 +11.00 0 204 +0
Total Volume and Open Interest 29,023 598,046 +1,215
S & P 500 E-Mini(Globex)
Sep07 070711 1520.25 1531.75 1515.25 1531.00 +11.00 1,735,981 1,676,120 +45,007
Dec07 070711 1533.00 1544.25 1528.75 1544.25 +11.25 1,292 6,560 +509
Total Volume and Open Interest 1,737,273 1,682,680 +45,516
NASDAQ 100(CME)
Sep07 070711 1986.50 2010.00 1984.00 2009.50 +17.50 3,853 60,417 -17
Dec07 070711 2033.00 2033.00 2033.00 2033.00 +17.50 0 30 +0
Mar08 070711 2055.80 2055.80 2055.80 2055.80 +17.50      
Total Volume and Open Interest 3,853 60,447 -17
NASDAQ 100 E-Mini(Globex)
Sep07 070711 1992.00 2010.00 1983.00 2009.50 +17.50 379,924 395,724 +10
Dec07 070711 2015.00 2033.00 2007.00 2033.00 +17.50 228 264 +105
Total Volume and Open Interest 380,152 395,988 +115
S & P Midcap 400(CME)
Sep07 070711 911.00 918.75 908.75 918.70 +7.20 190 6,633 -51
Dec07 070711 928.20 928.20 928.20 928.20 +7.20      
Mar08 070711 937.90 937.90 937.90 937.90 +7.20      
Total Volume and Open Interest 190 6,633 -51
Russell 2000(CME)
Sep07 070711 842.00 848.75 839.60 848.60 +4.70 1,188 39,167 +622
Dec07 070711 855.75 855.75 855.75 855.75 +4.70 0 6 +0
Mar08 070711 863.35 863.35 863.35 863.35 +4.70      
Total Volume and Open Interest 1,188 39,173 +622
Russell 2000 E-Mini(Globex)
Sep07 070711 843.90 849.00 838.90 848.60 +4.70 266,156 564,866 +12,778
Dec07 070711 851.80 855.80 845.80 855.80 +4.70 289 353 +66
Mar08 070711 863.40 863.40 863.40 863.40 +4.70      
Total Volume and Open Interest 266,445 565,219 +12,844
Value Line(KCBT)
Sep07 070711 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070711 18060 18130 18040 18045 -225 38,251 252,718 +8,003
Dec07 070711 18080 18080 18020 18030 -205 0 351 +1
Total Volume and Open Interest 38,255 253,174 +8,004
Nikkei 225(SGX)
Sep07 070711 18060 18130 18040 18045 -225 38,251 252,718 +8,003
Dec07 070711 18080 18080 18020 18030 -205 0 351 +1
Mar08 070711 18055 18055 18055 18055 -205      
Total Volume and Open Interest 38,255 253,174 +8,004
CAC 40(EURONEXT)
Jul07 070711 5974.5 6016.0 5939.5 6006.5 -18.0 158,444 514,190 +38,566
Aug07 070711 5996.5 6030.0 5961.0 6025.0 -18.0 786 8,981 +238
Sep07 070711 6017.0 6053.0 5981.5 6048.0 -18.0 495 35,828 -96
Total Volume and Open Interest 159,834 560,296 +38,749
Hang Seng Index(HKFE)
Jul07 070711 22630 22856 22586 22601 -216 49,707 132,830 -72
Aug07 070711 22627 22888 22627 22645 -214 1,066 2,394 +706
Sep07 070711 22635 22860 22605 22614 -216 214 2,644 -27
Total Volume and Open Interest 51,124 138,702 +729
DAX(EUREX)
Sep07 070711 7924.0 7987.5 7863.0 7965.0 -73.5 252,848 344,889 +1,248
Dec07 070711 8033.0 8072.0 7953.5 8052.5 -74.0 326 13,730 -6
Mar08 070711 8110.0 8165.0 8060.0 8144.5 -74.5 116 418 -38
Total Volume and Open Interest 253,290 359,037 +1,204
FT-SE 100(EURONEXT)
Sep07 070711 6612.50 6654.00 6596.00 6643.00 -17.50 108,582 527,500 -2,124
Dec07 070711 6678.50 6710.50 6669.00 6706.50 -18.00 892 10,995 +693
Mar08 070711 6702.00 6730.00 6702.00 6730.00 -22.00 2 558 +0
Total Volume and Open Interest 109,476 539,053 -1,431
SPI 200(SFE)
Sep07 070711 6305.0 6349.0 6298.0 6327.0 -48.0 18,194 314,545 +2,576
Dec07 070711 6374.0 6390.0 6373.0 6375.0 -47.0 16 4,019 +3
Mar08 070711 6388.0 6388.0 6387.0 6387.0 -47.0 0 995 +0
Total Volume and Open Interest 18,216 321,133 +2,575
GSCI(CME)
Jul07 070711 503.25 504.80 502.20 502.20 -1.70 3,412 12,794 -3,085
Aug07 070711 506.00 507.00 504.20 504.20 -1.60 1,715 9,254 +4,090
Sep07 070711 506.20 506.20 506.20 506.20 -1.60 3 22 +2
Total Volume and Open Interest 5,130 22,070 +1,007
Reuters CRB Index(NYBOT)
Aug07 070711 418.00 422.00 417.90 422.00 +2.00 27 307 -6
Nov07 070711 427.00 429.00 427.00 429.00 +2.00 0 832 -2
Jan08 070711 433.00 435.00 433.00 435.00 +2.00 0 212 +0
Total Volume and Open Interest 27 1,351 -8
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