Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue July 17, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070717 861.00 874.00 830.00 833.75 -38.00 3,458 50,820 -697
Sep07 070717 872.50 883.00 839.00 843.25 -38.00 834 29,304 +88
Nov07 070717 890.00 901.00 855.50 860.50 -38.25 22,306 321,825 -3,974
Jan08 070717 906.00 915.00 871.00 875.75 -37.50 1,428 27,862 +959
Mar08 070717 917.00 924.00 882.00 885.50 -35.25 1,436 17,909 +337
May08 070717 921.00 927.00 884.00 890.50 -31.25 1,054 23,385 +129
Jul08 070717 929.50 936.00 896.00 899.50 -31.75 2,498 33,008 -364
Total Volume and Open Interest 38,468 559,268 -2,701
Soybean Meal(CBOT)
Aug07 070717 234.70 237.00 220.50 222.20 -13.50 4,670 35,550 +212
Sep07 070717 237.50 239.60 223.50 224.30 -14.40 1,796 28,044 -651
Oct07 070717 240.70 242.50 226.00 227.50 -14.20 333 10,965 -56
Dec07 070717 244.50 247.00 229.30 230.80 -14.70 7,512 98,866 -1,550
Jan08 070717 246.50 247.80 232.80 232.80 -14.20 539 9,581 -41
Mar08 070717 250.00 250.80 235.00 237.00 -13.20 318 8,868 -65
May08 070717 249.50 251.00 237.00 238.30 -11.50 343 8,739 +134
Jul08 070717 251.50 253.50 240.50 240.80 -12.20 381 9,045 -282
Total Volume and Open Interest 16,125 217,453 -2,451
Soybean Oil(CBOT)
Aug07 070717 37.18 37.48 36.60 36.92 -0.31 4,124 45,389 -3,185
Sep07 070717 37.48 37.73 36.91 37.23 -0.25 1,243 32,473 +2,397
Oct07 070717 37.88 37.95 37.23 37.46 -0.29 1,082 12,160 +724
Dec07 070717 38.15 38.51 37.63 38.01 -0.19 5,877 160,364 +556
Jan08 070717 38.57 38.57 38.06 38.28 -0.25 557 12,663 -298
Mar08 070717 38.50 38.52 38.50 38.52 -0.24 57 7,016 -60
May08 070717 38.92 38.92 38.65 38.65 -0.24 63 8,252 -6
Jul08 070717 39.15 39.18 38.70 38.98 -0.12 649 10,539 -235
Total Volume and Open Interest 14,074 295,370 -388
Canola(WCE)
Jul07 070713 397.1 397.1 397.1 397.1 +0.2 0 5 +0
Total Volume and Open Interest 5,365 118,650 +983
Corn(CBOT)
Sep07 070717 332.25 333.50 318.00 322.50 -12.25 6,570 352,548 -4,329
Dec07 070717 346.25 347.50 331.50 336.75 -11.75 9,663 537,805 -1,900
Mar08 070717 360.00 361.50 346.00 351.25 -10.50 1,458 77,560 +824
May08 070717 370.00 372.00 358.00 361.75 -9.00 1,044 23,381 +173
Jul08 070717 377.50 381.00 367.00 371.75 -7.00 1,659 53,400 +1,019
Sep08 070717 383.00 383.00 373.00 374.75 -6.75 155 8,485 +101
Total Volume and Open Interest 25,957 1,216,643 -3,603
Wheat(CBOT)
Sep07 070717 613.00 618.75 600.50 601.25 -0.50 6,515 208,887 +1,948
Dec07 070717 627.00 633.50 616.00 617.25 -0.75 3,873 129,967 +3,401
Mar08 070717 634.00 639.00 624.00 624.75 -1.25 249 11,550 +322
May08 070717 610.00 610.00 610.00 610.00 -6.00 33 1,398 +48
Jul08 070717 568.00 572.00 559.00 565.50 +3.50 1,075 38,890 +99
Total Volume and Open Interest 12,303 405,952 +6,039
Wheat(KCBT)
Sep07 070717 600.00 604.00 585.00 586.00 -7.75 11,730 87,598 -4,011
Dec07 070717 616.00 619.50 601.00 601.50 -7.50 4,101 38,756 -683
Mar08 070717 622.00 826.50 611.00 614.00 -3.00 350 3,698 +215
May08 070717 603.00 603.00 603.00 603.00 unch 0 11 +0
Jul08 070717 567.00 574.00 560.00 562.00 -5.00 213 8,938 +67
Total Volume and Open Interest 16,449 140,516 -4,548
Wheat(MGE)
Jul07 070713 628.00 642.00 628.00 642.00 +5.00 26 57 +9
Sep07 070717 618.00 623.00 606.00 607.00 -6.25 2,534 21,982 -58
Dec07 070717 635.00 635.50 621.50 621.50 -3.75 1,296 25,395 -32
Mar08 070717 641.00 644.00 634.00 634.00 -4.00 128 2,211 +43
May08 070717 638.00 638.00 638.00 638.00 unch 5 54 +0
Total Volume and Open Interest 3,978 51,570 -119
Oats(CBOT)
Sep07 070717 248.00 251.00 248.00 248.75 -2.25 256 3,837 -159
Dec07 070717 253.75 256.00 252.00 252.00 -3.25 713 10,520 -88
Mar08 070717 264.50 265.50 262.50 262.50 -2.00 177 747 +59
May08 070717 273.00 273.00 273.00 273.00 unch 0 6 +0
Total Volume and Open Interest 1,146 15,131 -260
Rough Rice(CBOT)
Jul07 070713 10.20 10.20 10.13 10.13 -0.12 0 89 -4
Sep07 070717 10.32 10.32 10.15 10.16 -0.19 53 6,572 -29
Nov07 070717 10.66 10.67 10.49 10.49 -0.19 66 7,392 -58
Jan08 070717 10.91 10.91 10.83 10.83 -0.13 0 1,161 +2
Total Volume and Open Interest 119 15,714 -153
Live Cattle(CME)
Aug07 070717 91.285 92.600 91.100 91.430 +0.080 15,327 54,921 -6,520
Oct07 070717 96.200 97.600 96.180 96.750 +0.400 15,429 118,618 +3,687
Dec07 070717 97.535 98.700 97.535 98.300 +0.620 4,566 33,239 +656
Feb08 070717 98.250 98.950 98.230 98.600 +0.270 975 16,687 +425
Apr08 070717 98.550 99.100 98.500 98.980 +0.195 472 7,383 +18
Jun08 070717 94.385 94.900 94.300 94.730 +0.150 57 2,746 +10
Total Volume and Open Interest 36,828 234,123 -1,719
Feeder Cattle(CME)
Aug07 070717 115.100 116.350 114.850 115.830 +0.680 1,925 11,680 -158
Sep07 070717 115.385 116.600 115.350 116.330 +0.545 1,355 10,182 +263
Oct07 070717 115.500 116.650 115.500 116.550 +0.600 693 4,024 +78
Nov07 070717 115.300 116.300 115.300 116.250 +0.465 119 1,234 +87
Jan08 070717 113.750 114.500 113.750 114.350 +0.270 158 1,073 +86
Mar08 070717 111.500 112.300 111.500 112.300 +0.600 18 156 +14
Apr08 070717 112.000 112.500 111.800 112.500 +0.500 14 53 -4
Total Volume and Open Interest 4,297 28,466 +376
Lean Hogs(CME)
Aug07 070717 73.700 75.975 73.385 74.035 +1.060 15,105 40,807 -2,040
Oct07 070717 68.450 70.900 68.450 70.900 +3.000 13,854 72,186 +646
Dec07 070717 66.650 69.050 66.650 68.475 +2.075 4,185 37,206 +974
Feb08 070717 69.700 71.250 69.700 71.080 +1.480 1,102 12,820 +96
Apr08 070717 71.250 72.250 71.100 71.750 +0.525 732 7,880 +478
May08 070717 75.100 75.800 74.900 75.680 +0.705 58 914 +13
Jun08 070717 77.750 79.000 77.750 78.650 +0.850 149 3,277 +66
Jul08 070717 75.800 76.900 75.700 76.750 +1.050 214 484 +74
Total Volume and Open Interest 36,132 179,783 -30
Pork Bellies(CME)
Jul07 070717 93.680 94.500 92.500 92.600 +0.100 37 54 -27
Aug07 070717 88.400 90.400 88.100 88.285 unch 227 968 +35
Feb08 070717 91.900 92.300 91.500 91.900 -0.300 1 61 +0
Mar08 070717 92.100 92.100 92.100 92.100 unch 0 5 +0
May08 070717 93.100 93.100 93.100 93.100 unch 0 5 +0
Total Volume and Open Interest 265 1,093 +8
Class III Milk(CME)
Jul07 070717 21.25 21.25 21.25 21.25 unch 37 4,618 -6
Aug07 070717 19.36 19.36 19.20 19.35 +0.20 203 4,798 +7
Sep07 070717 18.85 18.85 18.70 18.70 -0.15 112 4,581 -6
Oct07 070717 17.95 17.95 17.90 17.90 -0.12 85 3,582 +17
Nov07 070717 17.25 17.25 17.16 17.16 -0.09 38 3,138 -3
Total Volume and Open Interest 648 37,687 +52
Cocoa(NYBOT)
Jul07 070717 1995 1995 1995 1995 unch 22 0 -35
Sep07 070717 2112 2117 2080 2094 +39 5,685 88,669 -1,427
Dec07 070717 2134 2142 2117 2120 +38 2,126 41,207 -124
Mar08 070717 2160 2160 2148 2148 +38 425 19,143 +37
May08 070717 2163 2163 2163 2163 +40 20 3,687 +0
Jul08 070717 2175 2179 2175 2179 +40 10 2,956 +0
Sep08 070717 2199 2199 2194 2194 +40 87 3,472 +24
Total Volume and Open Interest 8,675 168,439 -1,575
Coffee "C"(NYBOT)
Jul07 070717 110.60 110.60 110.60 110.60 +1.35 32 46 -19
Sep07 070717 112.50 113.00 111.90 112.45 +0.70 10,759 99,708 +98
Dec07 070717 117.00 117.00 116.30 116.45 +0.70 2,283 34,987 +1,196
Mar08 070717 120.00 120.15 120.00 120.15 +0.70 328 13,295 +143
May08 070717 122.40 122.40 122.40 122.40 +0.60 216 5,109 -17
Jul08 070717 124.55 124.55 124.55 124.55 +0.55 579 4,090 +478
Total Volume and Open Interest 16,403 171,369 +1,888
Orange Juice(NYBOT)
Sep07 070717 127.50 127.50 126.25 126.60 -1.40 1,187 16,800 +274
Nov07 070717 128.40 128.50 127.20 127.60 -1.40 544 7,155 +65
Jan08 070717 129.50 129.50 128.20 128.55 -1.45 76 3,476 +23
Mar08 070717 129.55 129.55 129.55 129.55 -1.45 40 1,920 +37
May08 070717 130.55 130.55 130.55 130.55 -1.45 0 353 +0
Jul08 070717 131.55 131.55 131.55 131.55 -1.45 0 79 +0
Total Volume and Open Interest 1,848 30,408 +400
Sugar #11(NYBOT)
Oct07 070717 9.84 9.93 9.82 9.85 +0.05 34,783 409,429 -5,016
Mar08 070717 10.30 10.32 10.30 10.32 +0.07 10,189 111,176 -1,449
May08 070717 10.40 10.41 10.37 10.41 +0.09 3,557 28,559 +64
Jul08 070717 10.47 10.50 10.44 10.50 +0.11 2,557 38,150 -430
Oct08 070717 10.61 10.66 10.61 10.66 +0.10 2,129 36,840 +112
Total Volume and Open Interest 56,726 665,605 -6,778
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070717 23.25 23.25 23.25 23.25 +0.06 467 2,701 +265
Nov07 070717 21.40 21.40 21.40 21.40 -0.04 78 2,228 -15
Jan08 070717 20.97 20.97 20.97 20.97 unch 0 2,128 +0
Mar08 070717 21.02 21.02 21.02 21.02 unch 111 1,872 +11
Total Volume and Open Interest 656 9,522 +261
London Cocoa(LCE)
Jul07 070716 1071 1071 1050 1054 -22 14,284 3,685 -13,010
Sep07 070717 1093 1121 1093 1105 +13 5,107 73,049 -895
Dec07 070717 1100 1124 1100 1111 +12 2,882 48,863 +438
Mar08 070717 1108 1128 1106 1115 +11 1,436 35,827 +52
May08 070717 1115 1132 1114 1123 +11 651 10,562 +77
Jul08 070717 1138 1141 1130 1132 +12 268 10,049 -27
Sep08 070717 1147 1147 1139 1139 +11 0 8,850 +0
Total Volume and Open Interest 10,791 193,468 -691
London Coffee(LCE)
Jul07 070717 1822.00 1825.00 1815.00 1825.00 +8.00 115 798 -156
Sep07 070717 1825.00 1845.00 1817.00 1832.00 +7.00 21,745 98,033 -1,903
Nov07 070717 1830.00 1847.00 1819.00 1837.00 +10.00 4,978 48,148 +2,160
Jan08 070717 1807.00 1824.00 1803.00 1820.00 +15.00 637 16,533 -186
Mar08 070717 1785.00 1804.00 1783.00 1800.00 +16.00 180 4,747 +100
May08 070717 1787.00 1802.00 1787.00 1797.00 +16.00 40 3,779 +35
Total Volume and Open Interest 27,698 173,995 +51
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070717 309.90 311.00 308.00 309.80 -1.00 4,651 30,003 +1,190
Dec07 070717 308.00 310.70 307.50 309.80 -0.30 643 7,931 -125
Mar08 070717 308.50 311.00 307.50 309.40 -1.50 508 10,033 +97
May08 070717 308.00 308.70 307.00 307.50 -0.80 436 4,865 +169
Total Volume and Open Interest 12,632 63,440 +216
Cotton(NYBOT)
Oct07 070717 65.30 65.50 63.30 63.61 -2.31 473 7,321 -6
Dec07 070717 67.30 67.40 65.45 65.70 -2.05 13,133 167,226 +713
Mar08 070717 69.80 69.95 68.55 68.55 -2.05 2,551 34,047 +362
May08 070717 70.55 70.60 69.30 69.30 -2.05 134 2,941 -19
Jul08 070717 71.30 71.30 70.30 70.30 -1.60 81 3,386 +9
Oct08 070717 70.30 70.30 70.30 70.30 -1.60 10 87 +0
Total Volume and Open Interest 17,033 223,009 +1,151
Lumber(CME)
Sep07 070717 312.3 312.3 299.2 299.6 -9.6 533 5,216 -17
Nov07 070717 297.5 297.5 287.2 291.4 -5.4 138 1,455 -28
Jan08 070717 307.1 307.1 299.0 300.0 -7.6 4 116 +2
Mar08 070717 302.6 302.6 302.6 302.6 -4.3 0 31 +0
Total Volume and Open Interest 676 6,840 -142
Crude Oil(NYM)
Aug07 070717 74.60 75.35 73.50 74.02 -0.13 203,487 118,961 -12,384
Sep07 070717 74.70 75.25 73.75 74.11 -0.12 142,774 356,582 +9,821
Oct07 070717 74.45 74.85 73.70 73.80 -0.17 60,968 99,405 +3,638
Nov07 070717 74.40 74.40 73.51 73.51 -0.24 28,260 57,280 +2,842
Dec07 070717 74.00 74.25 73.20 73.25 -0.30 60,353 190,152 +951
Jan08 070717 73.90 73.90 73.00 73.02 -0.36 9,567 66,826 +493
Feb08 070717 72.81 72.81 72.81 72.81 -0.43 3,362 29,852 +460
Mar08 070717 72.62 72.62 72.62 72.62 -0.50 3,326 29,518 -368
Apr08 070717 72.47 72.47 72.47 72.47 -0.57 1,626 40,571 +728
May08 070717 72.35 72.35 72.35 72.35 -0.66 1,476 26,811 -81
Jun08 070717 72.24 72.24 72.24 72.24 -0.74 7,828 43,608 +1,485
Jul08 070717 72.14 72.14 72.14 72.14 -0.81 909 15,444 -206
Aug08 070717 72.05 72.05 72.05 72.05 -0.88 1,195 10,925 +365
Sep08 070717 71.97 71.97 71.97 71.97 -0.95 580 42,159 +34
Oct08 070717 71.89 71.89 71.89 71.89 -1.02 321 20,907 +256
Nov08 070717 71.83 71.83 71.83 71.83 -1.09 357 13,967 +174
Total Volume and Open Interest 567,112 1,579,109 +8,209
Heating Oil(NYM)
Aug07 070717 206.90 207.80 202.80 203.32 -2.24 44,085 48,798 -6,177
Sep07 070717 208.80 209.80 205.00 205.57 -2.14 27,591 72,378 +4,853
Oct07 070717 208.80 208.80 208.07 208.07 -1.99 6,266 22,166 +658
Nov07 070717 212.00 212.00 210.47 210.47 -1.89 1,971 10,154 -258
Dec07 070717 214.00 214.60 212.47 212.47 -1.79 4,897 32,838 -307
Jan08 070717 214.02 214.02 214.02 214.02 -1.79 2,370 18,232 +58
Feb08 070717 214.37 214.37 214.37 214.37 -1.79 972 10,394 -52
Mar08 070717 214.45 214.45 212.47 212.47 -1.74 416 4,778 -6
Apr08 070717 209.75 209.75 207.82 207.82 -1.69 171 4,927 +24
May08 070717 205.10 205.10 203.22 203.22 -1.64 69 1,832 +26
Jun08 070717 200.52 200.52 200.52 200.52 -1.54 472 14,013 +71
Jul08 070717 201.12 201.12 201.12 201.12 -1.59 15 456 +0
Total Volume and Open Interest 89,415 244,824 -1,005
Gasoline(NYMEX)
Aug07 070717 214.65 216.96 207.88 210.07 -2.55 47,428 53,780 -4,725
Sep07 070717 212.20 213.92 205.84 207.22 -2.90 28,284 57,682 +4,985
Oct07 070717 200.25 204.00 195.40 196.62 -2.40 9,325 23,120 -12
Nov07 070717 196.85 198.24 192.45 193.57 -1.80 3,487 12,472 -77
Dec07 070717 196.49 196.49 191.37 192.72 -1.30 4,353 15,436 -298
Jan08 070717 197.50 197.50 193.40 194.12 -1.10 1,230 7,724 +210
Feb08 070717 195.87 197.00 195.80 196.02 -1.05 350 3,165 -13
Mar08 070717 198.80 198.80 197.97 198.27 -1.00 389 4,605 +116
Apr08 070717 211.87 211.87 211.87 211.87 -1.05 556 4,726 +25
May08 070717 213.12 213.12 213.12 213.12 -1.10 39 1,845 +0
Total Volume and Open Interest 95,463 193,255 +222
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070717 207.22 207.22 207.22 207.22 -2.90 0 1 +0
Oct07 070717 196.62 196.62 196.62 196.62 -2.40      
Nov07 070717 193.57 193.57 193.57 193.57 -1.80 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Aug07 070717 6.455 6.495 6.240 6.307 -0.069 53,500 62,957 -3,529
Sep07 070717 6.560 6.590 6.365 6.402 -0.075 19,890 128,610 +455
Oct07 070717 6.725 6.725 6.515 6.567 -0.080 12,624 77,992 +2,016
Nov07 070717 7.550 7.550 7.360 7.392 -0.065 3,309 36,259 +703
Dec07 070717 8.280 8.280 8.120 8.177 -0.005 2,200 47,297 -276
Jan08 070717 8.640 8.640 8.500 8.542 +0.005 3,608 39,362 -433
Feb08 070717 8.645 8.645 8.500 8.545 +0.006 1,280 33,152 +495
Mar08 070717 8.310 8.370 8.310 8.355 +0.016 1,887 49,777 +101
Apr08 070717 7.840 7.840 7.685 7.735 +0.006 1,399 43,246 +132
May08 070717 7.690 7.690 7.690 7.690 +0.012 360 27,139 -30
Jun08 070717 7.800 7.800 7.770 7.770 +0.014 215 14,436 +7
Jul08 070717 7.870 7.870 7.870 7.870 +0.014 135 6,553 +10
Aug08 070717 7.940 7.940 7.940 7.940 +0.014 97 9,419 -1
Sep08 070717 7.993 7.993 7.993 7.993 +0.014 20 6,561 -13
Oct08 070717 8.070 8.112 8.070 8.112 +0.014 638 25,436 +123
Nov08 070717 8.552 8.552 8.552 8.552 +0.014 127 10,676 -42
Total Volume and Open Interest 104,473 832,016 -13,412
Brent Crude Oil(ICE)
Sep07 070717 76.33 76.65 75.03 75.53 -0.76 119,244 164,325 -942
Oct07 070717 76.00 76.42 74.82 75.31 -0.73 60,339 120,974 -101
Nov07 070717 75.75 76.16 74.68 75.13 -0.72 22,837 34,377 +457
Dec07 070717 75.57 76.01 74.52 74.95 -0.71 27,251 82,480 +2,905
Jan08 070717 75.47 75.83 74.40 74.83 -0.72 6,062 20,907 +277
Feb08 070717 75.25 75.25 74.71 74.71 -0.74 2,520 16,487 +625
Mar08 070717 75.10 75.10 74.59 74.59 -0.73 0 9,435 -242
Apr08 070717 74.43 74.43 74.43 74.43 -0.76      
May08 070717 74.24 74.24 74.24 74.24 -0.80      
Jun08 070717 74.50 74.70 74.05 74.05 -0.87 3,780 24,695 +141
Jul08 070717 73.95 73.95 73.95 73.95 -0.88 345 2,657 -16
Aug08 070717 73.86 73.86 73.86 73.86 -0.93 0 1,747 +0
Sep08 070717 73.76 73.76 73.76 73.76 -1.00 0 2,382 +0
Oct08 070717 73.66 73.66 73.66 73.66 -1.06 0 4,837 +100
Total Volume and Open Interest 262,789 630,131 -42,230
Gas Oil(ICE)
Aug07 070717 648.75 651.50 636.50 649.00 -8.50 41,274 91,533 -2,391
Sep07 070717 652.25 655.50 640.50 653.00 -8.25 30,128 67,925 +2,412
Oct07 070717 655.25 659.00 644.50 656.75 -8.00 5,563 29,095 +363
Nov07 070717 657.25 662.50 649.50 660.25 -7.75 1,954 16,566 +169
Dec07 070717 662.25 666.00 651.50 663.75 -7.75 4,285 49,674 +89
Jan08 070717 671.00 671.00 659.50 670.00 -7.75 3,694 25,308 -262
Feb08 070717 666.75 666.75 660.00 666.25 -7.50 376 8,047 +301
Mar08 070717 662.50 662.50 659.00 662.00 -7.75 106 6,467 +104
Apr08 070717 657.75 657.75 657.75 657.75 -8.00 0 2,959 +0
May08 070717 653.75 653.75 653.75 653.75 -8.00 0 2,205 +0
Total Volume and Open Interest 91,271 348,887 +1,470
US Dollar Index(NYBOT)
Sep07 070717 80.440 80.440 80.260 80.370 +0.030 2,529 40,373 +993
Dec07 070717 80.160 80.170 80.160 80.170 +0.030 7 2,978 -1
Mar08 070717 79.980 79.980 79.980 79.980 +0.030 0 636 +0
Total Volume and Open Interest 2,536 43,989 +992
Australian Dollar(CME)
Sep07 070717 87.25 87.25 87.08 87.09 +0.08 892 118,090 +5,097
Dec07 070717 86.85 86.85 86.85 86.85 +0.08 0 779 +15
Mar08 070717 86.57 86.57 86.57 86.57 +0.08 0 151 +0
Total Volume and Open Interest 892 119,032 +5,112
British Pound(CME)
Sep07 070717 204.43 204.55 204.25 204.42 +0.89 529 157,345 -3,797
Dec07 070717 204.06 204.06 204.06 204.06 +0.89 0 437 +6
Mar08 070717 203.64 203.64 203.64 203.64 +0.89 0 13 +1
Total Volume and Open Interest 529 157,816 -3,790
Canadian Dollar(CME)
Sep07 070717 95.89 96.00 95.85 95.98 -0.03 484 144,425 +264
Dec07 070717 96.15 96.15 96.10 96.12 -0.03 1 3,792 -8
Mar08 070717 96.21 96.21 96.21 96.21 -0.03 0 562 +48
Jun08 070717 96.35 96.35 96.30 96.30 -0.03 0 243 +0
Total Volume and Open Interest 488 149,142 +308
Japanese Yen(CME)
Sep07 070717 82.60 82.60 82.36 82.36 -0.40 5,394 256,051 -9,862
Dec07 070717 83.28 83.28 83.28 83.28 -0.40 0 14,306 -1
Mar08 070717 84.17 84.17 84.17 84.17 -0.40 0 36 +3
Total Volume and Open Interest 5,394 285,771 -9,859
Swiss Franc(CME)
Sep07 070717 83.60 83.60 83.49 83.49 -0.09 1,755 112,269 +3,949
Dec07 070717 83.99 83.99 83.99 83.99 -0.09 0 98 +7
Mar08 070717 84.43 84.43 84.43 84.43 -0.09 0 10 +8
Total Volume and Open Interest 1,755 112,382 +3,964
EuroFX(CME)
Sep07 070717 138.00 138.17 138.00 138.11 unch 2,341 220,351 +5,267
Dec07 070717 138.54 138.54 138.43 138.43 -0.01 0 1,694 -35
Mar08 070717 1.05 1.05 1.05 1.05 -0.01 0 102 +0
Total Volume and Open Interest 2,341 222,205 +5,232
Mexican Peso(CME)
Jul07 070716 2736.5 2736.5 2736.5 2736.5 -15.0 56 53 -3
Aug07 070717 2743.5 2743.5 2743.5 2743.5 +37.0 0 3 +0
Total Volume and Open Interest 2,774 99,215 -2,930
30-Year T-Bonds(CBOT)
Sep07 070717 107~22 107~25 107~02 107~09 -0~14 305,507 959,521 -8,590
Dec07 070717 107~08 107~13 106~30 107~04 -0~13 239 4,756 +166
Mar08 070717 107~03 107~03 107~03 107~03 -0~13 25 165 +25
Total Volume and Open Interest 305,771 964,445 -8,399
10-Year T-Notes(CBOT)
Sep07 070717 105~195 105~205 105~065 105~110 -0~085 995,457 2,816,281 -27,629
Dec07 070717 105~185 105~185 104~300 105~025 -0~090 3,288 61,895 +1,525
Total Volume and Open Interest 998,745 2,879,588 -26,104
5-Year T-Notes(CBOT)
Sep07 070717 103~315 104~020 103~265 103~290 -0~050 347,338 0 +0
Dec07 070717 103~305 103~305 103~270 103~270 -0~060 102 23,358 +23,358
Total Volume and Open Interest 347,440 23,358 +23,358
2 Year T-Notes(CBOT)
Sep07 070717 101~108 101~113 101~102 101~104 -0~009 71 1,007,350 +14,891
Dec07 070717 101~114 101~114 101~114 101~114 -0~006 0 5 +0
Total Volume and Open Interest 71 1,007,355 +14,891
Eurodollars(CME)
Sep07 070717 94.655 94.660 94.655 94.655 -0.005 9,879 1,534,837 +48,013
Dec07 070717 94.670 94.685 94.665 94.670 -0.020 11,120 1,616,146 +19,090
Mar08 070717 94.740 94.755 94.710 94.720 -0.045 25,762 1,767,908 -338
Jun08 070717 94.785 94.800 94.745 94.760 -0.055 17,106 1,513,317 +5,798
Sep08 070717 94.795 94.815 94.760 94.770 -0.060 13,268 1,096,827 -9,096
Dec08 070717 94.780 94.795 94.740 94.750 -0.060 11,252 1,045,694 +2,996
Mar09 070717 94.735 94.755 94.705 94.710 -0.060 6,053 614,940 -111
Jun09 070717 94.675 94.700 94.645 94.650 -0.065 9,003 465,902 +1,323
Sep09 070717 94.615 94.620 94.590 94.590 -0.065 3,199 292,028 +272
Dec09 070717 94.550 94.555 94.525 94.525 -0.060 3,376 203,351 +643
Mar10 070717 94.505 94.510 94.480 94.485 -0.055 2,729 157,227 +1,914
Jun10 070717 94.460 94.465 94.440 94.440 -0.055 4,121 123,642 +1,383
Sep10 070717 94.435 94.435 94.400 94.405 -0.050 1,287 92,361 +879
Dec10 070717 94.390 94.390 94.355 94.360 -0.050 1,716 105,963 -538
Mar11 070717 94.365 94.365 94.335 94.335 -0.050 842 92,932 +104
Jun11 070717 94.320 94.325 94.300 94.300 -0.050 563 90,701 +391
Sep11 070717 94.295 94.295 94.270 94.270 -0.050 1,494 64,791 +43
Dec11 070717 94.250 94.255 94.230 94.230 -0.050 1,994 47,869 +44
Total Volume and Open Interest 128,918 11,107,810 +19,829
3-Mth Euro-Yen(CME)
Sep07 070717 99.12 99.12 99.12 99.12 unch 5 15,691 -193
Dec07 070717 98.99 98.99 98.99 98.99 unch 7 11,235 -7
Mar08 070717 98.86 98.86 98.86 98.86 unch 50 6,411 -3
Jun08 070717 98.76 98.76 98.76 98.76 unch 319 3,728 -90
Sep08 070717 98.66 98.66 98.66 98.66 -0.01 0 2,750 +0
Dec08 070717 98.56 98.56 98.56 98.56 -0.01 0 898 +0
Mar09 070717 98.47 98.47 98.46 98.46 -0.01 0 120 +0
Jun09 070717 98.39 98.39 98.39 98.39 unch      
Sep09 070717 98.31 98.31 98.31 98.31 +0.01      
Dec09 070717 98.23 98.23 98.23 98.23 +0.01      
Total Volume and Open Interest 381 40,833 -293
3-Mth Euro-Yen(SGX)
Sep07 070717 99.10 99.12 99.10 99.11 +0.00 0 70,946 +70,946
Dec07 070717 98.99 98.99 98.99 98.99 +0.00 5 62,167 +62,167
Mar08 070717 98.86 98.86 98.86 98.86 +0.00 20 42,015 +42,015
Jun08 070717 98.76 98.76 98.75 98.76 +0.01 36 24,413 +24,413
Sep08 070717 98.67 98.67 98.66 98.66 +0.01 0 12,299 +12,299
Dec08 070717 98.57 98.57 98.56 98.56 +0.00 0 5,591 +5,591
Mar09 070717 98.47 98.47 98.46 98.46 +0.00 0 4,535 +4,535
Jun09 070717 98.39 98.39 98.39 98.39 +0.00 0 368 +368
Total Volume and Open Interest 61 224,134 +224,134
Japanese Gov't Bonds(SGX)
Sep07 070711 131.65 132.04 131.64 131.90 +0.56 2,058 42,582 +781
Dec07 070717 131.61 131.61 131.61 131.61 +0.09 0 1 +0
Mar08 070717 131.61 131.61 131.61 131.61 +0.09      
Total Volume and Open Interest 1,934 40,616 -1,090
Euro-Bund(EUREX)
Sep07 070717 110.92 111.10 110.41 110.54 -0.17 1,437,781 1,702,071 +57,409
Dec07 070717 110.54 110.54 110.05 110.15 -0.17 236 17,883 -28
Mar08 070717 110.17 110.17 110.17 110.17 -0.17 511 508 +500
Total Volume and Open Interest 1,438,528 1,720,462 +57,881
Euro-Bobl(EUREX)
Sep07 070717 106.06 106.19 105.80 105.86 -0.11 618,822 1,265,713 +14,480
Dec07 070717 105.86 105.86 105.63 105.63 -0.11 1 20 +1
Mar08 070717 105.56 105.56 105.56 105.56 -0.11      
Total Volume and Open Interest 618,823 1,265,733 +14,481
3-Mth Euribor(EUREX)
Sep07 070717 95.625 95.625 95.615 95.620 unch 1,934 20,564 +664
Dec07 070717 95.445 95.445 95.420 95.420 -0.005 68 9,908 +3
Mar08 070717 95.330 95.330 95.280 95.280 -0.020 217 9,642 +200
Total Volume and Open Interest 929 48,036 +79
Long Gilt(LIFFE)
Sep07 070717 103~30 104~01 103~12 103~15 -0~06 70,505 394,717 -402
Dec07 070717 103~19 103~19 103~19 103~19 -0~06      
Total Volume and Open Interest 70,505 394,717 -402
3-Mth Short Sterling(LIFFE)
Sep07 070717 93.79 93.79 93.79 93.79 -0.05 10,265 528,956 +551
Dec07 070717 93.65 93.65 93.65 93.65 -0.08 17,329 572,301 +642
Mar08 070717 93.60 93.60 93.60 93.60 -0.08 38,563 505,215 -5,486
Jun08 070717 93.60 93.60 93.60 93.60 -0.08 24,304 471,942 +3,561
Sep08 070717 93.61 93.61 93.61 93.61 -0.08 19,088 349,575 -1,225
Dec08 070717 93.63 93.63 93.63 93.63 -0.07 17,534 222,919 +770
Total Volume and Open Interest 156,007 2,954,757 +3,956
3-Mth Euribor(LIFFE)
Sep07 070717 95.625 95.625 95.615 95.620 unch 61,402 888,141 -7,398
Dec07 070717 95.435 95.445 95.410 95.415 -0.010 111,188 987,742 +6,758
Mar08 070717 95.310 95.335 95.275 95.285 -0.015 131,271 655,191 +5,801
Total Volume and Open Interest 696,671 4,358,664 +10,707
3-Mth Aus T-Bills(SFE)
Sep07 070717 93.49 93.50 93.49 93.50 unch 7,887 444,224 +1,702
Dec07 070717 93.37 93.37 93.35 93.36 unch 10,181 255,589 +1,962
Mar08 070717 93.24 93.25 93.23 93.24 unch 2,932 124,144 +2,891
Jun08 070717 93.17 93.17 93.14 93.16 unch 2,362 88,462 +1,852
Sep08 070717 93.11 93.12 93.11 93.12 +0.01 554 51,777 +308
Dec08 070717 93.08 93.09 93.08 93.09 +0.01 0 42,116 -64
Mar09 070717 93.07 93.07 93.05 93.07 +0.01 450 26,945 +24
Jun09 070717 93.03 93.05 93.03 93.05 +0.01 608 12,699 -164
Sep09 070717 93.03 93.03 93.03 93.03 +0.01 0 1,478 +0
Dec09 070717 93.01 93.01 93.01 93.01 +0.01 501 872 -273
Total Volume and Open Interest 25,475 1,048,497 +8,238
10-Year Aus T-Bonds(SFE)
Sep07 070717 93.84 93.85 93.82 93.83 +0.01 31,661 530,845 -1,026
Dec07 070717 93.83 93.83 93.83 93.83 +0.01      
Total Volume and Open Interest 31,661 530,845 -1,026
3-Year Aus T-Bonds(SFE)
Sep07 070717 93.62 93.63 93.61 93.62 +0.01 49,040 599,941 +33,801
Dec07 070717 93.62 93.62 93.62 93.62 +0.01      
Total Volume and Open Interest 49,040 599,941 +33,801
Gold(CMX)
Aug07 070717 664.1 668.2 664.0 665.9 -0.4 42,191 146,894 -203
Oct07 070717 671.0 674.5 671.0 672.2 -0.4 453 20,397 +206
Dec07 070717 677.0 681.0 676.5 678.6 -0.4 7,216 99,181 +2,450
Feb08 070717 684.7 684.7 684.7 684.7 -0.5 249 11,146 +166
Apr08 070717 690.9 690.9 690.9 690.9 -0.4 360 22,079 +301
Jun08 070717 697.1 697.1 697.1 697.1 -0.4 141 16,284 +0
Aug08 070717 703.2 703.2 703.2 703.2 -0.3 115 2,928 -26
Oct08 070717 709.5 709.5 709.5 709.5 -0.3 50 1,470 +0
Dec08 070717 715.8 715.8 715.8 715.8 -0.4 207 19,448 +196
Feb09 070717 722.1 722.1 722.1 722.1 -0.4 700 12,865 +0
Apr09 070717 728.2 728.2 728.2 728.2 -0.4 200 1,700 +0
Jun09 070717 734.5 734.5 734.5 734.5 -0.4 100 11,455 +0
Total Volume and Open Interest 52,451 380,710 +3,090
Silver(CMX)
Jul07 070717 1292.3 1292.3 1292.3 1292.3 -4.5 24 445 -24
Sep07 070717 1298.0 1313.5 1298.0 1301.8 -4.7 9,558 67,204 -160
Dec07 070717 1321.0 1331.0 1319.7 1319.7 -4.7 826 24,114 -14
Mar08 070717 1337.1 1337.1 1337.1 1337.1 -4.7 216 4,578 +72
May08 070717 1347.6 1347.6 1347.6 1347.6 -4.7 2 4,191 +0
Jul08 070717 1358.0 1358.0 1358.0 1358.0 -4.7 188 2,738 -132
Sep08 070717 1368.5 1368.5 1368.5 1368.5 -4.7 6 637 +0
Total Volume and Open Interest 11,147 115,544 -174
Platinum(NYM)
Jul07 070717 1325.6 1325.6 1325.6 1325.6 -4.5 10 186 +0
Oct07 070717 1313.0 1325.0 1313.0 1322.6 -4.5 788 16,526 +22
Jan08 070717 1327.6 1327.6 1327.6 1327.6 -4.5 22 100 +0
Total Volume and Open Interest 820 16,812 +22
Palladium(NYME)
Sep07 070717 367.75 368.75 367.00 367.75 -2.45 390 17,174 -135
Dec07 070717 372.35 372.35 372.35 372.35 -2.45 32 549 +10
Mar08 070717 377.60 377.60 377.60 377.60 -2.45 10 26 +5
Total Volume and Open Interest 432 17,749 -120
Copper(CMX)
Jul07 070717 358.50 360.00 358.00 358.50 -0.35 577 3,968 -94
Sep07 070717 353.00 356.75 351.20 355.25 -0.95 5,655 57,228 -271
Dec07 070717 349.00 350.85 348.00 350.85 -0.65 997 16,036 +335
Mar08 070717 344.15 344.15 344.15 344.15 -0.30 383 2,614 +133
May08 070717 338.55 338.55 338.55 338.55 unch 6 228 +6
Total Volume and Open Interest 8,023 89,033 +138
Aluminum(CMX)
Jul07 070717 120.65 120.65 120.65 120.65 +0.50 0 20 +0
Aug07 070717 120.85 120.85 120.85 120.85 +0.50 14 54 +0
Sep07 070717 120.55 121.05 120.55 121.05 +0.50 40 40 +0
Oct07 070717 120.75 121.25 120.75 121.25 +0.50 40 40 +0
Nov07 070717 120.95 121.45 120.95 121.45 +0.50 1 40 +0
Dec07 070717 121.65 121.65 121.65 121.65 +0.50 1 154 +0
Total Volume and Open Interest 96 348 +0
DJIA Index(CBOT)
Sep07 070717 14039 14097 14025 14050 +21 2,788 32,994 +1,010
Dec07 070717 14150 14160 14150 14151 +22 28 53 +20
Mar08 070717 14270 14270 14270 14270 +21      
Jun08 070717 14370 14370 14370 14370 +21      
Total Volume and Open Interest 2,816 33,047 +1,030
S & P 500(CME)
Sep07 070717 1560.70 1565.40 1557.50 1558.70 -1.00 20,470 587,234 +1,704
Dec07 070717 1577.50 1577.50 1572.30 1572.30 -1.00 22 12,768 -6
Mar08 070717 1585.50 1585.50 1585.50 1585.50 -1.00 50 6,438 +50
Jun08 070717 288.28 288.28 288.28 288.28 -1.00 0 204 +0
Total Volume and Open Interest 20,542 606,658 +1,748
S & P 500 E-Mini(Globex)
Sep07 070717 1559.25 1565.50 1555.00 1558.75 -1.00 1,081,563 1,692,799 +9,959
Dec07 070717 1573.50 1578.75 1569.00 1572.25 -1.00 2,468 8,956 +765
Total Volume and Open Interest 1,084,031 1,701,755 +10,724
NASDAQ 100(CME)
Sep07 070717 2050.50 2064.50 2049.00 2060.80 +12.30 2,264 62,067 -28
Dec07 070717 2085.30 2085.30 2085.30 2085.30 +12.30 0 30 +0
Mar08 070717 2108.00 2108.00 2108.00 2108.00 +12.20      
Total Volume and Open Interest 2,264 62,129 +4
NASDAQ 100 E-Mini(Globex)
Sep07 070717 2048.00 2064.30 2042.30 2060.80 +12.30 254,545 402,173 -306
Dec07 070717 2071.00 2088.30 2071.00 2085.30 +12.30 197 356 +44
Total Volume and Open Interest 254,742 402,529 -262
S & P Midcap 400(CME)
Sep07 070717 928.50 933.50 928.50 929.20 +0.80 73 6,865 +6
Dec07 070717 938.70 938.70 938.70 938.70 +0.80      
Mar08 070717 948.40 948.40 948.40 948.40 +0.80      
Total Volume and Open Interest 73 6,865 +6
Russell 2000(CME)
Sep07 070717 856.25 860.50 854.50 855.20 +0.60 578 39,450 +115
Dec07 070717 862.50 862.50 862.50 862.50 +0.60 0 6 +0
Mar08 070717 870.10 870.10 870.10 870.10 +0.60      
Total Volume and Open Interest 578 39,456 +115
Russell 2000 E-Mini(Globex)
Sep07 070717 854.40 860.60 852.20 855.20 +0.60 180,438 579,409 +8,427
Dec07 070717 862.80 862.80 862.50 862.50 +0.60 538 1,037 +208
Mar08 070717 870.10 870.10 870.10 870.10 +0.60      
Total Volume and Open Interest 180,976 580,446 +8,635
Value Line(KCBT)
Sep07 070717 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070717 18215 18270 18190 18230 unch 85,036 250,157 +705
Dec07 070717 18235 18235 18170 18195 -25 5 361 +10
Total Volume and Open Interest 85,041 250,560 +715
Nikkei 225(SGX)
Sep07 070717 18215 18270 18190 18230 unch 85,036 250,157 +705
Dec07 070717 18235 18235 18170 18195 -25 5 361 +10
Mar08 070717 18220 18220 18220 18220 -25      
Total Volume and Open Interest 85,041 250,560 +715
CAC 40(EURONEXT)
Jul07 070717 6109.0 6117.5 6062.5 6100.5 -29.5 99,439 517,136 -7,039
Aug07 070717 6127.0 6135.0 6083.0 6119.0 -29.5 23,430 56,973 +21,072
Sep07 070717 6151.0 6153.0 6112.5 6142.0 -29.5 1,036 36,672 +304
Total Volume and Open Interest 123,907 612,113 +14,339
Hang Seng Index(HKFE)
Jul07 070717 22916 23170 22886 23074 +99 44,027 134,375 -1,536
Aug07 070717 22965 23208 22930 23118 +101 1,203 3,904 +167
Sep07 070717 22912 23180 22912 23088 +107 257 2,568 -41
Total Volume and Open Interest 45,508 141,664 -1,416
DAX(EUREX)
Sep07 070717 8146.0 8158.0 8052.5 8093.5 -71.0 122,354 358,486 +170
Dec07 070717 8226.0 8226.0 8142.0 8182.5 -71.5 214 13,840 +38
Mar08 070717 8314.0 8315.0 8235.0 8275.5 -73.0 52 583 +9
Total Volume and Open Interest 122,620 372,909 +217
FT-SE 100(EURONEXT)
Sep07 070717 6710.00 6712.50 6647.00 6680.00 -41.00 55,113 534,530 +1,463
Dec07 070717 6753.50 6759.50 6713.50 6744.50 -41.50 48 11,304 +5
Mar08 070717 6769.00 6769.00 6769.00 6769.00 -41.00 0 571 +0
Total Volume and Open Interest 55,161 546,405 +1,468
SPI 200(SFE)
Sep07 070717 6395.0 6395.0 6368.0 6388.0 +4.0 14,374 309,412 +2,683
Dec07 070717 6434.0 6434.0 6434.0 6434.0 +4.0 243 4,384 +233
Mar08 070717 6447.0 6447.0 6447.0 6447.0 +4.0 0 1,001 +0
Total Volume and Open Interest 14,627 316,514 +2,904
GSCI(CME)
Aug07 070717 505.45 507.70 500.40 501.75 -1.35 1,914 20,524 +1,157
Sep07 070717 502.80 502.80 502.80 502.80 -2.20 0 18 +0
Oct07 070717 506.00 506.00 506.00 506.00        
Reuters CRB Index(NYBOT)
Aug07 070717 422.50 422.50 419.50 419.50 -0.50 18 310 -2
Nov07 070717 431.00 431.00 426.50 426.50 -0.50 5 832 -1
Jan08 070717 433.00 433.00 432.50 432.50 -0.50 0 212 +0
Total Volume and Open Interest 23 1,354 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!