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 Fri July 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070713 913.00 923.00 904.50 921.75 +7.25 4,116 51,390 +0
Sep07 070713 923.00 932.00 914.25 931.25 +7.75 3,501 28,423 +0
Nov07 070713 942.00 950.00 931.50 948.75 +7.25 19,983 318,909 +0
Jan08 070713 954.00 963.50 945.50 963.25 +8.00 2,248 25,628 +0
Mar08 070713 963.00 971.50 955.00 970.75 +7.00 4,284 17,607 +0
May08 070713 962.75 972.50 957.00 971.75 +5.25 2,423 21,598 +0
Jul08 070713 975.00 981.50 967.00 981.25 +5.25 3,569 31,779 +0
Total Volume and Open Interest 127,098 550,920 +0
Soybean Meal(CBOT)
Aug07 070713 253.00 257.40 249.90 255.60 +1.90 6,348 38,237 +0
Sep07 070713 256.00 258.60 252.90 258.50 +2.60 5,088 27,867 +0
Oct07 070713 259.10 262.00 255.90 261.70 +3.10 1,834 11,031 +0
Dec07 070713 263.20 267.10 259.60 265.50 +2.30 9,545 94,939 +0
Jan08 070713 262.60 267.00 262.00 267.00 +2.80 601 9,284 +0
Mar08 070713 265.50 270.50 264.50 270.20 +3.00 559 8,623 +0
May08 070713 267.50 270.00 265.00 269.50 +1.50 613 7,908 +0
Jul08 070713 268.20 273.00 266.50 273.00 +3.00 622 9,017 +0
Total Volume and Open Interest 51,784 215,855 +0
Soybean Oil(CBOT)
Aug07 070713 37.80 38.10 37.70 37.97 +0.05 5,249 51,648 +0
Sep07 070713 38.14 38.35 38.00 38.30 +0.09 3,344 27,371 +0
Oct07 070713 38.30 38.55 38.25 38.55 +0.07 750 11,128 +0
Dec07 070713 38.82 39.14 38.71 39.01 +0.07 6,518 155,528 +0
Jan08 070713 39.13 39.33 39.05 39.33 +0.08 223 12,919 +0
Mar08 070713 39.31 39.60 39.31 39.57 +0.07 78 6,925 +0
May08 070713 39.38 39.65 39.38 39.65 +0.05 138 7,656 +0
Jul08 070713 39.75 39.88 39.60 39.88 +0.06 558 10,180 +0
Total Volume and Open Interest 48,459 291,474 +0
Canola(WCE)
Jul07 070713 397.1 397.1 397.1 397.1 +0.2 5 5 +0
Total Volume and Open Interest 7,675 117,667 +0
Corn(CBOT)
Sep07 070713 351.00 357.00 346.75 354.75 +3.25 10,548 357,403 +0
Dec07 070713 363.75 371.00 360.50 368.50 +3.25 18,114 529,212 +0
Mar08 070713 377.50 384.00 374.00 381.75 +3.75 1,752 75,048 +0
May08 070713 387.00 392.50 384.50 390.75 +3.25 665 22,770 +0
Jul08 070713 395.00 400.50 392.25 398.75 +3.25 1,683 50,677 +0
Sep08 070713 397.00 399.50 396.25 399.25 +1.75 47 8,390 +0
Total Volume and Open Interest 153,110 1,201,115 +0
Wheat(CBOT)
Sep07 070713 621.00 624.00 615.75 620.75 -0.75 9,241 213,902 +0
Dec07 070713 635.75 638.00 630.50 635.25 -1.50 7,106 124,627 +0
Mar08 070713 641.75 643.00 638.00 640.50 -0.50 114 10,993 +0
May08 070713 631.00 631.25 628.00 628.00 -3.00 67 1,295 +0
Jul08 070713 576.00 579.75 573.00 576.00 -1.50 1,465 38,416 +0
Total Volume and Open Interest 84,923 404,572 +0
Wheat(KCBT)
Sep07 070713 609.00 612.00 605.00 609.00 -2.00 15,124 87,584 +0
Dec07 070713 625.00 628.00 621.25 627.25 -0.50 3,890 36,802 +0
Mar08 070713 632.75 635.00 628.00 633.00 -3.00 112 3,222 +0
May08 070713 603.00 603.00 603.00 603.00 unch 0 11 +0
Jul08 070713 570.00 577.00 569.00 574.00 unch 349 8,707 +0
Total Volume and Open Interest 20,030 138,321 +0
Wheat(MGE)
Jul07 070713 628.00 642.00 621.00 642.00 +5.00 15 48 +0
Sep07 070713 632.00 632.00 626.00 630.00 -2.00 3,111 21,896 +0
Dec07 070713 639.75 642.00 627.75 639.25 -0.75 1,390 24,606 +0
Mar08 070713 635.00 650.50 635.00 650.00 +2.00 117 2,119 +0
May08 070713 650.00 650.00 650.00 650.00 +1.00 0 55 +0
Total Volume and Open Interest 4,934 50,606 +0
Oats(CBOT)
Sep07 070713 270.25 271.00 268.00 269.00 -1.00 123 4,016 +0
Dec07 070713 273.25 276.00 271.25 273.75 +0.50 182 10,515 +0
Mar08 070713 281.00 282.00 281.00 281.00 unch 10 678 +0
May08 070713 279.00 279.00 279.00 279.00 unch 0 6 +0
Total Volume and Open Interest 701 15,317 +0
Rough Rice(CBOT)
Jul07 070713 10.15 10.20 10.13 10.13 -0.12 5 93 +0
Sep07 070713 10.49 10.49 10.35 10.44 -0.06 226 6,514 +0
Nov07 070713 10.81 10.81 10.67 10.77 -0.04 181 7,314 +0
Jan08 070713 11.13 11.13 11.00 11.05 -0.01 47 1,133 +0
Total Volume and Open Interest 2,066 15,643 +0
Live Cattle(CME)
Aug07 070713 92.200 92.350 91.550 91.625 -0.510 34,000 0 -79,045
Oct07 070713 96.275 96.750 96.200 96.300 -0.235 30,000 0 -96,997
Dec07 070713 98.000 98.225 97.500 97.850 -0.100 7,570 0 -28,076
Feb08 070713 98.200 98.525 98.100 98.375 -0.125 1,273 0 -15,219
Apr08 070713 99.000 99.050 98.650 99.000 unch 607 0 -6,518
Jun08 070713 94.500 94.950 94.500 94.925 -0.025 185 0 -2,515
Total Volume and Open Interest 66,334 228,886 +0
Feeder Cattle(CME)
Aug07 070713 114.350 114.450 113.800 113.850 -0.450 4,300 0 -12,681
Sep07 070713 114.050 115.150 114.050 114.675 -0.025 2,557 0 -8,039
Oct07 070713 114.450 115.050 114.400 114.875 -0.125 792 0 -3,474
Nov07 070713 114.500 114.650 114.200 114.525 -0.405 117 0 -1,113
Jan08 070713 112.850 113.000 112.500 112.975 -0.025 45 0 -882
Mar08 070713 110.500 110.525 110.500 110.500 -0.500 10 0 -125
Apr08 070713 110.950 111.200 110.900 111.200 -0.030 6 0 -47
Total Volume and Open Interest 5,942 26,396 +0
Lean Hogs(CME)
Jul07 070713 69.600 69.700 68.850 69.025 -0.625 1,705 0 -5,347
Aug07 070713 74.675 75.250 73.225 73.450 -0.630 29,000 0 -55,420
Oct07 070713 68.750 69.350 68.300 68.725 +0.175 22,000 0 -60,375
Dec07 070713 67.000 67.800 67.000 67.650 +0.650 6,870 0 -31,400
Feb08 070713 70.500 70.850 69.850 70.750 +0.250 2,329 0 -10,639
Apr08 070713 71.400 72.400 71.200 72.375 +0.295 617 0 -5,825
May08 070713 74.300 75.700 73.725 75.700 +1.200 76 0 -535
Jun08 070713 77.500 78.000 77.000 77.900 +0.300 338 0 -1,891
Total Volume and Open Interest 58,281 171,628 +0
Pork Bellies(CME)
Jul07 070713 92.000 93.750 92.000 92.000 +0.500 41 0 -117
Aug07 070713 91.000 92.175 90.050 90.200 +0.250 229 0 -926
Feb08 070713 92.200 92.200 92.200 92.200 +0.100 11 0 -59
Mar08 070713 92.100 92.100 92.100 92.100 +0.100      
May08 070713 93.100 93.100 93.100 93.100 +0.100      
Total Volume and Open Interest 370 1,112 +0
Class III Milk(CME)
Jul07 070713 21.05 21.20 21.05 21.17 +0.13 73 0 -4,662
Aug07 070713 19.00 19.05 18.75 18.98 -0.07 245 0 -4,681
Sep07 070713 18.85 18.96 18.65 18.84 -0.09 184 0 -4,509
Oct07 070713 18.00 18.05 18.00 18.00 unch 157 0 -3,540
Nov07 070713 17.05 17.20 17.00 17.20 +0.15 90 0 -3,123
Total Volume and Open Interest 1,312 37,474 +0
Cocoa(NYBOT)
Jul07 070713 2091 2091 2080 2080 -1 19 75 +0
Sep07 070713 2077 2087 2060 2075 -2 6,687 90,330 +0
Dec07 070713 2102 2112 2088 2101 -2 2,124 41,781 +0
Mar08 070713 2120 2130 2113 2126 -2 216 18,696 +0
May08 070713 2141 2141 2141 2141 -3 0 3,687 +0
Jul08 070713 2150 2157 2150 2157 -3 0 2,956 +0
Sep08 070713 2166 2173 2161 2173 -3 0 3,435 +0
Total Volume and Open Interest 9,179 170,423 +0
Coffee "C"(NYBOT)
Jul07 070713 109.00 109.00 107.00 107.75 -1.65 30 76 +0
Sep07 070713 111.20 111.45 109.50 109.75 -1.65 8,695 97,402 +0
Dec07 070713 115.15 115.35 113.55 113.80 -1.55 2,759 31,927 +0
Mar08 070713 118.50 118.50 117.40 117.50 -1.50 690 11,918 +0
May08 070713 120.80 120.80 119.70 119.80 -1.50 364 5,104 +0
Jul08 070713 122.95 122.95 121.90 122.00 -1.35 344 3,649 +0
Total Volume and Open Interest 14,914 163,799 +0
Orange Juice(NYBOT)
Sep07 070713 126.70 128.30 126.50 126.95 -0.80 1,106 16,402 +0
Nov07 070713 127.80 129.30 127.80 128.05 -0.80 693 6,992 +0
Jan08 070713 129.00 130.30 129.00 129.05 -0.80 230 3,431 +0
Mar08 070713 130.30 131.00 129.75 130.05 -0.80 12 1,844 +0
May08 070713 131.10 131.10 131.00 131.05 -0.80 0 353 +0
Jul08 070713 132.05 132.05 132.05 132.05 -0.80 0 79 +0
Total Volume and Open Interest 2,041 29,725 -388
Sugar #11(NYBOT)
Oct07 070713 9.72 10.22 9.68 9.87 +0.17 29,275 407,787 +0
Mar08 070713 10.15 10.54 10.10 10.29 +0.17 10,563 112,994 +0
May08 070713 10.26 10.61 10.25 10.35 +0.10 2,090 27,400 +0
Jul08 070713 10.41 10.69 10.37 10.39 -0.01 1,402 38,416 +0
Oct08 070713 10.63 10.83 10.53 10.54 -0.08 566 34,934 +0
Total Volume and Open Interest 44,244 662,458 +0
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 070713 1076 1081 1071 1076 -1 28,103 0 -35,316
Sep07 070713 1102 1108 1096 1102 -5 21,303 0 -66,317
Dec07 070713 1110 1113 1101 1108 -2 352 0 -41,026
Mar08 070713 1112 1114 1108 1112 -1 323 0 -35,423
May08 070713 1118 1121 1113 1119 unch 69 0 -10,466
Jul08 070713 1121 1130 1121 1127 unch 196 0 -6,225
Sep08 070713 1137 1137 1135 1135 unch 10 0 -8,605
Total Volume and Open Interest 13,706 206,205 +0
London Coffee(LCE)
Jul07 070713 1859.00 1859.00 1775.00 1792.00 -73.00 530 0 -1,731
Sep07 070713 1865.00 1866.00 1791.00 1804.00 -70.00 16,373 0 -107,766
Nov07 070713 1858.00 1862.00 1790.00 1806.00 -65.00 3,332 0 -45,050
Jan08 070713 1841.00 1841.00 1775.00 1788.00 -59.00 1,699 0 -15,425
Mar08 070713 1822.00 1822.00 1750.00 1764.00 -58.00 565 0 -3,697
May08 070713 1818.00 1818.00 1760.00 1761.00 -57.00 84 0 -3,527
Total Volume and Open Interest 8,983 179,158 +0
London Sugar(LCE)
Aug07 070713 307.90 312.00 307.90 308.50 +0.50 4,285 0 -8,040
Oct07 070713 310.30 314.50 310.10 311.40 -0.10 6,352 0 -26,767
Dec07 070713 309.50 314.00 307.50 310.80 +1.30 743 0 -6,917
Mar08 070713 308.50 314.50 308.50 311.50 +3.00 786 0 -9,586
May08 070713 308.60 312.00 308.60 309.20 +1.20 25 0 -4,612
Total Volume and Open Interest 17,524 64,495 +0
Cotton(NYBOT)
Oct07 070713 65.06 66.70 65.06 66.49 +1.24 662 7,287 +0
Dec07 070713 67.05 68.70 66.93 68.38 +1.33 20,616 164,718 +0
Mar08 070713 69.85 71.40 69.80 71.19 +1.28 3,451 32,876 +0
May08 070713 70.85 71.85 70.85 71.85 +1.30 547 2,750 +0
Jul08 070713 71.70 72.40 71.70 72.40 +1.40 693 3,368 +0
Oct08 070713 72.40 72.40 72.40 72.40 +1.40 5 87 +0
Total Volume and Open Interest 27,818 218,139 +0
Lumber(CME)
Jul07 070713 275.6 285.9 272.7 279.8 +3.8 257 0 -402
Sep07 070713 303.8 307.7 300.6 303.7 unch 684 0 -5,152
Nov07 070713 294.8 297.0 292.5 293.9 -0.6 46 0 -1,454
Jan08 070713 303.2 305.5 302.5 303.2 -0.8 2 0 -131
Total Volume and Open Interest 825 7,191 +0
Crude Oil(NYM)
Aug07 070713 72.72 74.01 72.26 73.93 +1.43 207,520 180,164 +0
Sep07 070713 73.05 74.18 72.61 74.13 +1.26 121,580 293,122 +0
Oct07 070713 72.85 74.05 72.67 74.00 +1.07 28,609 87,994 +0
Nov07 070713 73.02 73.92 72.90 73.89 +0.91 10,629 52,596 +0
Dec07 070713 73.13 73.85 72.75 73.81 +0.75 19,744 193,964 +0
Jan08 070713 72.97 73.77 72.97 73.77 +0.60 5,318 64,674 +0
Feb08 070713 73.43 73.75 73.35 73.75 +0.48 1,252 28,847 +0
Mar08 070713 73.27 74.00 73.27 73.76 +0.40 221 30,085 +0
Apr08 070713 73.10 73.78 73.10 73.78 +0.34 542 39,873 +0
May08 070713 73.79 73.86 73.79 73.82 +0.30 102 27,062 +0
Jun08 070713 73.57 74.00 73.57 73.86 +0.26 2,081 42,682 +0
Jul08 070713 73.60 73.90 73.42 73.90 +0.23 74 16,930 +0
Aug08 070713 73.70 73.94 73.42 73.94 +0.21 160 10,274 +0
Sep08 070713 73.65 73.98 73.42 73.98 +0.19 657 42,215 +0
Oct08 070713 74.01 74.01 74.01 74.01 +0.18 0 20,651 +0
Nov08 070713 74.04 74.04 74.04 74.04 +0.17 0 13,836 +0
Total Volume and Open Interest 406,965 1,556,070 +0
Heating Oil(NYM)
Aug07 070713 210.00 212.84 209.55 211.06 +1.49 30,977 64,461 +0
Sep07 070713 211.99 214.74 211.50 212.91 +1.19 16,362 56,936 +0
Oct07 070713 214.11 216.69 213.90 214.96 +1.19 4,606 18,549 +0
Nov07 070713 217.15 218.60 216.69 216.91 +1.09 1,107 10,365 +0
Dec07 070713 217.63 220.37 217.63 218.61 +0.94 3,410 32,432 +0
Jan08 070713 221.52 221.80 219.80 220.11 +0.79 1,729 17,877 +0
Feb08 070713 221.92 221.92 220.41 220.41 +0.64 620 10,414 +0
Mar08 070713 219.19 219.47 218.25 218.31 +0.59 234 4,798 +0
Apr08 070713 215.00 215.00 213.46 213.46 +0.49 697 4,552 +0
May08 070713 208.66 208.66 208.66 208.66 +0.44 98 1,682 +0
Jun08 070713 205.97 206.85 205.76 205.76 +0.39 521 13,173 +0
Jul08 070713 206.46 206.46 206.46 206.46 +0.39 11 456 +0
Total Volume and Open Interest 60,405 239,493 +0
Gasoline(NYMEX)
Aug07 070713 227.25 228.30 220.41 222.48 -4.15 48,161 62,849 -2,928
Sep07 070713 222.40 223.33 217.05 219.18 -2.95 25,031 48,616 -254
Oct07 070713 208.08 208.70 203.51 206.33 -1.40 8,904 21,693 +1,719
Nov07 070713 202.05 202.05 200.19 201.93 -0.20 3,216 10,642 +558
Dec07 070713 199.65 200.32 196.94 200.23 +0.40 3,167 15,693 +298
Jan08 070713 200.20 201.28 198.35 201.28 +0.55 794 7,651 +94
Feb08 070713 202.68 203.03 201.73 203.03 +0.60 297 3,066 +39
Mar08 070713 204.75 205.13 202.50 205.13 +0.65 393 4,435 +70
Apr08 070713 218.63 218.73 215.00 218.73 +0.65 577 4,485 +461
May08 070713 219.98 219.98 219.98 219.98 +0.70 13 1,878 +2
Total Volume and Open Interest 90,989 189,672 +177
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070713 219.18 219.18 219.18 219.18 -2.95 0 1 +0
Oct07 070713 206.33 206.33 206.33 206.33 -1.40      
Nov07 070713 201.93 201.93 201.93 201.93 -0.20 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Aug07 070713 6.564 6.752 6.521 6.662 +0.165 62,715 76,608 +0
Sep07 070713 6.728 6.856 6.634 6.770 +0.161 22,214 117,866 +0
Oct07 070713 6.823 7.012 6.810 6.941 +0.159 14,862 73,728 +0
Nov07 070713 7.646 7.782 7.634 7.721 +0.154 2,887 34,491 +0
Dec07 070713 8.334 8.515 8.334 8.436 +0.134 2,977 47,197 +0
Jan08 070713 8.701 8.867 8.684 8.791 +0.129 4,553 40,588 +0
Feb08 070713 8.695 8.843 8.695 8.793 +0.129 1,335 32,625 +0
Mar08 070713 8.511 8.671 8.490 8.586 +0.129 5,242 48,974 +0
Apr08 070713 7.834 7.921 7.805 7.861 +0.094 4,088 42,682 +0
May08 070713 7.858 7.858 7.798 7.804 +0.090 1,542 27,208 +0
Jun08 070713 7.870 7.882 7.794 7.882 +0.088 239 14,185 +0
Jul08 070713 8.029 8.029 7.982 7.982 +0.088 77 6,502 +0
Aug08 070713 8.030 8.052 7.969 8.052 +0.086 43 9,380 +0
Sep08 070713 8.105 8.105 8.105 8.105 +0.082 111 6,596 +0
Oct08 070713 8.211 8.255 8.211 8.224 +0.082 2,243 26,170 +0
Nov08 070713 8.654 8.654 8.654 8.654 +0.067 43 10,700 +0
Total Volume and Open Interest 128,948 827,368 -13,293
Brent Crude Oil(ICE)
Aug07 070713 76.35 77.70 76.10 77.57 +1.17 48,671 0 -51,700
Sep07 070713 76.48 77.22 76.07 77.10 +0.66 134,576 0 -181,123
Oct07 070713 76.29 76.83 75.87 76.73 +0.44 64,441 0 -98,663
Nov07 070713 76.15 76.62 75.73 76.54 +0.31 13,648 0 -37,106
Dec07 070713 76.04 76.47 75.58 76.40 +0.27 24,134 0 -78,323
Jan08 070713 76.03 76.32 75.68 76.32 +0.23 3,856 0 -23,258
Feb08 070713 76.10 76.23 76.10 76.23 +0.19      
Mar08 070713 76.00 76.13 76.00 76.13 +0.14 1,301 0 -9,075
Apr08 070713 75.99 75.99 75.91 75.99 +0.08      
May08 070713 75.85 75.85 75.81 75.85 +0.04      
Jun08 070713 75.13 75.76 75.12 75.76 +0.03 3,021 0 -25,294
Jul08 070713 75.60 75.67 75.60 75.67 -0.03      
Aug08 070713 75.63 75.66 75.63 75.63 -0.03      
Sep08 070713 75.59 75.62 75.59 75.59 -0.03      
Total Volume and Open Interest 256,477 690,364 +558
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 070713 80.460 80.540 80.280 80.390 -0.060 4,675 35,905 +0
Dec07 070713 80.150 80.260 80.150 80.190 -0.060 210 2,974 +0
Mar08 070713 80.000 80.000 80.000 80.000 -0.060 0 637 +0
Total Volume and Open Interest 4,885 39,518 +0
Australian Dollar(CME)
Sep07 070713 86.54 87.03 86.39 86.83 +0.41 34,689 0 -106,959
Dec07 070713 86.40 86.75 86.35 86.59 +0.41 68 0 -782
Mar08 070713 86.31 86.31 86.17 86.31 +0.41      
Total Volume and Open Interest 37,866 107,904 +0
British Pound(CME)
Sep07 070713 202.76 203.50 202.42 203.19 +0.34 79,003 0 -159,487
Dec07 070713 202.18 203.08 202.03 202.83 +0.34 14 0 -422
Mar08 070713 202.41 202.63 201.87 202.41 +0.34      
Total Volume and Open Interest 123,912 159,942 +0
Canadian Dollar(CME)
Sep07 070713 95.77 95.85 95.37 95.60 -0.09 60,360 0 -136,438
Dec07 070713 95.90 95.98 95.55 95.74 -0.09      
Mar08 070713 95.83 96.07 95.68 95.83 -0.09      
Jun08 070713 95.92 96.16 95.75 95.92 -0.09      
Total Volume and Open Interest 67,657 140,924 +0
Japanese Yen(CME)
Sep07 070713 82.38 82.70 82.22 82.62 +0.26 115,926 0 -295,800
Dec07 070713 83.25 83.60 83.17 83.54 +0.26 9 0 -14,307
Mar08 070713 84.43 84.49 84.22 84.43 +0.26      
Total Volume and Open Interest 220,341 325,506 +0
Swiss Franc(CME)
Sep07 070713 83.54 83.84 83.35 83.55 +0.07 368 0 -103,504
Dec07 070713 84.06 84.33 83.89 84.05 +0.07      
Mar08 070713 84.49 84.77 84.43 84.49 +0.07      
Total Volume and Open Interest 74,212 103,601 +0
EuroFX(CME)
Sep07 070713 138.19 138.44 137.93 138.17 +0.04 140,739 0 -222,803
Dec07 070713 138.46 138.75 138.27 138.50 +0.04 347 0 -1,626
Mar08 070713 1.07 1.37 0.98 1.12 +0.04      
Total Volume and Open Interest 196,787 224,583 +0
Mexican Peso(CME)
Jul07 070713 932.0 933.0 930.0 930.5 -1818.0      
Aug07 070713 928.5 928.5 928.5 928.5 -1800.0      
Total Volume and Open Interest 20,193 96,784 +0
30-Year T-Bonds(CBOT)
Sep07 070713 106~21 107~09 106~17 106~31 +0~04 609,158 983,619 +0
Dec07 070713 106~19 107~01 106~17 106~25 +0~04 201 4,332 +0
Mar08 070713 106~24 106~24 106~24 106~24 +0~04 0 140 +0
Total Volume and Open Interest 633,653 988,094 +0
10-Year T-Notes(CBOT)
Sep07 070713 105~015 105~120 104~300 105~050 +0~010 2,026,095 2,854,203 +0
Dec07 070713 105~010 105~025 104~225 104~280 +0~010 8,156 56,192 +0
Total Volume and Open Interest 2,112,589 2,911,807 +0
5-Year T-Notes(CBOT)
Sep07 070713 103~240 103~285 103~210 103~255 +0~015 20,580 1,568,451 +1,568,451
Dec07 070713 103~240 103~260 103~225 103~240 +0~015 919 22,153 +0
Total Volume and Open Interest 813,281 1,590,604 +1,568,451
2 Year T-Notes(CBOT)
Sep07 070713 101~100 101~105 101~096 101~101 +0~001 473 1,005,577 +0
Dec07 070713 101~102 101~102 101~102 101~102 -0~002 0 5 +0
Total Volume and Open Interest 265,546 1,005,582 +0
Eurodollars(CME)
Sep07 070713 94.655 94.670 94.655 94.660 unch 7,047 0 -1,536,673
Dec07 070713 94.660 94.685 94.660 94.665 unch 4,984 0 -1,583,662
Mar08 070713 94.705 94.745 94.695 94.710 unch 16,123 0 -1,739,552
Jun08 070713 94.735 94.785 94.715 94.745 unch 340,000 0 -1,507,437
Sep08 070713 94.740 94.795 94.720 94.750 unch 338,000 0 -1,118,179
Dec08 070713 94.720 94.775 94.700 94.730 unch 2,016 0 -1,028,312
Mar09 070713 94.670 94.730 94.650 94.690 +0.005 10,671 0 -598,782
Jun09 070713 94.610 94.670 94.585 94.630 +0.010 6,724 0 -452,227
Sep09 070713 94.550 94.610 94.530 94.570 +0.010 9,895 0 -291,518
Dec09 070713 94.510 94.545 94.475 94.510 +0.010 11,213 0 -200,573
Mar10 070713 94.470 94.505 94.435 94.475 +0.015 9,761 0 -153,877
Jun10 070713 94.415 94.465 94.395 94.435 +0.015 9,445 0 -121,047
Sep10 070713 94.375 94.425 94.360 94.400 +0.020 2,457 0 -89,828
Dec10 070713 94.345 94.380 94.315 94.355 +0.020 2,400 0 -104,969
Mar11 070713 94.310 94.355 94.290 94.330 +0.020 2,389 0 -92,985
Jun11 070713 94.300 94.320 94.255 94.295 +0.020 1,520 0 -91,297
Sep11 070713 94.260 94.290 94.225 94.265 +0.020 2,048 0 -63,734
Dec11 070713 94.220 94.250 94.185 94.225 +0.020 1,021 0 -49,098
Total Volume and Open Interest 780,913    
3-Mth Euro-Yen(CME)
Sep07 070713 99.11 99.11 99.11 99.11 -0.01 1,003 0 -15,766
Dec07 070713 98.97 98.98 98.97 98.98 -0.01 926 0 -11,087
Mar08 070713 98.85 98.85 98.85 98.85 -0.01 161 0 -6,314
Jun08 070713 98.75 98.75 98.75 98.75 -0.01 600 0 -3,492
Sep08 070713 98.66 98.66 98.66 98.66 -0.01      
Dec08 070713 98.56 98.56 98.56 98.56 -0.01      
Mar09 070713 98.46 98.46 98.46 98.46 -0.01      
Jun09 070713 98.39 98.39 98.39 98.39 unch      
Sep09 070713 98.30 98.30 98.30 98.30 -0.01      
Dec09 070713 98.22 98.22 98.22 98.22 -0.01      
Total Volume and Open Interest 2,690    
3-Mth Euro-Yen(SGX)
Sep07 070713 99.12 99.12 99.11 99.11 -0.01 447 0 -69,305
Dec07 070713 98.99 98.99 98.97 98.98 -0.01 704 0 -61,048
Mar08 070713 98.86 98.86 98.85 98.86 -0.01 1,337 0 -41,839
Jun08 070713 98.75 98.75 98.75 98.75 -0.01 694 0 -25,213
Sep08 070713 98.64 98.65 98.64 98.65 -0.01 264 0 -12,262
Dec08 070713 98.55 98.56 98.55 98.56 -0.01 330 0 -5,684
Mar09 070713 98.46 98.46 98.46 98.46 -0.01      
Jun09 070713 98.39 98.39 98.39 98.39 -0.01      
Total Volume and Open Interest 3,732 222,054 +0
Japanese Gov't Bonds(SGX)
Sep07 070711 131.65 132.04 131.64 131.90 +0.56 2,058 42,582 +781
Dec07 070713 131.52 131.52 131.32 131.52 -0.31 0 1 +0
Mar08 070713 131.52 131.52 131.52 131.52 -0.31      
Total Volume and Open Interest 3,132 41,706 -1,459
Euro-Bund(EUREX)
Sep07 070713 110.24 110.74 110.07 110.34 -0.10 2,196,890 1,579,297 +19,196
Dec07 070713 109.80 110.31 109.73 109.95 -0.10 1,055 17,928 +210
Mar08 070713 109.97 109.97 109.97 109.97 -0.10 216 8 +0
Total Volume and Open Interest 2,198,161 1,597,233 +19,406
Euro-Bobl(EUREX)
Sep07 070713 105.78 106.00 105.70 105.79 -0.09 936,879 1,228,290 -49,656
Dec07 070713 105.56 105.56 105.56 105.56 -0.10 0 3 +0
Mar08 070713 105.49 105.49 105.49 105.49 -0.09      
Total Volume and Open Interest 936,879 1,228,293 -49,656
3-Mth Euribor(EUREX)
Sep07 070713 95.615 95.620 95.615 95.620 +0.005 1,262 19,900 +184
Dec07 070713 95.415 95.420 95.415 95.415 unch 16 9,842 +16
Mar08 070713 95.300 95.300 95.285 95.285 -0.005 126 9,373 -2
Total Volume and Open Interest 1,477 47,362 +205
Long Gilt(LIFFE)
Sep07 070712 103~19 104~02 103~15 103~21 -0~05 132,064 397,448 -8,319
Dec07 070713 103~17 103~17 103~17 103~17 -0~08      
Total Volume and Open Interest 132,064 397,448 +0
3-Mth Short Sterling(LIFFE)
Sep07 070713 93.85 93.85 93.84 93.84 -0.01      
Dec07 070713 93.73 93.75 93.72 93.72 -0.02      
Mar08 070713 93.69 93.70 93.66 93.67 -0.02      
Jun08 070713 93.67 93.69 93.65 93.66 -0.02      
Sep08 070713 93.68 93.70 93.65 93.67 -0.02      
Dec08 070713 93.69 93.71 93.66 93.68 -0.02      
Total Volume and Open Interest 659,407 2,920,889 +0
3-Mth Euribor(LIFFE)
Sep07 070713 95.615 95.620 95.610 95.615 unch 163,845 892,167 -1,206
Dec07 070713 95.410 95.425 95.405 95.415 unch 253,765 955,195 +9,236
Mar08 070713 95.280 95.305 95.270 95.280 -0.010 294,705 652,769 +6,473
Total Volume and Open Interest 1,470,656 4,322,481 -5,071
3-Mth Aus T-Bills(SFE)
Sep07 070713 93.48 93.50 93.48 93.50 +0.01 36,558 0 -436,080
Dec07 070713 93.35 93.36 93.33 93.35 -0.01 40,180 0 -256,484
Mar08 070713 93.23 93.25 93.21 93.23 -0.01 10,034 0 -123,482
Jun08 070713 93.15 93.17 93.12 93.15 -0.01 5,826 0 -84,702
Sep08 070713 93.11 93.12 93.08 93.10 -0.02 975 0 -52,171
Dec08 070713 93.08 93.09 93.05 93.07 -0.02 1,025 0 -43,850
Mar09 070713 93.05 93.05 93.02 93.04 -0.02 421 0 -28,093
Jun09 070713 93.00 93.02 93.00 93.02 -0.02 801 0 -12,926
Sep09 070713 92.99 92.99 92.99 92.99 -0.03      
Dec09 070713 92.98 92.98 92.98 92.98 -0.02      
Total Volume and Open Interest 112,054 1,055,980 +15,378
10-Year Aus T-Bonds(SFE)
Sep07 070713 93.78 93.81 93.74 93.77 -0.03 29,868 0 -550,738
Dec07 070713 93.77 93.77 93.77 93.77 -0.03      
Total Volume and Open Interest 65,338 529,819 -20,919
3-Year Aus T-Bonds(SFE)
Sep07 070713 93.60 93.62 93.56 93.59 -0.02 93,969 0 -635,880
Dec07 070713 93.59 93.59 93.59 93.59 -0.02      
Total Volume and Open Interest 127,498 583,578 -52,302
Gold(CMX)
Aug07 070713 668.0 669.9 664.4 667.3 -1.0 61,063 161,002 +0
Oct07 070713 674.2 675.6 671.0 673.6 -0.9 287 20,931 +0
Dec07 070713 680.7 682.7 677.6 680.0 -0.9 8,390 84,635 +0
Feb08 070713 686.2 687.9 686.2 686.2 -0.9 476 10,578 +0
Apr08 070713 692.4 692.4 692.4 692.4 -0.9 312 21,654 +0
Jun08 070713 699.0 700.3 696.0 698.6 -0.9 399 18,306 +0
Aug08 070713 704.6 704.6 704.6 704.6 -1.1 38 2,559 +0
Oct08 070713 710.9 710.9 710.9 710.9 -1.1 50 1,470 +0
Dec08 070713 714.7 718.0 714.7 717.3 -1.0 1,139 24,052 +0
Feb09 070713 723.7 723.7 723.7 723.7 -1.1 1,120 15,570 +0
Apr09 070713 729.9 729.9 729.9 729.9 -1.2 10 1,500 +0
Jun09 070713 736.3 736.3 736.3 736.3 -1.2 115 11,355 +0
Total Volume and Open Interest 73,490 388,461 +0
Silver(CMX)
Jul07 070713 1310.0 1310.0 1298.5 1301.1 -6.7 25 634 +0
Sep07 070713 1318.0 1323.5 1307.5 1311.0 -7.0 15,162 67,297 +0
Dec07 070713 1337.0 1340.5 1326.0 1329.0 -7.0 2,745 24,336 +0
Mar08 070713 1357.5 1357.5 1346.6 1346.6 -7.0 227 4,636 +0
May08 070713 1357.2 1357.2 1357.2 1357.2 -7.2 7 4,191 +0
Jul08 070713 1376.5 1376.5 1367.7 1367.7 -7.3 262 2,478 +0
Sep08 070713 1378.6 1378.6 1378.6 1378.6 -7.4 40 637 +0
Total Volume and Open Interest 18,795 115,778 +0
Platinum(NYM)
Jul07 070713 1324.9 1330.5 1321.5 1330.5 -3.2 11 241 +0
Oct07 070713 1328.5 1332.0 1320.0 1327.5 -3.2 1,454 15,692 +0
Jan08 070713 1332.5 1332.5 1332.5 1332.5 -3.2 28 78 +0
Total Volume and Open Interest 1,465 16,011 +0
Palladium(NYME)
Sep07 070713 373.00 373.75 370.00 371.45 -1.30 502 17,107 +0
Dec07 070713 376.65 376.65 375.00 376.05 -1.30 9 534 +0
Mar08 070713 381.30 381.30 381.30 381.30 -1.30 0 21 +0
Total Volume and Open Interest 511 17,662 +0
Copper(CMX)
Jul07 070713 361.50 362.85 355.90 361.55 +1.35 373 4,371 +0
Sep07 070713 357.85 361.45 353.20 359.30 +1.20 8,078 58,370 +0
Dec07 070713 352.95 356.20 348.45 354.30 +1.35 838 14,489 +0
Mar08 070713 348.25 348.25 342.00 346.90 +1.50 184 1,976 +0
May08 070713 341.00 341.00 341.00 341.00 +1.50 35 198 +0
Total Volume and Open Interest 9,871 88,066 +0
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 070713 13930 14013 13906 13973 +53 2,759 32,288 +0
Dec07 070713 14073 14073 14073 14073 +53 5 35 +0
Mar08 070713 14193 14193 14193 14193 +53      
Jun08 070713 14293 14293 14293 14293 +53      
Total Volume and Open Interest 4,016 32,323 +0
S & P 500(CME)
Sep07 070713 1555.30 1565.80 1553.50 1560.10 +4.40 22,514 0 -581,498
Dec07 070713 1571.50 1579.20 1569.10 1573.60 +4.40 46 0 -11,904
Mar08 070713 1586.80 1592.20 1582.10 1586.80 +4.60 420 0 -5,865
Jun08 070713 289.58 294.98 284.88 289.58 +4.60      
Total Volume and Open Interest 37,996 599,485 +0
S & P 500 E-Mini(Globex)
Sep07 070713 1555.25 1565.75 1553.50 1560.00 +4.25 1,652,960 0 -1,661,429
Dec07 070713 1568.25 1579.00 1567.25 1573.50 +4.25 528 6,555 +0
Total Volume and Open Interest 1,607,204 1,667,984 +0
NASDAQ 100(CME)
Sep07 070713 2034.00 2052.00 2033.80 2046.80 +12.00 3,480 0 -60,771
Dec07 070713 2071.30 2071.30 2070.80 2071.30 +12.50      
Mar08 070713 2094.00 2094.00 2093.50 2094.00 +12.50      
Total Volume and Open Interest 4,088 60,801 +0
NASDAQ 100 E-Mini(Globex)
Sep07 070713 2034.30 2051.30 2033.50 2046.80 +12.00 399,719 0 -413,290
Dec07 070713 2060.30 2074.80 2058.50 2071.30 +12.50 98 0 -262
Total Volume and Open Interest 352,425 413,552 +0
S & P Midcap 400(CME)
Sep07 070713 929.50 934.00 928.50 931.20 +2.10 28 0 -6,654
Dec07 070713 940.70 942.00 940.70 940.70 +2.10      
Mar08 070713 950.40 951.70 950.40 950.40 +2.10      
Total Volume and Open Interest 75 6,654 +0
Russell 2000(CME)
Sep07 070713 859.25 862.00 856.50 859.30 +0.90 504 0 -39,430
Dec07 070713 866.55 867.65 866.55 866.55 +1.00      
Mar08 070713 874.15 875.25 874.15 874.15 +1.00      
Total Volume and Open Interest 831 39,436 +0
Russell 2000 E-Mini(Globex)
Sep07 070713 858.40 862.20 856.30 859.30 +0.90 194,276 0 -569,186
Dec07 070713 867.10 869.40 863.90 866.60 +1.00 82 0 -353
Mar08 070713 874.20 874.20 874.20 874.20 +1.00      
Total Volume and Open Interest 228,564 569,678 +492
Value Line(KCBT)
Sep07 070713 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070713 18235 18300 18180 18230 +240 79,539 249,452 -1,966
Dec07 070713 18260 18260 18200 18220 +255 21 351 +0
Total Volume and Open Interest 79,560 249,845 -2,031
Nikkei 225(SGX)
Sep07 070713 18235 18300 18180 18230 +240 79,539 249,452 -1,966
Dec07 070713 18260 18260 18200 18220 +255 21 351 +0
Mar08 070713 18245 18245 18245 18245 +255      
Total Volume and Open Interest 79,560 249,845 -2,031
CAC 40(EURONEXT)
Jul07 070713 6168.0 6168.0 6106.5 6120.5 +10.0 127,835 0 -526,914
Aug07 070713 6175.0 6187.0 6127.5 6139.0 +10.0 12,219 0 -9,024
Sep07 070713 6205.5 6205.5 6155.5 6162.0 +10.0 363 0 -36,522
Total Volume and Open Interest 153,071 573,863 +0
Hang Seng Index(HKFE)
Jul07 070713 23145 23193 23062 23130 +296 56,389 134,552 +2,857
Aug07 070713 23180 23232 23106 23167 +292 2,594 3,031 -8
Sep07 070713 23134 23180 23080 23145 +299 114 2,598 -38
Total Volume and Open Interest 59,114 141,004 +2,811
DAX(EUREX)
Sep07 070713 8187.5 8215.0 8123.5 8155.5 +50.0 238,783 348,747 +0
Dec07 070713 8260.5 8300.0 8216.0 8244.5 +50.5 522 13,719 +0
Mar08 070713 8375.0 8390.0 8311.0 8338.0 +50.5 100 466 +0
Total Volume and Open Interest 239,405 362,932 +0
FT-SE 100(EURONEXT)
Sep07 070713 6764.00 6772.00 6728.50 6737.00 +14.00 92,673 0 -529,352
Dec07 070713 6834.50 6835.00 6798.00 6802.00 +14.50 296 0 -11,109
Mar08 070713 6833.50 6851.00 6826.00 6826.00 +16.00      
Total Volume and Open Interest 113,807 541,032 +0
SPI 200(SFE)
Sep07 070713 6365.0 6452.0 6337.0 6394.0 +26.0 16,657 0 -309,350
Dec07 070713 6418.0 6495.0 6418.0 6441.0 +26.0 6 0 -4,029
Mar08 070713 6454.0 6454.0 6454.0 6454.0 +26.0      
Total Volume and Open Interest 18,259 312,469 -3,572
GSCI(CME)
Jul07 070713 504.60 508.50 504.00 507.60 +4.60 3,614 0 -9,104
Aug07 070713 505.40 510.20 505.00 509.00 +4.10 3,612 0 -12,233
Sep07 070713 511.00 511.25 506.90 511.00 +4.00 1 0 -17
Total Volume and Open Interest 9,772 21,354 +0
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