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 Thu July 12, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070712 902.00 910.00 892.00 910.00 +19.00 2,567 3,361 -1,357
Aug07 070712 905.50 915.00 896.00 914.50 +18.50 4,116 51,390 -745
Sep07 070712 915.00 924.00 906.00 923.50 +18.50 3,501 28,423 +855
Nov07 070712 932.00 942.00 923.00 941.50 +18.75 19,983 318,909 +5,052
Jan08 070712 942.50 955.50 939.00 955.25 +18.00 2,248 25,628 +1,693
Mar08 070712 954.00 966.00 951.00 963.75 +16.25 4,284 17,607 +150
May08 070712 949.50 967.00 949.50 966.50 +17.25 2,423 21,598 -217
Total Volume and Open Interest 44,812 550,920 +5,805
Soybean Meal(CBOT)
Jul07 070712 248.00 254.00 245.80 253.70 +7.30 971 1,151 -885
Aug07 070712 248.50 253.90 247.00 253.70 +7.30 6,348 38,237 -665
Sep07 070712 251.50 256.00 250.00 255.90 +6.60 5,088 27,867 +1,279
Oct07 070712 254.00 259.00 252.50 258.60 +6.70 1,834 11,031 +256
Dec07 070712 257.80 263.40 256.30 263.20 +7.40 9,545 94,939 +1,489
Jan08 070712 259.50 264.50 257.50 264.20 +7.50 601 9,284 +102
Mar08 070712 261.50 267.50 260.00 267.20 +7.70 559 8,623 +336
May08 070712 262.00 268.00 261.50 268.00 +8.00 613 7,908 +161
Total Volume and Open Interest 27,051 215,855 +2,605
Soybean Oil(CBOT)
Jul07 070712 37.85 37.85 37.65 37.75 +0.20 801 1,844 -396
Aug07 070712 37.95 38.10 37.65 37.92 +0.19 5,249 51,648 -215
Sep07 070712 38.30 38.30 37.93 38.21 +0.19 3,344 27,371 +2,911
Oct07 070712 38.60 38.60 38.33 38.48 +0.20 750 11,128 +168
Dec07 070712 38.95 39.10 38.68 38.94 +0.22 6,518 155,528 +7
Jan08 070712 39.00 39.25 39.00 39.25 +0.27 223 12,919 -38
Mar08 070712 39.42 39.50 39.40 39.50 +0.20 78 6,925 +85
May08 070712 39.50 39.60 39.25 39.60 +0.25 138 7,656 -68
Total Volume and Open Interest 18,256 291,474 +2,741
Canola(WCE)
Jul07 070712 396.9 396.9 396.9 396.9 +2.8 5 5 +0
Total Volume and Open Interest 7,497 117,667 +1,526
Corn(CBOT)
Jul07 070712 341.00 344.00 332.00 344.00 +8.00 1,330 1,636 -554
Sep07 070712 346.00 351.75 340.25 351.50 +8.50 10,548 357,403 -2,401
Dec07 070712 359.50 365.50 353.50 365.25 +9.75 18,114 529,212 +1,481
Mar08 070712 372.50 378.50 368.50 378.00 +8.50 1,752 75,048 +1,084
May08 070712 382.00 388.00 378.50 387.50 +7.75 665 22,770 +254
Jul08 070712 387.00 396.00 386.75 395.50 +7.50 1,683 50,677 +1,116
Total Volume and Open Interest 36,480 1,201,115 +3,074
Wheat(CBOT)
Jul07 070712 608.00 614.00 605.00 611.50 +0.50 382 828 -379
Sep07 070712 627.00 628.00 612.00 621.50 -0.50 9,241 213,902 +2,364
Dec07 070712 638.00 638.00 626.00 636.75 +2.75 7,106 124,627 +896
Mar08 070712 642.00 643.00 633.00 641.00 +3.00 114 10,993 +562
May08 070712 625.00 631.00 625.00 631.00 +6.00 67 1,295 +38
Total Volume and Open Interest 18,762 404,572 +5,275
Wheat(KCBT)
Jul07 070712 617.00 623.00 612.00 621.00 +8.00 527 497 -445
Sep07 070712 608.00 615.00 600.00 611.00 +7.00 15,124 87,584 +3,046
Dec07 070712 627.00 630.00 616.00 627.75 +8.75 3,890 36,802 +931
Mar08 070712 625.00 637.00 623.00 636.00 +11.00 112 3,222 +10
May08 070712 603.00 603.00 603.00 603.00 unch 0 11 +0
Total Volume and Open Interest 20,030 138,321 +3,803
Wheat(MGE)
Jul07 070712 622.00 637.00 622.00 637.00 +18.00 15 48 -2
Sep07 070712 631.00 634.00 622.00 632.00 +4.00 3,111 21,896 +455
Dec07 070712 645.00 645.00 631.00 640.00 +5.00 1,390 24,606 +376
Mar08 070712 645.00 648.00 640.00 648.00 +6.00 117 2,119 +75
May08 070712 649.00 649.00 649.00 649.00 +7.00 0 55 +0
Total Volume and Open Interest 4,934 50,606 +977
Oats(CBOT)
Jul07 070712 289.00 290.00 289.00 290.00 +1.00 21 81 +0
Sep07 070712 268.00 272.00 268.00 270.00 +2.50 123 4,016 +11
Dec07 070712 273.00 275.00 271.50 273.25 +2.25 182 10,515 +48
Mar08 070712 280.00 281.00 280.00 281.00 +1.50 10 678 +13
Total Volume and Open Interest 336 15,317 +72
Rough Rice(CBOT)
Jul07 070712 10.25 10.25 10.25 10.25 +0.11 5 93 -20
Sep07 070712 10.35 10.51 10.35 10.51 +0.14 226 6,514 +184
Nov07 070712 10.69 10.82 10.68 10.81 +0.14 181 7,314 +110
Jan08 070712 11.02 11.06 11.02 11.06 +0.07 47 1,133 +59
Total Volume and Open Interest 469 15,643 +343
Live Cattle(CME)
Aug07 070712 92.350 94.050 92.050 92.135 -0.115 28,519 79,045 -9,684
Oct07 070712 96.750 98.200 96.450 96.535 -0.215 24,238 96,997 +7,397
Dec07 070712 97.900 99.150 97.730 97.950 +0.020 3,490 28,076 +1,108
Feb08 070712 98.430 99.550 98.200 98.500 -0.035 844 15,219 +364
Apr08 070712 98.600 99.650 98.600 99.000 -0.135 364 6,518 +93
Jun08 070712 94.885 95.300 94.730 94.950 -0.030 49 2,515 +29
Total Volume and Open Interest 57,518 228,886 -686
Feeder Cattle(CME)
Aug07 070712 114.750 117.000 114.200 114.300 -0.335 2,401 12,681 -464
Sep07 070712 115.600 117.400 114.600 114.700 -0.900 2,387 8,039 +1,014
Oct07 070712 115.600 117.300 114.950 115.000 -0.500 795 3,474 +140
Nov07 070712 115.450 116.800 114.700 114.930 -0.520 185 1,113 +100
Jan08 070712 113.500 114.800 113.000 113.000 -0.400 59 882 +24
Mar08 070712 111.300 112.200 111.000 111.000 -0.500 8 125 +5
Apr08 070712 111.480 111.700 111.230 111.230 -0.070 10 47 +4
Total Volume and Open Interest 5,871 26,396 +839
Lean Hogs(CME)
Jul07 070712 69.830 70.000 69.600 69.650 -0.180 1,934 5,347 -1,168
Aug07 070712 71.750 74.080 71.750 74.080 +3.000 20,256 55,420 -4,648
Oct07 070712 65.900 68.635 65.900 68.550 +2.915 17,233 60,375 +5,665
Dec07 070712 64.300 67.150 64.300 67.000 +2.850 4,360 31,400 +1,113
Feb08 070712 67.950 70.800 67.950 70.500 +2.600 1,491 10,639 +210
Apr08 070712 69.900 72.250 69.900 72.080 +2.150 469 5,825 +241
May08 070712 73.350 75.400 73.350 74.500 +1.100 25 535 +7
Jun08 070712 76.000 78.600 76.000 77.600 +1.625 448 1,891 +221
Total Volume and Open Interest 46,233 171,628 +1,650
Pork Bellies(CME)
Jul07 070712 87.550 91.500 87.535 91.500 +3.000 129 117 -88
Aug07 070712 86.035 89.950 86.035 89.950 +3.000 239 926 -15
Feb08 070712 92.000 93.200 92.000 92.100 +1.600 1 59 +1
Mar08 070712 92.000 92.000 92.000 92.000 +1.500 0 5 +0
May08 070712 93.000 93.000 93.000 93.000 +1.500 0 5 +0
Total Volume and Open Interest 369 1,112 -102
Class III Milk(CME)
Jul07 070712 21.00 21.05 21.00 21.04 -0.03 52 4,662 +17
Aug07 070712 18.80 19.05 18.65 19.05 unch 360 4,681 +40
Sep07 070712 18.70 19.00 18.65 18.93 -0.07 242 4,509 +9
Oct07 070712 17.70 18.00 17.65 18.00 +0.05 107 3,540 +7
Nov07 070712 16.90 17.05 16.90 17.05 +0.05 85 3,123 +10
Total Volume and Open Interest 1,312 37,474 +105
Cocoa(NYBOT)
Jul07 070712 2060 2081 2060 2081 +16 19 75 -46
Sep07 070712 2054 2080 2052 2077 +12 6,687 90,330 -93
Dec07 070712 2105 2105 2093 2103 +12 2,124 41,781 +283
Mar08 070712 2128 2128 2128 2128 +13 216 18,696 +75
May08 070712 2144 2144 2144 2144 +15 0 3,687 +0
Jul08 070712 2160 2160 2160 2160 +15 0 2,956 +0
Sep08 070712 2170 2176 2165 2176 +15 0 3,435 +0
Total Volume and Open Interest 9,179 170,423 +183
Coffee "C"(NYBOT)
Jul07 070712 109.40 109.40 109.40 109.40 +0.20 30 76 -10
Sep07 070712 111.55 112.60 110.10 111.40 -0.45 8,695 97,402 -105
Dec07 070712 115.40 116.40 114.30 115.35 -0.45 2,759 31,927 +5
Mar08 070712 119.25 119.90 118.40 119.00 -0.40 690 11,918 +233
May08 070712 121.30 121.30 121.30 121.30 -0.25 364 5,104 +188
Jul08 070712 123.35 123.35 123.35 123.35 -0.25 344 3,649 +3
Total Volume and Open Interest 14,914 163,799 +253
Orange Juice(NYBOT)
Sep07 070712 128.75 129.50 127.60 127.75 -1.75 1,106 16,402 +296
Nov07 070712 130.15 130.15 128.75 128.85 -1.65 693 6,992 -130
Jan08 070712 129.85 129.85 129.85 129.85 -1.65 230 3,431 -25
Mar08 070712 130.85 130.85 130.85 130.85 -1.65 12 1,844 +12
May08 070712 131.85 131.85 131.85 131.85 -1.65 0 353 +0
Jul08 070712 132.85 132.85 132.85 132.85 -1.65 0 79 +0
Total Volume and Open Interest 2,196 30,113 +19
Sugar #11(NYBOT)
Oct07 070712 9.68 9.74 9.66 9.70 -0.05 29,275 407,787 +60
Mar08 070712 10.11 10.14 10.07 10.12 -0.08 10,563 112,994 +2,910
May08 070712 10.23 10.25 10.23 10.25 -0.07 2,090 27,400 -393
Jul08 070712 10.41 10.41 10.38 10.40 -0.08 1,402 38,416 -135
Oct08 070712 10.57 10.62 10.57 10.62 -0.07 566 34,934 -110
Total Volume and Open Interest 44,244 662,458 +2,375
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070712 22.90 22.90 22.90 22.90 +0.05 154 3,115 -87
Nov07 070712 21.40 21.40 21.40 21.40 unch 5 2,245 -5
Jan08 070712 21.05 21.05 21.05 21.05 -0.05 10 2,074 +10
Mar08 070712 21.25 21.25 21.25 21.25 unch 152 1,806 +52
Total Volume and Open Interest 321 9,733 -30
London Cocoa(LCE)
Jul07 070712 1073 1079 1067 1077 +6 1,916 35,316 -1,114
Sep07 070712 1101 1109 1093 1107 +5 6,286 66,317 -1,189
Dec07 070712 1101 1111 1096 1110 +5 3,562 41,026 -106
Mar08 070712 1105 1114 1100 1113 +5 912 35,423 +258
May08 070712 1109 1120 1109 1119 +4 54 10,466 -26
Jul08 070712 1114 1127 1113 1127 +5 10 6,225 +3
Sep08 070712 1136 1136 1135 1135 +5 939 8,605 +903
Total Volume and Open Interest 13,706 206,205 -1,282
London Coffee(LCE)
Jul07 070712 1915.00 1915.00 1863.00 1865.00 -45.00 180 1,731 -125
Sep07 070712 1923.00 1925.00 1871.00 1874.00 -47.00 5,341 107,766 +113
Nov07 070712 1914.00 1918.00 1863.00 1871.00 -41.00 1,836 45,050 +381
Jan08 070712 1874.00 1875.00 1832.00 1847.00 -26.00 194 15,425 +40
Mar08 070712 1843.00 1843.00 1807.00 1822.00 -27.00 245 3,697 -19
May08 070712 1828.00 1832.00 1807.00 1818.00 -25.00 500 3,527 -500
Total Volume and Open Interest 8,983 179,158 +77
London Sugar(LCE)
Aug07 070712 310.00 310.00 301.90 308.00 -2.00 5,726 8,040 -3,152
Oct07 070712 311.40 311.50 304.00 311.50 unch 9,910 26,767 +1,385
Dec07 070712 307.00 310.00 303.10 309.50 +1.20 850 6,917 +218
Mar08 070712 306.00 308.50 303.00 308.50 +1.70 597 9,586 +51
May08 070712 302.20 308.00 302.20 308.00 +1.70 195 4,612 -62
Total Volume and Open Interest 17,524 64,495 -1,419
Cotton(NYBOT)
Oct07 070712 64.75 65.30 64.55 65.25 unch 662 7,287 -31
Dec07 070712 66.50 67.35 66.30 67.05 +0.13 20,616 164,718 +1,427
Mar08 070712 69.30 70.20 69.20 69.91 +0.06 3,451 32,876 +422
May08 070712 69.85 70.55 69.85 70.55 +0.05 547 2,750 +226
Jul08 070712 71.00 71.00 71.00 71.00 +0.10 693 3,368 +124
Oct08 070712 71.00 71.00 71.00 71.00 +0.40 5 87 +0
Total Volume and Open Interest 27,818 218,139 +3,100
Lumber(CME)
Jul07 070712 274.4 279.8 273.6 276.0 +1.9 280 402 -81
Sep07 070712 299.0 306.0 298.6 303.7 +3.9 445 5,152 +105
Nov07 070712 292.0 295.5 291.9 294.5 +2.3 97 1,454 +35
Jan08 070712 303.0 304.0 303.0 304.0 +2.8 3 131 +2
Total Volume and Open Interest 825 7,191 +61
Crude Oil(NYM)
Aug07 070712 73.15 73.80 72.00 72.50 -0.06 207,520 180,164 -19,204
Sep07 070712 73.60 74.15 72.35 72.87 -0.07 121,580 293,122 +19,539
Oct07 070712 73.90 73.90 72.75 72.93 -0.09 28,609 87,994 +1,460
Nov07 070712 72.98 72.98 72.98 72.98 -0.12 10,629 52,596 +881
Dec07 070712 73.70 74.20 72.80 73.06 -0.13 19,744 193,964 +2,664
Jan08 070712 73.80 73.80 73.17 73.17 -0.13 5,318 64,674 +1,543
Feb08 070712 73.27 73.27 73.27 73.27 -0.13 1,252 28,847 -221
Mar08 070712 73.36 73.36 73.36 73.36 -0.13 221 30,085 -25
Apr08 070712 73.44 73.44 73.44 73.44 -0.13 542 39,873 +108
May08 070712 73.52 73.52 73.52 73.52 -0.13 102 27,062 +71
Jun08 070712 73.60 73.60 73.60 73.60 -0.13 2,081 42,682 -131
Jul08 070712 74.15 74.20 73.67 73.67 -0.13 74 16,930 -10
Aug08 070712 74.18 74.25 73.73 73.73 -0.13 160 10,274 +65
Sep08 070712 74.30 74.30 73.79 73.79 -0.13 657 42,215 +139
Oct08 070712 73.83 73.83 73.83 73.83 -0.13 0 20,651 +0
Nov08 070712 73.87 73.87 73.87 73.87 -0.13 0 13,836 +0
Total Volume and Open Interest 407,401 1,556,070 +9,698
Heating Oil(NYM)
Aug07 070712 212.20 214.10 209.00 209.57 -0.51 30,977 64,461 -3,976
Sep07 070712 214.10 215.30 211.60 211.72 -0.31 16,362 56,936 +1,940
Oct07 070712 215.90 216.70 213.60 213.77 -0.16 4,606 18,549 +632
Nov07 070712 215.82 215.82 215.82 215.82 -0.06 1,107 10,365 +62
Dec07 070712 220.50 220.50 216.00 217.67 -0.11 3,410 32,432 +526
Jan08 070712 219.32 219.32 219.32 219.32 -0.11 1,729 17,877 +220
Feb08 070712 219.77 219.77 219.77 219.77 -0.21 620 10,414 +108
Mar08 070712 217.72 217.72 217.72 217.72 -0.21 234 4,798 +53
Apr08 070712 212.97 212.97 212.97 212.97 -0.21 697 4,552 +310
May08 070712 208.22 208.22 208.22 208.22 -0.11 98 1,682 -60
Jun08 070712 205.37 205.37 205.37 205.37 -0.06 521 13,173 +397
Jul08 070712 206.07 206.07 206.07 206.07 -0.11 11 456 +4
Total Volume and Open Interest 60,405 239,493 +224
Gasoline(NYMEX)
Aug07 070712 230.10 234.30 224.41 226.63 -4.00 44,034 65,777 -2,626
Sep07 070712 224.00 228.00 220.50 222.13 -2.55 21,648 48,870 +1,729
Oct07 070712 209.93 212.33 205.93 207.73 -1.45 7,249 19,974 +855
Nov07 070712 204.20 205.13 200.72 202.13 -0.55 4,006 10,084 +441
Dec07 070712 201.25 202.50 198.29 199.83 -0.10 3,987 15,395 -230
Jan08 070712 202.00 203.35 199.35 200.73 -0.05 845 7,557 +163
Feb08 070712 203.42 203.42 202.43 202.43 -0.10 297 3,027 +187
Mar08 070712 206.68 206.68 204.48 204.48 -0.15 369 4,365 +155
Apr08 070712 219.50 219.50 218.08 218.08 -0.15 362 4,024 +194
May08 070712 219.28 219.28 219.28 219.28 -0.15 50 1,876 +50
Total Volume and Open Interest 83,329 189,495 +1,163
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070712 222.13 222.13 222.13 222.13 -2.55 0 1 +0
Oct07 070712 207.73 207.73 207.73 207.73 -1.45      
Nov07 070712 202.13 202.13 202.13 202.13 -0.55 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Aug07 070712 6.480 6.500 6.330 6.497 -0.103 62,715 76,608 -4,902
Sep07 070712 6.600 6.620 6.440 6.609 -0.102 22,214 117,866 +4,023
Oct07 070712 6.775 6.782 6.595 6.782 -0.095 14,862 73,728 +2,795
Nov07 070712 7.540 7.567 7.440 7.567 -0.070 2,887 34,491 +539
Dec07 070712 8.230 8.302 8.230 8.302 -0.055 2,977 47,197 +1,298
Jan08 070712 8.600 8.662 8.490 8.662 -0.060 4,553 40,588 -315
Feb08 070712 8.600 8.664 8.520 8.664 -0.060 1,335 32,625 +300
Mar08 070712 8.390 8.457 8.310 8.457 -0.054 5,242 48,974 -446
Apr08 070712 7.773 7.773 7.730 7.767 -0.039 4,088 42,682 +173
May08 070712 7.580 7.714 7.580 7.714 -0.027 1,542 27,208 +309
Jun08 070712 7.794 7.794 7.794 7.794 -0.029 239 14,185 +51
Jul08 070712 7.840 7.894 7.840 7.894 -0.029 77 6,502 +10
Aug08 070712 7.966 7.966 7.966 7.966 -0.029 43 9,380 -25
Sep08 070712 8.023 8.023 8.023 8.023 -0.029 111 6,596 +6
Oct08 070712 8.050 8.142 8.050 8.142 -0.029 2,243 26,170 +907
Nov08 070712 8.550 8.587 8.550 8.587 -0.049 43 10,700 +22
Total Volume and Open Interest 129,070 840,661 +4,678
Brent Crude Oil(ICE)
Aug07 070712 75.44 77.07 75.31 76.40 +0.96 44,334 51,700 -14,066
Sep07 070712 75.79 77.25 75.68 76.44 +0.63 94,076 181,123 +4,638
Oct07 070712 75.94 77.14 75.70 76.29 +0.44 49,018 98,663 +14,510
Nov07 070712 75.94 77.07 75.76 76.23 +0.37 12,163 37,106 +2,943
Dec07 070712 76.07 77.00 75.69 76.13 +0.31 16,642 78,323 +1,384
Jan08 070712 76.00 76.68 76.00 76.09 +0.26 3,186 23,258 +200
Feb08 070712 76.04 76.04 76.04 76.04 +0.21 1,271 16,251 +16
Mar08 070712 76.00 76.00 75.99 75.99 +0.18 0 9,075 -55
Apr08 070712 75.91 75.91 75.91 75.91 +0.14 0 8,424 +94
May08 070712 75.81 75.81 75.81 75.81 +0.08 0 7,483 -3
Jun08 070712 75.98 76.40 75.34 75.73 +0.02 1,857 25,294 -109
Jul08 070712 75.70 75.70 75.70 75.70 +0.01 0 2,765 +175
Aug08 070712 75.66 75.66 75.66 75.66 -0.01 0 1,722 +4
Sep08 070712 75.62 75.62 75.62 75.62 -0.05 75 2,257 +0
Total Volume and Open Interest 226,891 689,806 +9,909
Gas Oil(ICE)
Aug07 070712 652.50 664.50 648.25 660.00 +6.50      
Sep07 070712 656.50 668.00 652.25 663.75 +6.25      
Oct07 070712 660.50 671.00 656.00 667.25 +6.25      
Nov07 070712 664.00 673.50 661.50 670.50 +6.00      
Dec07 070712 668.50 677.25 665.50 674.25 +6.00      
Jan08 070712 674.50 680.75 674.50 680.75 +6.00      
Feb08 070712 671.25 677.00 671.25 677.00 +5.50      
Mar08 070712 668.00 673.25 668.00 673.25 +5.50      
Apr08 070712 669.25 669.25 669.25 669.25 +5.00      
May08 070712 665.25 665.25 665.25 665.25 +4.75      
Total Volume and Open Interest 0 26,234 +50
US Dollar Index(NYBOT)
Sep07 070712 80.590 80.650 80.450 80.450 -0.075 4,675 35,905 +1,254
Dec07 070712 80.300 80.300 80.250 80.250 -0.065 210 2,974 +201
Mar08 070712 80.000 80.060 80.000 80.060 -0.055 0 637 +0
Total Volume and Open Interest 4,885 39,518 +1,455
Australian Dollar(CME)
Sep07 070712 86.20 86.44 86.20 86.42 +0.46 3,785 106,959 -3,093
Dec07 070712 86.19 86.19 86.18 86.18 +0.46 1 782 +13
Mar08 070712 85.91 85.91 85.90 85.90 +0.46 0 151 +0
Total Volume and Open Interest 3,786 107,904 -3,080
British Pound(CME)
Sep07 070712 203.04 203.07 202.71 202.85 -0.32 5,692 159,487 +3,571
Dec07 070712 202.49 202.49 202.49 202.49 -0.32 1 422 +9
Mar08 070712 202.07 202.07 202.07 202.07 -0.32 0 12 +0
Total Volume and Open Interest 5,693 159,942 +3,580
Canadian Dollar(CME)
Sep07 070712 95.31 95.78 95.31 95.69 +0.79 914 136,438 -2,596
Dec07 070712 95.82 95.96 95.81 95.83 +0.79 7 3,627 +91
Mar08 070712 95.90 95.92 95.90 95.92 +0.79 0 502 -1
Jun08 070712 95.99 96.01 95.99 96.01 +0.79 3 243 -7
Total Volume and Open Interest 927 140,924 -2,510
Japanese Yen(CME)
Sep07 070712 82.57 82.57 82.35 82.36 -0.31 10,348 295,800 +5,150
Dec07 070712 83.28 83.28 83.28 83.28 -0.31 25 14,307 +22
Mar08 070712 84.17 84.17 84.17 84.17 -0.31 0 23 +0
Total Volume and Open Interest 10,373 325,506 +5,173
Swiss Franc(CME)
Sep07 070712 83.60 83.67 83.41 83.48 -0.02 6,753 103,504 +609
Dec07 070712 83.98 83.98 83.98 83.98 -0.02 0 90 +0
Mar08 070712 84.42 84.42 84.42 84.42 -0.02 0 2 +0
Total Volume and Open Interest 6,753 103,601 +609
EuroFX(CME)
Sep07 070712 138.16 138.19 137.92 138.13 +0.20 16,548 222,803 +931
Dec07 070712 138.46 138.46 138.46 138.46 +0.20 2 1,626 -23
Mar08 070712 1.08 1.08 1.08 1.08 +0.20 0 100 +1
Total Volume and Open Interest 16,550 224,583 +909
Mexican Peso(CME)
Jul07 070712 2746.5 2748.5 2746.5 2748.5 +62.0 0 56 +0
Aug07 070712 2726.5 2728.5 2726.5 2728.5 +62.0 0 3 +0
Total Volume and Open Interest 4,124 96,784 +1,179
30-Year T-Bonds(CBOT)
Sep07 070712 107~01 107~16 106~16 106~27 -0~11 609,158 983,619 -3,713
Dec07 070712 107~00 107~03 106~11 106~21 -0~11 201 4,332 +13
Mar08 070712 106~20 106~20 106~20 106~20 -0~11 0 140 +0
Total Volume and Open Interest 609,359 988,094 -3,700
10-Year T-Notes(CBOT)
Sep07 070712 105~100 105~205 104~315 105~040 -0~095 2,026,095 2,854,203 +51,315
Dec07 070712 105~050 105~070 104~235 104~270 -0~100 8,156 56,192 +365
Total Volume and Open Interest 2,034,256 2,911,807 +51,685
5-Year T-Notes(CBOT)
Sep07 070712 103~315 104~010 103~225 103~240 -0~075 749,893 0 +0
Dec07 070712 103~300 103~300 103~180 103~225 -0~075 919 22,153 +1,471
Total Volume and Open Interest 750,812 22,153 +1,471
2 Year T-Notes(CBOT)
Sep07 070712 101~113 101~113 101~100 101~100 -0~012 473 1,005,577 +4,436
Dec07 070712 101~104 101~104 101~104 101~104 -0~012 0 5 +0
Total Volume and Open Interest 473 1,005,582 +4,436
Eurodollars(CME)
Sep07 070712 94.660 94.660 94.655 94.660 unch 15,888 1,536,673 +21,249
Dec07 070712 94.680 94.685 94.660 94.665 -0.010 14,505 1,583,662 -37,443
Mar08 070712 94.750 94.760 94.700 94.710 -0.030 16,696 1,739,552 +9,308
Jun08 070712 94.805 94.815 94.740 94.745 -0.050 28,551 1,507,437 -24,436
Sep08 070712 94.815 94.825 94.745 94.750 -0.060 12,993 1,118,179 -6,839
Dec08 070712 94.785 94.785 94.725 94.730 -0.055 14,717 1,028,312 +51,575
Mar09 070712 94.740 94.750 94.675 94.685 -0.045 8,685 598,782 +2,585
Jun09 070712 94.675 94.675 94.610 94.620 -0.040 12,629 452,227 +3,247
Sep09 070712 94.610 94.610 94.550 94.560 -0.040 8,202 291,518 +4,392
Dec09 070712 94.520 94.520 94.490 94.500 -0.040 7,217 200,573 +800
Mar10 070712 94.480 94.480 94.450 94.460 -0.040 8,097 153,877 +3,844
Jun10 070712 94.445 94.445 94.405 94.420 -0.035 4,042 121,047 +728
Sep10 070712 94.425 94.425 94.375 94.380 -0.035 2,841 89,828 -133
Dec10 070712 94.350 94.350 94.335 94.335 -0.030 4,349 104,969 +1,669
Mar11 070712 94.350 94.350 94.310 94.310 -0.030 1,643 92,985 +521
Jun11 070712 94.290 94.290 94.275 94.275 -0.030 1,830 91,297 +10
Sep11 070712 94.260 94.260 94.245 94.245 -0.030 1,301 63,734 +232
Dec11 070712 94.205 94.205 94.205 94.205 -0.030 1,455 49,098 +671
Total Volume and Open Interest 169,065 11,055,643 +35,720
3-Mth Euro-Yen(CME)
Sep07 070712 99.12 99.12 99.12 99.12 unch 2,000 15,766 +850
Dec07 070712 99.00 99.00 98.99 98.99 unch 1,057 11,087 +105
Mar08 070712 98.86 98.86 98.86 98.86 unch 13 6,314 +5
Jun08 070712 98.76 98.76 98.76 98.76 unch 117 3,492 +117
Sep08 070712 98.67 98.67 98.67 98.67 +0.01 0 2,876 +98
Dec08 070712 98.57 98.57 98.57 98.57 +0.01 0 897 +0
Mar09 070712 98.47 98.47 98.47 98.47 +0.01 0 120 +0
Jun09 070712 98.39 98.39 98.39 98.39 unch      
Sep09 070712 98.31 98.31 98.31 98.31 +0.01 10 0 +0
Dec09 070712 98.23 98.23 98.23 98.23 +0.01      
Total Volume and Open Interest 3,197 40,552 +1,175
3-Mth Euro-Yen(SGX)
Sep07 070712 99.11 99.12 99.11 99.12 unch 1,421 69,305 +763
Dec07 070712 98.99 99.00 98.98 98.99 unch 1,237 61,048 +325
Mar08 070712 98.86 98.86 98.86 98.86 +0.00 506 41,839 -342
Jun08 070712 98.76 98.77 98.75 98.76 +0.00 606 25,213 +153
Sep08 070712 98.68 98.68 98.65 98.67 +0.00 220 12,262 +202
Dec08 070712 98.56 98.57 98.56 98.57 +0.01 232 5,684 +50
Mar09 070712 98.47 98.47 98.47 98.47 +0.01 0 4,535 +0
Jun09 070712 98.39 98.39 98.39 98.39 +0.01 0 368 +0
Total Volume and Open Interest 4,222 222,054 +1,151
Japanese Gov't Bonds(SGX)
Sep07 070711 131.65 132.04 131.64 131.90 +0.56 2,058 42,582 +781
Dec07 070712 131.83 131.83 131.83 131.83 -0.07 0 1 +0
Mar08 070712 131.83 131.83 131.83 131.83 -0.07      
Total Volume and Open Interest 7,156 43,165 +582
Euro-Bund(EUREX)
Sep07 070712 110.70 110.82 110.14 110.44 -0.30 1,857,712 1,560,101 +1,869
Dec07 070712 110.29 110.35 109.78 110.05 -0.30 1,237 17,718 +342
Mar08 070712 110.07 110.07 110.07 110.07 -0.30 49 8 -5
Total Volume and Open Interest 1,858,998 1,577,827 +2,206
Euro-Bobl(EUREX)
Sep07 070712 106.05 106.08 105.74 105.88 -0.19 828,859 1,277,946 +3,524
Dec07 070712 105.77 105.79 105.66 105.66 -0.16 600 3 +0
Mar08 070712 105.58 105.58 105.58 105.58 -0.19      
Total Volume and Open Interest 829,459 1,277,949 +3,524
3-Mth Euribor(EUREX)
Sep07 070712 95.625 95.625 95.615 95.615 -0.010 758 19,716 +1,110
Dec07 070712 95.405 95.430 95.405 95.415 -0.015 214 9,826 +178
Mar08 070712 95.280 95.310 95.280 95.290 -0.025 338 9,375 +251
Total Volume and Open Interest 1,424 47,157 +1,593
Long Gilt(LIFFE)
Sep07 070712 103~19 104~02 103~15 103~21 -0~05 132,064 397,448 -8,319
Dec07 070712 103~25 103~25 103~25 103~25 -0~05      
Total Volume and Open Interest 132,064 397,448 -8,319
3-Mth Short Sterling(LIFFE)
Sep07 070712 93.85 93.85 93.85 93.85 +0.01 64,297 519,279 -10,746
Dec07 070712 93.74 93.74 93.74 93.74 +0.02 99,397 574,175 -16,481
Mar08 070712 93.69 93.69 93.69 93.69 +0.01 111,273 500,711 -4,362
Jun08 070712 93.68 93.68 93.68 93.68 unch 116,382 469,768 -7,624
Sep08 070712 93.69 93.69 93.69 93.69 unch 101,059 351,755 -4,082
Dec08 070712 93.70 93.70 93.70 93.70 unch 80,394 217,113 -3,582
Total Volume and Open Interest 659,407 2,920,889 -46,427
3-Mth Euribor(LIFFE)
Sep07 070712 95.630 95.635 95.615 95.615 -0.015 131,608 893,373 -24,117
Dec07 070712 95.420 95.430 95.405 95.415 -0.015 201,782 945,959 +13,181
Mar08 070712 95.310 95.315 95.275 95.290 -0.025 154,165 646,296 -4,704
Total Volume and Open Interest 872,099 4,327,552 -3,499
3-Mth Aus T-Bills(SFE)
Sep07 070712 93.45 93.49 93.44 93.49 +0.02 8,402 436,080 -10,114
Dec07 070712 93.30 93.36 93.29 93.36 +0.03 20,193 256,484 -5,533
Mar08 070712 93.19 93.25 93.18 93.24 +0.01 8,849 123,482 -6,635
Jun08 070712 93.12 93.17 93.11 93.16 unch 3,158 84,702 -2,034
Sep08 070712 93.09 93.12 93.07 93.12 -0.01 1,561 52,171 -1,948
Dec08 070712 93.06 93.09 93.05 93.09 -0.02 3,032 43,850 +1,262
Mar09 070712 93.02 93.06 93.02 93.06 -0.02 638 28,093 -1,493
Jun09 070712 93.00 93.04 93.00 93.04 -0.03 37 12,926 -608
Sep09 070712 93.02 93.02 93.02 93.02 -0.02 1 1,478 -100
Dec09 070712 93.00 93.00 93.00 93.00 -0.01 0 1,145 +0
Total Volume and Open Interest 45,871 1,040,602 -27,203
10-Year Aus T-Bonds(SFE)
Sep07 070712 93.77 93.80 93.76 93.80 -0.04 63,686 550,738 +2,963
Dec07 070712 93.80 93.80 93.80 93.80 -0.04      
Total Volume and Open Interest 63,686 550,738 +2,963
3-Year Aus T-Bonds(SFE)
Sep07 070712 93.57 93.61 93.56 93.61 -0.01 115,668 635,880 +23,640
Dec07 070712 93.61 93.61 93.61 93.61 -0.01      
Total Volume and Open Interest 115,668 635,880 +23,640
Gold(CMX)
Aug07 070712 666.2 671.0 664.3 668.3 +6.2 61,063 161,002 -6,349
Oct07 070712 673.0 676.5 673.0 674.5 +6.1 287 20,931 +32
Dec07 070712 679.5 683.8 678.6 680.9 +6.2 8,390 84,635 +4,287
Feb08 070712 687.1 687.1 687.1 687.1 +6.3 476 10,578 +77
Apr08 070712 693.3 693.3 693.3 693.3 +6.4 312 21,654 +0
Jun08 070712 699.5 699.5 699.5 699.5 +6.4 399 18,306 +182
Aug08 070712 705.7 705.7 705.7 705.7 +6.5 38 2,559 +12
Oct08 070712 712.0 712.0 712.0 712.0 +6.7 50 1,470 +50
Dec08 070712 718.3 718.3 718.3 718.3 +6.9 1,139 24,052 +943
Feb09 070712 724.8 724.8 724.8 724.8 +7.1 1,120 15,570 +940
Apr09 070712 731.1 731.1 731.1 731.1 +7.2 10 1,500 +0
Jun09 070712 737.5 737.5 737.5 737.5 +7.3 115 11,355 +64
Total Volume and Open Interest 73,879 388,461 +542
Silver(CMX)
Jul07 070712 1303.0 1307.8 1303.0 1307.8 +20.9 25 634 -90
Sep07 070712 1306.5 1321.0 1304.0 1318.0 +20.5 15,162 67,297 -1,359
Dec07 070712 1335.0 1337.5 1335.0 1336.0 +20.6 2,745 24,336 +296
Mar08 070712 1353.6 1353.6 1353.6 1353.6 +20.7 227 4,636 -75
May08 070712 1364.4 1364.4 1364.4 1364.4 +20.7 7 4,191 +0
Jul08 070712 1375.0 1375.0 1375.0 1375.0 +20.7 262 2,478 +190
Sep08 070712 1386.0 1386.0 1386.0 1386.0 +20.7 40 637 +30
Total Volume and Open Interest 18,840 115,778 -946
Platinum(NYM)
Jul07 070712 1326.0 1333.7 1326.0 1333.7 +14.6 11 241 -11
Oct07 070712 1319.0 1331.5 1318.4 1330.7 +14.6 1,454 15,692 +223
Jan08 070712 1335.7 1335.7 1335.7 1335.7 +14.6 28 78 +0
Total Volume and Open Interest 1,493 16,011 +212
Palladium(NYME)
Sep07 070712 371.75 373.00 371.75 372.75 +1.30 502 17,107 +45
Dec07 070712 377.35 377.35 377.35 377.35 +1.30 9 534 +4
Mar08 070712 382.60 382.60 382.60 382.60 +1.30 0 21 +0
Total Volume and Open Interest 511 17,662 +49
Copper(CMX)
Jul07 070712 366.90 366.90 360.00 360.20 -3.95 373 4,371 -260
Sep07 070712 363.00 365.00 356.50 358.10 -4.05 8,078 58,370 +373
Dec07 070712 357.60 359.00 352.25 352.95 -3.75 838 14,489 +324
Mar08 070712 349.50 349.50 345.40 345.40 -3.45 184 1,976 +61
May08 070712 339.50 339.50 339.50 339.50 -3.35 35 198 +18
Total Volume and Open Interest 9,922 88,066 +528
Aluminum(CMX)
Jul07 070712 121.15 121.15 121.15 121.15 -1.50 0 20 +20
Aug07 070712 121.35 121.35 121.35 121.35 -1.50 14 54 +54
Sep07 070712 121.55 121.55 121.55 121.55 -1.50 40 40 +40
Oct07 070712 121.75 121.75 121.75 121.75 -1.50 40 40 +40
Nov07 070712 121.95 121.95 121.95 121.95 -1.50 1 40 +40
Dec07 070712 122.15 122.15 122.15 122.15 -1.50 1 154 +154
Total Volume and Open Interest 96 348 +348
DJIA Index(CBOT)
Sep07 070712 13718 13950 13710 13920 +243 2,759 32,288 -187
Dec07 070712 13825 14030 13825 14020 +246 5 35 +1
Mar08 070712 14140 14140 14140 14140 +243      
Jun08 070712 14240 14240 14240 14240 +243      
Total Volume and Open Interest 2,764 32,323 -186
S & P 500(CME)
Sep07 070712 1534.50 1559.00 1534.50 1555.70 +24.60 25,915 581,498 +1,007
Dec07 070712 1560.00 1570.00 1558.50 1569.20 +24.90 333 11,904 +332
Mar08 070712 1582.20 1582.20 1582.20 1582.20 +25.40 128 5,865 +100
Jun08 070712 284.98 284.98 284.98 284.98 +26.10 0 204 +0
Total Volume and Open Interest 26,376 599,485 +1,439
S & P 500 E-Mini(Globex)
Sep07 070712 1531.25 1559.00 1529.75 1555.75 +24.75 1,606,676 1,661,429 -14,691
Dec07 070712 1547.50 1572.25 1543.25 1569.25 +25.00 528 6,555 -5
Total Volume and Open Interest 1,607,204 1,667,984 -14,696
NASDAQ 100(CME)
Sep07 070712 2009.50 2039.50 2008.50 2034.80 +25.30 3,484 60,771 +354
Dec07 070712 2058.80 2058.80 2058.80 2058.80 +25.80 0 30 +0
Mar08 070712 2081.50 2081.50 2081.50 2081.50 +25.70      
Total Volume and Open Interest 3,484 60,801 +354
NASDAQ 100 E-Mini(Globex)
Sep07 070712 2009.80 2039.30 2006.30 2034.80 +25.30 352,387 413,290 +17,566
Dec07 070712 2029.50 2063.80 2029.50 2058.80 +25.80 38 262 -2
Total Volume and Open Interest 352,425 413,552 +17,564
S & P Midcap 400(CME)
Sep07 070712 921.50 931.00 921.50 929.10 +10.40 75 6,654 +21
Dec07 070712 938.60 938.60 938.60 938.60 +10.40      
Mar08 070712 948.30 948.30 948.30 948.30 +10.40      
Total Volume and Open Interest 75 6,654 +21
Russell 2000(CME)
Sep07 070712 851.00 861.50 850.75 858.40 +9.80 818 39,430 +263
Dec07 070712 865.55 865.55 865.55 865.55 +9.80 0 6 +0
Mar08 070712 873.15 873.15 873.15 873.15 +9.80      
Total Volume and Open Interest 818 39,436 +263
Russell 2000 E-Mini(Globex)
Sep07 070712 848.50 861.50 846.90 858.40 +9.80 228,247 569,186 +4,320
Dec07 070712 859.90 865.60 859.90 865.60 +9.80 289 353 +0
Mar08 070712 873.20 873.20 873.20 873.20 +9.80      
Total Volume and Open Interest 228,247 569,186 +3,967
Value Line(KCBT)
Sep07 070712 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070712 18110 18155 17935 17990 -55 71,655 251,418 -1,300
Dec07 070712 18065 18115 17920 17965 -65 3 351 +0
Total Volume and Open Interest 71,668 251,876 -1,298
Nikkei 225(SGX)
Sep07 070712 18110 18155 17935 17990 -55 71,655 251,418 -1,300
Dec07 070712 18065 18115 17920 17965 -65 3 351 +0
Mar08 070712 17990 17990 17990 17990 -65      
Total Volume and Open Interest 71,668 251,876 -1,298
CAC 40(EURONEXT)
Jul07 070712 6029.5 6118.5 5993.0 6110.5 +104.0 150,480 526,914 +12,724
Aug07 070712 6036.0 6132.0 6011.5 6129.0 +104.0 1,279 9,024 +43
Sep07 070712 6072.0 6155.0 6039.5 6152.0 +104.0 1,104 36,522 +694
Total Volume and Open Interest 153,071 573,863 +13,567
Hang Seng Index(HKFE)
Jul07 070712 22700 22983 22695 22834 +233 47,616 131,695 -1,135
Aug07 070712 22710 23020 22710 22875 +230 1,519 3,039 +645
Sep07 070712 22745 22968 22743 22846 +232 115 2,636 -8
Total Volume and Open Interest 49,264 138,193 -509
DAX(EUREX)
Sep07 070712 8000.0 8184.0 7941.5 8105.5 +140.5 238,783 348,747 +3,858
Dec07 070712 8080.0 8269.0 8030.0 8194.0 +141.5 522 13,719 -11
Mar08 070712 8165.0 8365.0 8165.0 8287.5 +143.0 100 466 +48
Total Volume and Open Interest 239,405 362,932 +3,895
FT-SE 100(EURONEXT)
Sep07 070712 6657.00 6733.00 6616.00 6723.00 +80.00 113,564 529,352 +1,852
Dec07 070712 6709.50 6794.50 6709.50 6787.50 +81.00 208 11,109 +114
Mar08 070712 6810.00 6810.00 6810.00 6810.00 +80.00 35 571 +13
Total Volume and Open Interest 113,807 541,032 +1,979
SPI 200(SFE)
Sep07 070712 6346.0 6370.0 6324.0 6368.0 +41.0 20,095 309,350 -5,195
Dec07 070712 6402.0 6415.0 6390.0 6415.0 +40.0 27 4,029 +10
Mar08 070712 6428.0 6428.0 6428.0 6428.0 +41.0 6 1,001 +6
Total Volume and Open Interest 20,255 316,041 -5,092
GSCI(CME)
Jul07 070712 505.00 505.70 503.00 503.00 +0.80 4,087 9,104 -3,690
Aug07 070712 509.10 509.10 504.90 504.90 +0.70 5,685 12,233 +2,979
Sep07 070712 508.80 508.80 507.00 507.00 +0.80 0 17 -5
Total Volume and Open Interest 9,772 21,354 -716
Reuters CRB Index(NYBOT)
Aug07 070712 421.00 423.25 421.00 423.25 +1.25 4 307 +0
Nov07 070712 429.00 430.25 429.00 430.25 +1.25 0 832 +0
Jan08 070712 435.00 436.25 435.00 436.25 +1.25 0 212 +0
Total Volume and Open Interest 4 1,351 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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