Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed July 18, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070718 838.00 852.50 838.00 851.25 +17.50 8,303 48,734 -2,086
Sep07 070718 851.00 861.00 851.00 860.00 +16.75 3,014 30,340 +1,036
Nov07 070718 863.00 878.00 863.00 876.50 +16.00 43,301 316,694 -5,131
Jan08 070718 885.00 892.50 884.00 892.00 +16.25 1,077 28,098 +236
Mar08 070718 897.00 903.50 897.00 903.25 +17.75 1,863 18,095 +186
May08 070718 898.00 908.50 898.00 908.50 +18.00 1,492 23,168 -217
Jul08 070718 909.00 918.00 909.00 917.50 +18.00 3,897 32,701 -307
Total Volume and Open Interest 68,660 554,459 -4,809
Soybean Meal(CBOT)
Aug07 070718 227.00 228.30 225.00 226.60 +4.40 11,091 34,589 -961
Sep07 070718 228.00 230.70 227.00 229.70 +5.40 3,553 28,012 -32
Oct07 070718 231.00 233.50 231.00 232.00 +4.50 1,112 11,246 +281
Dec07 070718 235.00 237.10 233.80 235.20 +4.40 18,484 94,798 -4,068
Jan08 070718 236.50 239.00 236.50 237.70 +4.90 820 9,976 +395
Mar08 070718 241.00 243.30 241.00 241.50 +4.50 1,372 9,154 +286
May08 070718 243.00 245.00 241.50 242.20 +3.90 2,248 9,645 +906
Jul08 070718 245.00 247.50 245.00 245.00 +4.20 755 9,416 +371
Total Volume and Open Interest 39,712 214,685 -2,768
Soybean Oil(CBOT)
Aug07 070718 37.15 37.65 37.10 37.50 +0.58 7,947 42,572 -2,817
Sep07 070718 37.30 37.93 37.30 37.80 +0.57 3,484 37,297 +4,824
Oct07 070718 37.60 38.15 37.60 38.09 +0.63 1,168 13,056 +896
Dec07 070718 38.25 38.70 38.11 38.59 +0.58 11,405 161,268 +904
Jan08 070718 38.60 38.88 38.51 38.88 +0.60 1,110 13,485 +822
Mar08 070718 38.70 39.17 38.70 39.13 +0.61 816 7,551 +535
May08 070718 38.85 39.30 38.85 39.30 +0.65 340 8,022 -230
Jul08 070718 39.15 39.60 39.15 39.57 +0.59 459 10,306 -233
Total Volume and Open Interest 27,264 300,123 +4,753
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 070718 322.00 328.00 322.00 327.00 +4.50 16,685 351,239 -1,309
Dec07 070718 336.25 343.00 336.25 342.50 +5.75 35,829 543,525 +5,720
Mar08 070718 350.50 357.50 350.00 357.50 +6.25 5,932 80,175 +2,615
May08 070718 362.00 368.50 362.00 368.25 +6.50 4,921 25,493 +2,112
Jul08 070718 370.25 378.00 370.00 377.75 +6.00 4,810 57,298 +3,898
Sep08 070718 378.00 383.50 378.00 380.50 +5.75 727 8,861 +376
Total Volume and Open Interest 73,554 1,229,442 +12,799
Wheat(CBOT)
Sep07 070718 604.00 627.00 603.00 623.50 +22.25 9,458 210,648 +1,761
Dec07 070718 618.00 645.00 618.00 642.50 +25.25 7,520 132,265 +2,298
Mar08 070718 627.00 647.00 627.00 647.00 +22.25 732 11,734 +184
May08 070718 624.00 634.00 623.00 634.00 +24.00 506 2,373 +975
Jul08 070718 565.00 573.00 564.00 568.50 +3.00 2,604 40,808 +1,918
Total Volume and Open Interest 21,860 414,000 +8,048
Wheat(KCBT)
Sep07 070718 593.00 608.00 590.00 606.00 +20.00 20,939 85,973 -1,625
Dec07 070718 612.00 623.00 607.00 620.50 +19.00 6,002 40,696 +1,940
Mar08 070718 620.00 632.00 618.00 630.00 +16.00 407 3,827 +129
May08 070718 605.00 605.00 605.00 605.00 +2.00 0 11 +0
Jul08 070718 565.00 568.50 564.00 564.25 +2.25 130 8,970 +32
Total Volume and Open Interest 27,481 140,993 +477
Wheat(MGE)
Jul07 070713 628.00 642.00 628.00 642.00 +5.00 26 57 +9
Sep07 070718 611.00 627.00 610.00 625.00 +18.00 3,135 21,842 -140
Dec07 070718 624.00 640.00 623.50 638.00 +16.50 1,869 25,297 -98
Mar08 070718 636.00 650.00 636.00 647.00 +13.00 106 2,255 +44
May08 070718 644.00 648.00 644.00 648.00 +10.00 0 54 +0
Total Volume and Open Interest 5,114 51,380 -190
Oats(CBOT)
Sep07 070718 249.50 250.00 246.50 247.00 -1.75 333 3,807 -30
Dec07 070718 251.50 253.50 251.00 251.25 -0.75 673 10,398 -122
Mar08 070718 262.50 262.50 261.25 261.25 -1.25 561 1,031 +284
May08 070718 273.00 273.00 273.00 273.00 unch 0 6 +0
Total Volume and Open Interest 1,567 15,263 +132
Rough Rice(CBOT)
Jul07 070713 10.20 10.20 10.13 10.13 -0.12 0 89 -4
Sep07 070718 10.17 10.23 10.13 10.15 -0.01 111 6,664 +92
Nov07 070718 10.51 10.60 10.47 10.48 -0.02 447 7,589 +197
Jan08 070718 10.85 10.85 10.82 10.82 -0.01 213 1,251 +90
Total Volume and Open Interest 771 16,093 +379
Live Cattle(CME)
Aug07 070718 91.500 91.750 90.950 91.385 -0.045 19,180 50,338 -4,583
Oct07 070718 96.750 97.500 96.400 97.285 +0.535 21,382 123,093 +4,475
Dec07 070718 98.150 99.100 98.000 99.035 +0.735 5,270 34,939 +1,700
Feb08 070718 98.500 99.000 98.300 98.850 +0.250 1,207 17,065 +378
Apr08 070718 98.750 99.200 98.550 99.180 +0.200 931 7,783 +400
Jun08 070718 94.430 94.850 94.250 94.850 +0.120 191 2,745 -1
Total Volume and Open Interest 48,164 236,495 +2,372
Feeder Cattle(CME)
Aug07 070718 115.600 115.850 115.050 115.400 -0.430 2,126 12,054 +374
Sep07 070718 116.000 116.550 115.750 116.430 +0.100 1,117 10,176 -6
Oct07 070718 116.000 116.800 115.800 116.730 +0.180 862 4,182 +158
Nov07 070718 115.900 116.250 115.650 116.250 unch 170 1,329 +95
Jan08 070718 114.000 114.250 113.850 114.230 -0.120 123 1,105 +32
Mar08 070718 111.800 111.950 111.800 111.950 -0.350 40 188 +32
Apr08 070718 112.000 112.500 111.750 112.500 unch 13 65 +12
Total Volume and Open Interest 4,477 29,180 +714
Lean Hogs(CME)
Aug07 070718 74.300 74.650 72.950 73.850 -0.185 23,577 33,655 -7,152
Oct07 070718 71.050 72.850 70.450 72.750 +1.850 26,640 73,933 +1,747
Dec07 070718 68.500 70.200 67.900 70.150 +1.675 10,484 38,943 +1,737
Feb08 070718 71.000 72.300 70.285 72.200 +1.120 2,867 13,369 +549
Apr08 070718 71.700 73.150 71.150 73.135 +1.385 1,251 8,507 +627
May08 070718 74.900 75.750 74.750 75.680 unch 101 994 +80
Jun08 070718 78.500 79.000 77.800 79.000 +0.350 630 3,773 +496
Jul08 070718 76.250 76.850 76.000 76.725 -0.025 299 730 +246
Total Volume and Open Interest 65,851 173,906 -5,877
Pork Bellies(CME)
Jul07 070718 92.900 94.300 92.100 93.800 +1.200 36 36 -18
Aug07 070718 89.000 89.100 87.035 88.300 +0.015 215 970 +2
Feb08 070718 92.500 92.500 91.950 91.950 +0.050 94 131 +70
Mar08 070718 92.500 92.500 92.500 92.500 +0.400 0 5 +0
May08 070718 93.500 93.500 93.500 93.500 +0.400 5 10 +5
Total Volume and Open Interest 350 1,152 +59
Class III Milk(CME)
Jul07 070718 21.20 21.22 21.15 21.20 -0.05 28 4,602 -16
Aug07 070718 19.17 19.20 19.00 19.14 -0.21 129 4,777 -21
Sep07 070718 18.50 18.50 18.25 18.30 -0.40 164 4,569 -12
Oct07 070718 17.61 17.62 17.50 17.50 -0.40 63 3,585 +3
Nov07 070718 16.80 16.85 16.80 16.82 -0.34 62 3,135 -3
Total Volume and Open Interest 784 37,813 +126
Cocoa(NYBOT)
Sep07 070718 2090 2099 2070 2097 +3 7,837 88,130 -539
Dec07 070718 2117 2124 2100 2124 +4 2,124 40,707 -500
Mar08 070718 2152 2152 2152 2152 +4 224 19,213 +70
May08 070718 2167 2167 2167 2167 +4 28 3,673 -14
Jul08 070718 2168 2183 2158 2183 +4 36 2,973 +17
Sep08 070718 2174 2199 2174 2199 +5 78 3,529 +57
Dec08 070718 2204 2222 2204 2222 +4 532 9,265 -40
Total Volume and Open Interest 10,859 167,490 -949
Coffee "C"(NYBOT)
Jul07 070718 112.50 112.50 112.50 112.50 +1.90 6 44 -2
Sep07 070718 112.95 114.50 112.70 114.00 +1.55 7,380 98,567 -1,141
Dec07 070718 117.00 118.50 116.85 118.00 +1.55 1,698 34,751 -236
Mar08 070718 121.60 121.60 121.60 121.60 +1.45 1,209 12,622 -673
May08 070718 123.90 123.90 123.90 123.90 +1.50 1,201 5,926 +817
Jul08 070718 126.10 126.10 126.10 126.10 +1.55 262 3,997 -93
Total Volume and Open Interest 13,943 170,200 -1,169
Orange Juice(NYBOT)
Sep07 070718 126.60 130.25 126.60 129.90 +3.30 539 16,799 -1
Nov07 070718 128.50 131.40 128.50 131.00 +3.40 314 7,112 -43
Jan08 070718 129.50 132.00 129.50 131.90 +3.35 171 3,502 +26
Mar08 070718 131.75 132.80 131.75 132.80 +3.25 13 1,930 +10
May08 070718 132.50 133.70 132.50 133.70 +3.15 0 353 +0
Jul08 070718 133.40 134.60 133.40 134.60 +3.05 0 79 +0
Total Volume and Open Interest 1,037 30,400 -8
Sugar #11(NYBOT)
Oct07 070718 9.86 10.16 9.85 10.07 +0.22 19,706 409,686 +257
Mar08 070718 10.32 10.55 10.31 10.52 +0.20 8,364 112,282 +1,106
May08 070718 10.42 10.59 10.42 10.59 +0.18 3,293 28,219 -340
Jul08 070718 10.56 10.68 10.55 10.66 +0.16 2,457 38,823 +673
Oct08 070718 10.72 10.85 10.72 10.85 +0.19 1,093 36,813 -27
Total Volume and Open Interest 39,173 667,540 +1,935
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070718 23.13 23.13 23.13 23.13 -0.12 1,003 1,659 -1,042
Nov07 070718 21.42 21.42 21.42 21.42 +0.02 392 2,217 -11
Jan08 070718 21.02 21.02 21.02 21.02 +0.05 0 2,128 +0
Mar08 070718 21.05 21.05 21.05 21.05 +0.03 245 1,992 +120
Total Volume and Open Interest 1,802 8,695 -827
London Cocoa(LCE)
Jul07 070716 1071 1071 1050 1054 -22 14,284 3,685 -13,010
Sep07 070718 1101 1108 1092 1102 -3 5,978 72,952 -97
Dec07 070718 1111 1111 1098 1110 -1 3,440 49,882 +1,019
Mar08 070718 1112 1117 1104 1115 unch 759 35,942 +115
May08 070718 1118 1124 1115 1123 unch 172 10,563 +1
Jul08 070718 1128 1132 1123 1132 unch 307 10,171 +122
Sep08 070718 1139 1139 1139 1139 unch 203 8,806 -44
Total Volume and Open Interest 11,211 191,430 -2,038
London Coffee(LCE)
Jul07 070718 1841.00 1844.00 1835.00 1844.00 +19.00 109 686 -112
Sep07 070718 1835.00 1860.00 1824.00 1854.00 +22.00 9,726 95,092 -2,941
Nov07 070718 1837.00 1864.00 1830.00 1856.00 +19.00 5,759 47,823 -325
Jan08 070718 1814.00 1846.00 1814.00 1839.00 +19.00 1,298 16,458 -75
Mar08 070718 1815.00 1829.00 1815.00 1821.00 +21.00 137 4,843 +96
May08 070718 1810.00 1825.00 1810.00 1819.00 +22.00 119 3,759 -20
Total Volume and Open Interest 17,148 170,618 -3,377
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070718 309.10 314.00 308.90 312.70 +2.90 1,870 29,937 -66
Dec07 070718 309.00 313.40 309.00 313.00 +3.20 493 7,786 -145
Mar08 070718 309.00 314.00 309.00 313.50 +4.10 866 10,582 +549
May08 070718 307.20 311.50 307.20 311.50 +4.00 249 4,992 +127
Total Volume and Open Interest 3,517 62,093 -1,347
Cotton(NYBOT)
Oct07 070718 63.35 64.45 63.25 64.45 +0.84 1,686 7,062 -259
Dec07 070718 65.25 66.48 65.20 66.39 +0.69 27,960 164,252 -2,974
Mar08 070718 68.00 69.30 68.00 69.30 +0.75 2,515 34,568 +521
May08 070718 68.70 70.00 68.70 70.00 +0.70 233 3,042 +101
Jul08 070718 70.00 70.80 70.00 70.80 +0.50 288 3,411 +25
Oct08 070718 70.80 70.80 70.80 70.80 +0.50 0 87 +0
Total Volume and Open Interest 33,558 220,635 -2,374
Lumber(CME)
Sep07 070718 296.0 296.5 292.5 293.4 -6.2 615 5,263 +47
Nov07 070718 287.0 287.7 285.0 287.7 -3.7 113 1,457 +2
Jan08 070718 298.0 298.0 293.8 294.9 -5.1 10 112 -4
Mar08 070718 302.1 302.6 300.2 300.2 -2.4 0 31 +0
Total Volume and Open Interest 738 6,885 +45
Crude Oil(NYM)
Aug07 070718 74.25 75.25 74.25 75.05 +1.03 262,637 84,738 -34,223
Sep07 070718 74.35 75.40 74.35 75.30 +1.19 173,919 368,227 +11,645
Oct07 070718 74.13 75.10 74.10 75.04 +1.24 57,917 101,735 +2,330
Nov07 070718 73.75 74.85 73.70 74.77 +1.26 24,710 57,546 +266
Dec07 070718 73.85 74.50 73.85 74.50 +1.25 64,089 183,001 -7,151
Jan08 070718 74.23 74.23 74.23 74.23 +1.21 7,354 66,763 -63
Feb08 070718 73.99 73.99 73.99 73.99 +1.18 3,470 28,704 -1,148
Mar08 070718 73.76 73.76 73.76 73.76 +1.14 4,484 29,549 +31
Apr08 070718 73.57 73.57 73.57 73.57 +1.10 2,311 41,645 +1,074
May08 070718 73.42 73.42 73.42 73.42 +1.07 2,360 25,704 -1,107
Jun08 070718 73.29 73.29 73.29 73.29 +1.05 7,068 44,579 +971
Jul08 070718 73.17 73.17 73.17 73.17 +1.03 265 15,583 +139
Aug08 070718 73.06 73.06 73.06 73.06 +1.01 1,706 11,222 +297
Sep08 070718 72.96 72.96 72.96 72.96 +0.99 683 42,196 +37
Oct08 070718 72.86 72.86 72.86 72.86 +0.97 146 20,797 -110
Nov08 070718 72.78 72.78 72.78 72.78 +0.95 65 13,967 +0
Total Volume and Open Interest 654,310 1,549,446 -29,663
Heating Oil(NYM)
Aug07 070718 204.40 210.70 204.05 210.50 +7.18 38,218 42,145 -6,653
Sep07 070718 206.70 212.80 206.70 212.61 +7.04 27,059 72,382 +4
Oct07 070718 209.10 214.66 209.10 214.66 +6.59 7,306 22,898 +732
Nov07 070718 215.75 217.00 215.75 216.71 +6.24 2,513 10,119 -35
Dec07 070718 216.75 218.36 216.75 218.36 +5.89 6,977 32,522 -316
Jan08 070718 218.10 219.61 218.10 219.61 +5.59 2,112 18,203 -29
Feb08 070718 218.30 219.70 218.30 219.66 +5.29 652 10,346 -48
Mar08 070718 216.30 217.70 216.30 217.46 +4.99 339 4,728 -50
Apr08 070718 212.00 212.56 212.00 212.56 +4.74 608 4,919 -8
May08 070718 207.50 207.76 207.50 207.76 +4.54 561 1,785 -47
Jun08 070718 204.86 204.86 204.86 204.86 +4.34 608 14,091 +78
Jul08 070718 205.10 205.36 205.10 205.36 +4.24 10 463 +7
Total Volume and Open Interest 87,001 238,449 -6,375
Gasoline(NYMEX)
Aug07 070718 210.10 220.00 209.81 219.53 +9.46 56,332 48,732 -5,048
Sep07 070718 207.35 215.80 207.05 215.53 +8.31 27,640 60,557 +2,875
Oct07 070718 197.92 203.63 197.00 203.63 +7.01 9,709 23,832 +712
Nov07 070718 194.19 200.00 194.08 199.73 +6.16 3,801 12,512 +40
Dec07 070718 193.78 198.43 192.95 198.43 +5.71 4,515 14,939 -497
Jan08 070718 195.18 199.63 194.50 199.63 +5.51 740 7,928 +204
Feb08 070718 198.00 201.43 198.00 201.43 +5.41 497 3,170 +5
Mar08 070718 200.05 203.38 200.05 203.38 +5.11 698 4,802 +197
Apr08 070718 214.00 216.83 214.00 216.83 +4.96 518 4,841 +115
May08 070718 218.08 218.08 218.08 218.08 +4.96 375 1,997 +152
Total Volume and Open Interest 104,997 192,080 -1,175
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070718 215.53 215.53 215.53 215.53 +8.31 0 1 +0
Oct07 070718 203.63 203.63 203.63 203.63 +7.01      
Nov07 070718 199.73 199.73 199.73 199.73 +6.16 1 1 +0
Total Volume and Open Interest 2 9 +0
Natural Gas(NYM)
Aug07 070718 6.270 6.550 6.270 6.528 +0.221 52,295 55,967 -6,990
Sep07 070718 6.360 6.615 6.360 6.611 +0.209 20,925 131,410 +2,800
Oct07 070718 6.600 6.771 6.590 6.771 +0.204 15,807 80,863 +2,871
Nov07 070718 7.430 7.640 7.430 7.621 +0.229 4,444 37,155 +896
Dec07 070718 8.215 8.450 8.215 8.431 +0.254 3,511 46,868 -429
Jan08 070718 8.586 8.801 8.586 8.801 +0.259 4,796 39,211 -151
Feb08 070718 8.595 8.806 8.595 8.806 +0.261 1,595 33,632 +480
Mar08 070718 8.375 8.621 8.375 8.621 +0.266 6,147 51,293 +1,516
Apr08 070718 7.755 7.980 7.755 7.941 +0.206 5,448 40,834 -2,412
May08 070718 7.740 7.896 7.740 7.896 +0.206 736 27,251 +112
Jun08 070718 7.978 7.978 7.978 7.978 +0.208 449 14,569 +133
Jul08 070718 8.090 8.090 8.060 8.078 +0.208 137 6,596 +43
Aug08 070718 8.148 8.148 8.148 8.148 +0.208 289 9,497 +78
Sep08 070718 8.201 8.201 8.201 8.201 +0.208 283 6,559 -2
Oct08 070718 8.318 8.318 8.318 8.318 +0.206 1,138 25,028 -408
Nov08 070718 8.610 8.760 8.610 8.758 +0.206 831 11,054 +378
Total Volume and Open Interest 121,295 830,981 -1,035
Brent Crude Oil(ICE)
Sep07 070718 75.68 76.84 75.32 76.76 +1.23 94,785 164,830 +505
Oct07 070718 75.50 76.52 75.09 76.45 +1.14 45,092 127,995 +7,021
Nov07 070718 75.31 76.26 74.90 76.21 +1.08 15,175 34,577 +200
Dec07 070718 75.13 76.00 74.73 75.98 +1.03 33,971 85,562 +3,082
Jan08 070718 74.82 75.79 74.63 75.79 +0.96 4,240 24,028 +3,121
Feb08 070718 74.87 75.59 74.66 75.59 +0.88 1,508 16,175 -312
Mar08 070718 74.50 75.39 74.40 75.39 +0.80 1,527 10,219 +784
Apr08 070718 75.19 75.19 75.19 75.19 +0.76 0 8,515 +8,515
May08 070718 75.00 75.00 75.00 75.00 +0.76 0 8,031 +8,031
Jun08 070718 74.11 74.81 73.84 74.81 +0.76 3,456 25,608 +913
Jul08 070718 74.50 74.68 74.50 74.68 +0.73 0 2,737 +80
Aug08 070718 74.55 74.55 74.55 74.55 +0.69 0 1,747 +0
Sep08 070718 74.45 74.45 74.45 74.45 +0.69 0 2,382 +0
Oct08 070718 74.35 74.35 74.35 74.35 +0.69 0 4,837 +0
Total Volume and Open Interest 218,698 660,310 +30,179
Gas Oil(ICE)
Aug07 070718 641.50 657.50 638.75 650.25 +1.25 43,059 90,027 -1,506
Sep07 070718 645.25 661.00 642.75 653.50 +0.50 27,478 73,824 +5,899
Oct07 070718 650.50 664.00 646.50 657.00 +0.25 7,587 30,516 +1,421
Nov07 070718 653.25 667.00 653.25 660.00 -0.25 2,522 16,769 +203
Dec07 070718 655.75 670.00 653.75 663.25 -0.50 6,715 50,073 +399
Jan08 070718 660.75 675.75 660.75 669.50 -0.50 2,410 26,380 +1,072
Feb08 070718 664.50 671.00 664.50 665.00 -1.25 412 8,302 +255
Mar08 070718 659.50 660.50 659.50 660.50 -1.50 145 6,441 -26
Apr08 070718 656.25 656.25 656.25 656.25 -1.50 0 2,959 +0
May08 070718 652.25 652.25 652.25 652.25 -1.50 0 2,205 +0
Total Volume and Open Interest 92,748 357,163 +8,276
US Dollar Index(NYBOT)
Sep07 070718 80.365 80.435 80.250 80.250 -0.120 1,837 40,937 +564
Dec07 070718 80.160 80.160 80.050 80.050 -0.120 146 3,069 +91
Mar08 070718 79.780 79.860 79.780 79.860 -0.120 0 636 +0
Total Volume and Open Interest 1,983 44,644 +655
Australian Dollar(CME)
Sep07 070718 87.58 87.76 87.51 87.51 +0.42 1,659 119,561 +1,471
Dec07 070718 87.27 87.27 87.27 87.27 +0.42 0 785 +6
Mar08 070718 86.99 86.99 86.99 86.99 +0.42 0 151 +0
Total Volume and Open Interest 1,659 120,509 +1,477
British Pound(CME)
Sep07 070718 204.72 205.25 204.70 205.16 +0.74 7,211 172,617 +15,272
Dec07 070718 204.78 204.78 204.78 204.78 +0.72 2 571 +134
Mar08 070718 204.32 204.32 204.32 204.32 +0.68 0 13 +0
Total Volume and Open Interest 7,213 173,222 +15,406
Canadian Dollar(CME)
Sep07 070718 95.60 96.08 95.60 95.82 -0.16 2,440 145,687 +1,262
Dec07 070718 95.80 96.16 95.80 95.96 -0.16 12 3,891 +99
Mar08 070718 96.18 96.18 96.05 96.05 -0.16 0 562 +0
Jun08 070718 96.14 96.14 96.14 96.14 -0.16 19 262 +19
Total Volume and Open Interest 2,472 150,522 +1,380
Japanese Yen(CME)
Sep07 070718 82.51 82.83 82.48 82.69 +0.33 6,350 273,877 +17,826
Dec07 070718 83.61 83.61 83.61 83.61 +0.33 1 14,303 -3
Mar08 070718 84.50 84.50 84.50 84.50 +0.33 0 36 +0
Total Volume and Open Interest 6,351 303,595 +17,824
Swiss Franc(CME)
Sep07 070718 83.55 83.85 83.41 83.65 +0.16 5,056 110,458 -1,811
Dec07 070718 84.15 84.15 84.15 84.15 +0.16 0 105 +7
Mar08 070718 84.59 84.59 84.59 84.59 +0.16 0 10 +0
Total Volume and Open Interest 5,056 110,578 -1,804
EuroFX(CME)
Sep07 070718 138.06 138.44 137.84 138.23 +0.12 2,392 219,453 -898
Dec07 070718 138.56 138.56 138.56 138.56 +0.13 4 1,624 -70
Mar08 070718 1.18 1.18 1.18 1.18 +0.13 0 102 +0
Total Volume and Open Interest 2,396 221,237 -968
Mexican Peso(CME)
Aug07 070718 2736.5 2736.5 2736.5 2736.5 -7.0 0 3 +0
Sep07 070718 2703.5 2741.5 2703.5 2716.5 -7.0 5,420 79,003 +2,467
Total Volume and Open Interest 5,420 101,682 +2,467
30-Year T-Bonds(CBOT)
Sep07 070718 107~21 108~04 107~11 107~31 +0~22 476,694 973,957 +14,436
Dec07 070718 107~11 108~00 107~11 107~26 +0~22 30 4,762 +6
Mar08 070718 107~26 107~26 107~25 107~25 +0~22 0 165 +0
Total Volume and Open Interest 476,724 978,887 +14,442
10-Year T-Notes(CBOT)
Sep07 070718 105~185 105~310 105~125 105~270 +0~160 1,473,817 2,811,641 -4,640
Dec07 070718 105~105 105~230 105~090 105~200 +0~175 14,368 68,867 +6,972
Total Volume and Open Interest 1,488,185 2,881,920 +2,332
5-Year T-Notes(CBOT)
Sep07 070718 104~020 104~100 103~300 104~075 +0~105 476,613 0 +0
Dec07 070718 104~000 104~055 104~000 104~055 +0~105 8 0 -23,358
Total Volume and Open Interest 476,621    
2 Year T-Notes(CBOT)
Sep07 070718 101~113 101~125 101~108 101~122 +0~018 366 1,009,359 +2,009
Dec07 070718 102~001 102~001 102~001 102~001 +0~015 0 5 +0
Total Volume and Open Interest 366 1,009,364 +2,009
Eurodollars(CME)
Sep07 070718 94.660 94.665 94.655 94.660 +0.005 23,648 1,643,990 +109,153
Dec07 070718 94.690 94.710 94.680 94.700 +0.030 22,041 1,625,505 +9,359
Mar08 070718 94.750 94.795 94.730 94.780 +0.060 27,382 1,780,913 +13,005
Jun08 070718 94.800 94.855 94.780 94.840 +0.080 18,503 1,519,916 +6,599
Sep08 070718 94.810 94.875 94.790 94.860 +0.090 10,825 1,105,623 +8,796
Dec08 070718 94.790 94.860 94.770 94.840 +0.090 8,569 1,043,509 -2,185
Mar09 070718 94.750 94.820 94.735 94.800 +0.090 6,944 611,418 -3,522
Jun09 070718 94.690 94.760 94.675 94.740 +0.090 8,781 468,023 +2,121
Sep09 070718 94.625 94.700 94.625 94.675 +0.085 5,289 290,353 -1,675
Dec09 070718 94.560 94.635 94.560 94.605 +0.080 4,692 204,503 +1,152
Mar10 070718 94.520 94.575 94.520 94.560 +0.075 4,623 156,916 -311
Jun10 070718 94.475 94.535 94.475 94.515 +0.075 6,063 124,125 +483
Sep10 070718 94.435 94.500 94.420 94.475 +0.070 1,598 91,828 -533
Dec10 070718 94.390 94.450 94.375 94.425 +0.065 2,370 107,076 +1,113
Mar11 070718 94.365 94.425 94.350 94.400 +0.065 1,213 93,057 +125
Jun11 070718 94.330 94.390 94.315 94.365 +0.065 1,131 90,275 -426
Sep11 070718 94.280 94.355 94.280 94.335 +0.065 1,362 65,187 +396
Dec11 070718 94.240 94.315 94.240 94.295 +0.065 2,630 49,382 +1,513
Total Volume and Open Interest 167,867 11,259,670 +151,860
3-Mth Euro-Yen(CME)
Sep07 070718 99.12 99.12 99.12 99.12 unch 824 16,215 +524
Dec07 070718 99.00 99.00 99.00 99.00 +0.01 202 11,136 -99
Mar08 070718 98.87 98.87 98.87 98.87 +0.01 151 6,455 +44
Jun08 070718 98.77 98.77 98.77 98.77 +0.01 0 3,626 -102
Sep08 070718 98.67 98.67 98.67 98.67 +0.01 128 2,803 +53
Dec08 070718 98.57 98.57 98.57 98.57 +0.01 0 898 +0
Mar09 070718 98.48 98.48 98.48 98.48 +0.02 0 100 -20
Jun09 070718 98.40 98.40 98.40 98.40 +0.01      
Sep09 070718 98.33 98.33 98.33 98.33 +0.02      
Dec09 070718 98.25 98.25 98.25 98.25 +0.02      
Total Volume and Open Interest 1,305 41,233 +400
3-Mth Euro-Yen(SGX)
Sep07 070718 99.11 99.12 99.11 99.12 +0.01 237 69,172 -1,774
Dec07 070718 99.00 99.00 98.99 98.99 +0.00 568 61,609 -558
Mar08 070718 98.86 98.87 98.86 98.86 +0.00 950 41,575 -440
Jun08 070718 98.76 98.78 98.76 98.76 +0.00 312 24,181 -232
Sep08 070718 98.66 98.68 98.66 98.67 +0.01 168 12,149 -150
Dec08 070718 98.57 98.57 98.57 98.57 +0.01 58 5,555 -36
Mar09 070718 98.49 98.49 98.49 98.49 +0.02 20 4,555 +20
Jun09 070718 98.41 98.41 98.41 98.41 +0.02 0 368 +0
Total Volume and Open Interest 2,313 220,964 -3,170
Japanese Gov't Bonds(SGX)
Sep07 070718 131.67 131.92 131.64 131.84 -0.06 7,156 43,164 +582
Dec07 070718 131.00 131.84 131.00 131.84 +0.23 0 1 +0
Mar08 070718 131.84 131.84 131.84 131.84 +0.23      
Total Volume and Open Interest 2,374 39,800 -816
Euro-Bund(EUREX)
Sep07 070718 110.99 111.20 110.71 110.98 +0.44 963,636 1,712,624 +10,553
Dec07 070718 110.63 110.76 110.37 110.59 +0.44 626 17,938 +55
Mar08 070718 110.69 110.69 110.69 110.69 +0.52 241 8 -500
Total Volume and Open Interest 964,503 1,730,570 +10,108
Euro-Bobl(EUREX)
Sep07 070718 106.06 106.19 105.92 106.06 +0.20 414,129 1,264,174 -1,539
Dec07 070718 105.83 105.83 105.83 105.83 +0.20 1 20 +0
Mar08 070718 105.76 105.76 105.76 105.76 +0.20      
Total Volume and Open Interest 414,130 1,264,194 -1,539
3-Mth Euribor(EUREX)
Sep07 070718 95.625 95.625 95.620 95.620 unch 863 20,720 +156
Dec07 070718 95.435 95.435 95.425 95.430 +0.010 109 10,005 +97
Mar08 070718 95.310 95.315 95.295 95.305 +0.025 23 9,646 +4
Total Volume and Open Interest 1,120 48,237 +201
Long Gilt(LIFFE)
Sep07 070718 103~25 104~06 103~21 103~32 +0~17 96,547 387,079 -7,638
Dec07 070718 104~04 104~04 104~04 104~04 +0~17      
Total Volume and Open Interest 96,547 387,079 -7,638
3-Mth Short Sterling(LIFFE)
Sep07 070718 93.80 93.80 93.80 93.80 +0.01 103,134 518,939 -10,017
Dec07 070718 93.68 93.68 93.68 93.68 +0.03 116,502 595,429 +23,128
Mar08 070718 93.64 93.64 93.64 93.64 +0.04 106,010 522,602 +17,387
Jun08 070718 93.64 93.64 93.64 93.64 +0.04 118,057 498,020 +26,078
Sep08 070718 93.66 93.66 93.66 93.66 +0.05 75,494 351,553 +1,978
Dec08 070718 93.68 93.68 93.68 93.68 +0.05 54,922 224,476 +1,557
Total Volume and Open Interest 631,794 3,012,470 +57,713
3-Mth Euribor(LIFFE)
Sep07 070718 95.625 95.630 95.615 95.620 unch 70,687 898,044 +9,903
Dec07 070718 95.415 95.445 95.415 95.430 +0.015 90,535 992,285 +4,543
Mar08 070718 95.290 95.330 95.285 95.305 +0.020 101,133 649,977 -5,214
Total Volume and Open Interest 528,566 4,310,565 -48,099
3-Mth Aus T-Bills(SFE)
Sep07 070718 93.50 93.51 93.49 93.51 +0.01 4,077 441,702 -2,522
Dec07 070718 93.38 93.39 93.36 93.39 +0.03 14,273 248,767 -6,822
Mar08 070718 93.25 93.27 93.24 93.27 +0.03 4,776 123,508 -636
Jun08 070718 93.18 93.19 93.16 93.19 +0.03 2,837 88,305 -157
Sep08 070718 93.13 93.15 93.13 93.15 +0.03 1,380 51,643 -134
Dec08 070718 93.11 93.13 93.11 93.12 +0.03 786 41,125 -991
Mar09 070718 93.08 93.11 93.08 93.10 +0.03 781 27,225 +280
Jun09 070718 93.06 93.09 93.06 93.08 +0.03 55 12,471 -228
Sep09 070718 93.06 93.06 93.06 93.06 +0.03 0 1,478 +0
Dec09 070718 93.05 93.05 93.05 93.05 +0.04 0 644 -228
Total Volume and Open Interest 28,965 1,037,059 -11,438
10-Year Aus T-Bonds(SFE)
Sep07 070718 93.84 93.86 93.83 93.85 +0.02 34,521 513,383 -17,462
Dec07 070718 93.85 93.85 93.85 93.85 +0.02      
Total Volume and Open Interest 34,521 513,383 -17,462
3-Year Aus T-Bonds(SFE)
Sep07 070718 93.63 93.66 93.63 93.65 +0.03 41,019 562,073 -37,868
Dec07 070718 93.65 93.65 93.65 93.65 +0.03      
Total Volume and Open Interest 41,019 562,073 -37,868
Gold(CMX)
Aug07 070718 668.7 675.3 666.3 673.7 +7.8 50,738 145,244 -1,650
Oct07 070718 676.0 681.0 676.0 680.0 +7.8 444 20,651 +254
Dec07 070718 681.0 687.5 681.0 686.4 +7.8 8,395 103,285 +4,104
Feb08 070718 692.6 692.6 692.6 692.6 +7.9 920 11,734 +588
Apr08 070718 698.7 698.7 698.7 698.7 +7.8 732 22,571 +492
Jun08 070718 704.9 704.9 704.9 704.9 +7.8 787 16,774 +490
Aug08 070718 711.0 711.0 711.0 711.0 +7.8 30 2,950 +22
Oct08 070718 717.2 717.2 717.2 717.2 +7.7 50 1,470 +0
Dec08 070718 723.5 723.5 723.5 723.5 +7.7 358 19,727 +279
Feb09 070718 729.8 729.8 729.8 729.8 +7.7 350 13,145 +280
Apr09 070718 735.9 735.9 735.9 735.9 +7.7 200 1,700 +0
Jun09 070718 745.0 745.0 742.2 742.2 +7.7 100 11,455 +0
Total Volume and Open Interest 63,285 385,604 +4,894
Silver(CMX)
Jul07 070718 1319.8 1319.8 1319.8 1319.8 +27.5 164 495 +50
Sep07 070718 1305.0 1332.0 1299.0 1329.0 +27.2 11,919 67,561 +357
Dec07 070718 1320.0 1350.0 1320.0 1347.1 +27.4 2,099 23,517 -597
Mar08 070718 1364.6 1364.6 1364.6 1364.6 +27.5 928 4,639 +61
May08 070718 1375.2 1375.2 1375.2 1375.2 +27.6 2 4,191 +0
Jul08 070718 1385.8 1385.8 1385.8 1385.8 +27.8 146 2,868 +130
Sep08 070718 1396.3 1396.3 1396.3 1396.3 +27.8 6 637 +0
Total Volume and Open Interest 15,495 115,546 +2
Platinum(NYM)
Jul07 070718 1340.2 1340.2 1340.2 1340.2 +14.6 10 186 +0
Oct07 070718 1321.0 1340.0 1321.0 1337.2 +14.6 702 16,714 +188
Jan08 070718 1342.2 1342.2 1342.2 1342.2 +14.6 22 100 +0
Total Volume and Open Interest 734 17,000 +188
Palladium(NYME)
Sep07 070718 369.80 372.90 369.80 371.95 +4.20 499 17,112 -62
Dec07 070718 376.55 376.55 376.55 376.55 +4.20 54 586 +37
Mar08 070718 381.80 381.80 381.80 381.80 +4.20 0 26 +0
Total Volume and Open Interest 553 17,724 -25
Copper(CMX)
Jul07 070718 357.50 361.50 357.50 361.00 +2.50 568 3,538 -430
Sep07 070718 354.00 357.25 353.00 356.30 +1.05 8,307 57,185 -43
Dec07 070718 350.00 353.00 350.00 351.95 +1.10 680 16,279 +243
Mar08 070718 344.50 345.25 344.50 345.25 +1.10 187 2,690 +76
May08 070718 339.75 339.75 339.75 339.75 +1.20 100 298 +70
Total Volume and Open Interest 11,423 89,893 +860
Aluminum(CMX)
Jul07 070718 119.65 119.65 119.65 119.65 -1.00 0 20 +0
Aug07 070718 120.05 120.05 120.05 120.05 -0.80 14 54 +0
Sep07 070718 120.45 120.45 120.45 120.45 -0.60 40 40 +0
Oct07 070718 120.85 120.85 120.85 120.85 -0.40 40 40 +0
Nov07 070718 121.25 121.25 121.25 121.25 -0.20 1 40 +0
Dec07 070718 121.65 121.65 121.65 121.65 unch 1 154 +0
Total Volume and Open Interest 96 348 +0
DJIA Index(CBOT)
Sep07 070718 14025 14040 13900 14003 -47 2,137 33,755 +761
Dec07 070718 14097 14105 14030 14105 -46 10 73 +20
Mar08 070718 14223 14223 14223 14223 -47      
Jun08 070718 14323 14323 14323 14323 -47      
Total Volume and Open Interest 2,147 33,828 +781
S & P 500(CME)
Sep07 070718 1553.00 1557.50 1542.50 1554.80 -3.90 19,111 587,117 -117
Dec07 070718 1569.00 1569.00 1561.00 1568.30 -4.00 3 12,769 +1
Mar08 070718 1581.50 1581.50 1581.50 1581.50 -4.00 318 6,754 +316
Jun08 070718 284.28 284.28 284.28 284.28 -4.00 0 204 +0
Total Volume and Open Interest 19,432 606,858 +200
S & P 500 E-Mini(Globex)
Sep07 070718 1557.50 1558.00 1542.50 1554.75 -4.00 1,267,583 1,693,102 +303
Dec07 070718 1570.25 1571.00 1556.25 1568.25 -4.00 386 8,949 -7
Total Volume and Open Interest 1,267,969 1,702,051 +296
NASDAQ 100(CME)
Sep07 070718 2049.00 2060.00 2036.00 2059.80 -1.00 2,720 63,297 +1,230
Dec07 070718 2084.30 2084.30 2084.30 2084.30 -1.00 0 30 +0
Mar08 070718 2107.00 2107.00 2107.00 2107.00 -1.00      
Total Volume and Open Interest 2,720 63,359 +1,230
NASDAQ 100 E-Mini(Globex)
Sep07 070718 2056.50 2060.50 2036.00 2059.80 -1.00 321,040 416,069 +13,896
Dec07 070718 2084.30 2084.30 2084.30 2084.30 -1.00 113 381 +25
Total Volume and Open Interest 321,153 416,450 +13,921
S & P Midcap 400(CME)
Sep07 070718 923.50 926.90 919.70 926.90 -2.30 96 6,901 +36
Dec07 070718 936.40 936.40 936.40 936.40 -2.30      
Mar08 070718 946.10 946.10 946.10 946.10 -2.30      
Total Volume and Open Interest 96 6,901 +36
Russell 2000(CME)
Sep07 070718 849.50 852.40 840.50 852.40 -2.80 1,175 39,537 +87
Dec07 070718 859.70 859.70 859.70 859.70 -2.80 0 6 +0
Mar08 070718 867.30 867.30 867.30 867.30 -2.80      
Total Volume and Open Interest 1,175 39,543 +87
Russell 2000 E-Mini(Globex)
Sep07 070718 855.00 855.00 840.10 852.40 -2.80 200,023 577,101 -2,308
Dec07 070718 858.50 860.10 847.60 859.70 -2.80 168 1,032 -5
Mar08 070718 867.30 867.30 867.30 867.30 -2.80      
Total Volume and Open Interest 200,191 578,133 -2,313
Value Line(KCBT)
Sep07 070718 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070718 18145 18155 17975 18045 -185 58,510 257,631 +7,474
Dec07 070718 18075 18075 17950 17990 -205 12 366 +5
Total Volume and Open Interest 58,522 258,039 +7,479
Nikkei 225(SGX)
Sep07 070718 18145 18155 17975 18045 -185 58,510 257,631 +7,474
Dec07 070718 18075 18075 17950 17990 -205 12 366 +5
Mar08 070718 18020 18020 18020 18020 -200      
Total Volume and Open Interest 58,522 258,039 +7,479
CAC 40(EURONEXT)
Jul07 070718 6044.0 6066.0 5967.5 5996.5 -104.0 265,832 642,322 +125,186
Aug07 070718 6063.0 6084.0 5986.0 6015.0 -104.0 156,092 185,256 +128,283
Sep07 070718 6088.0 6100.0 6016.0 6038.0 -104.0 1,002 36,524 -148
Total Volume and Open Interest 422,996 865,432 +253,319
Hang Seng Index(HKFE)
Jul07 070718 22871 23028 22790 22799 -275 36,594 133,099 -1,276
Aug07 070718 22900 23067 22834 22846 -272 1,359 3,773 -131
Sep07 070718 22861 23020 22810 22810 -278 130 2,537 -31
Total Volume and Open Interest 38,086 140,226 -1,438
DAX(EUREX)
Sep07 070718 7998.0 8017.5 7905.0 7960.0 -133.5 188,458 370,606 +12,120
Dec07 070718 8090.0 8100.0 7992.5 8047.0 -135.5 336 13,870 +30
Mar08 070718 8249.0 8249.0 8089.5 8139.0 -136.5 182 583 +0
Total Volume and Open Interest 188,976 385,059 +12,150
FT-SE 100(EURONEXT)
Sep07 070718 6614.00 6650.50 6554.50 6591.00 -89.00 87,652 530,731 -3,799
Dec07 070718 6683.50 6708.50 6621.50 6654.50 -90.00 86 11,333 +29
Mar08 070718 6710.50 6710.50 6677.50 6677.50 -91.50 0 571 +0
Total Volume and Open Interest 87,738 542,635 -3,770
SPI 200(SFE)
Sep07 070718 6358.0 6358.0 6315.0 6330.0 -58.0 13,957 306,360 -3,052
Dec07 070718 6404.0 6404.0 6369.0 6376.0 -58.0 21 4,387 +3
Mar08 070718 6389.0 6389.0 6389.0 6389.0 -58.0 0 1,001 +0
Total Volume and Open Interest 14,323 313,662 -2,852
GSCI(CME)
Aug07 070718 502.30 510.10 502.30 509.80 +8.05 537 20,846 +322
Sep07 070718 511.50 511.50 511.50 511.50 +8.70 0 18 +0
Oct07 070718 515.50 515.50 515.50 515.50 +9.50      
Total Volume and Open Interest 750 21,812  
Reuters CRB Index(NYBOT)
Aug07 070718 420.50 424.75 419.00 424.75 +5.25 13 309 -1
Nov07 070718 428.50 431.75 426.50 431.75 +5.25 2 834 +2
Jan08 070718 432.50 437.75 432.50 437.75 +5.25 0 212 +0
Total Volume and Open Interest 15 1,355 +1
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