Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu July 19, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070719 843.00 862.00 840.00 856.00 +4.75 6,063 48,172 -562
Sep07 070719 850.00 871.00 849.00 864.75 +4.75 4,122 29,224 -1,116
Nov07 070719 868.50 888.00 865.50 882.00 +5.50 20,406 312,238 -4,456
Jan08 070719 883.50 903.00 880.50 896.75 +4.75 1,930 28,261 +163
Mar08 070719 895.00 912.00 892.00 909.00 +5.75 1,346 18,576 +481
May08 070719 899.00 919.00 897.00 914.25 +5.75 1,864 23,297 +129
Jul08 070719 908.00 929.00 906.00 922.50 +5.00 2,762 31,132 -1,569
Total Volume and Open Interest 40,433 546,526 -7,933
Soybean Meal(CBOT)
Aug07 070719 224.80 230.00 223.40 227.50 +0.90 8,136 32,432 -2,157
Sep07 070719 228.00 233.00 226.50 230.60 +0.90 3,941 27,818 -194
Oct07 070719 230.00 235.50 229.00 233.10 +1.10 2,245 11,906 +660
Dec07 070719 233.00 240.00 232.20 237.20 +2.00 12,079 93,929 -869
Jan08 070719 236.00 241.50 234.50 239.50 +1.80 1,377 10,310 +334
Mar08 070719 243.50 246.50 239.50 243.90 +2.40 1,544 9,381 +227
May08 070719 241.50 248.00 241.50 245.20 +3.00 1,785 10,126 +481
Jul08 070719 244.00 249.00 244.00 247.50 +2.50 489 9,682 +266
Total Volume and Open Interest 31,824 213,538 -1,147
Soybean Oil(CBOT)
Aug07 070719 37.37 37.65 37.23 37.63 +0.13 5,563 39,373 -3,199
Sep07 070719 37.72 37.96 37.50 37.94 +0.14 5,089 40,723 +3,426
Oct07 070719 37.95 38.20 37.82 38.20 +0.11 648 12,370 -686
Dec07 070719 38.40 38.80 38.29 38.76 +0.17 10,148 162,967 +1,699
Jan08 070719 38.60 39.10 38.60 39.10 +0.22 147 13,621 +136
Mar08 070719 39.05 39.35 38.85 39.35 +0.22 705 7,917 +366
May08 070719 39.12 39.50 38.95 39.50 +0.20 737 8,134 +112
Jul08 070719 39.30 39.80 39.20 39.80 +0.23 458 10,188 -118
Total Volume and Open Interest 23,719 301,965 +1,842
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 070719 324.00 324.00 316.25 321.25 -5.75 14,376 355,776 +4,537
Dec07 070719 337.50 339.50 331.50 336.25 -6.25 24,320 539,181 -4,344
Mar08 070719 353.00 354.25 347.00 351.75 -5.75 3,677 90,074 +9,899
May08 070719 363.00 365.00 357.50 362.25 -6.00 1,431 26,014 +521
Jul08 070719 373.50 374.50 367.00 372.25 -5.50 2,180 58,218 +920
Sep08 070719 375.00 379.00 371.50 379.00 -1.50 68 8,854 -7
Total Volume and Open Interest 47,584 1,240,984 +11,542
Wheat(CBOT)
Sep07 070719 634.00 638.50 616.00 620.00 -3.50 8,308 211,759 +1,111
Dec07 070719 648.00 651.50 630.50 635.25 -7.25 5,149 133,026 +761
Mar08 070719 653.00 653.00 634.00 637.50 -9.50 202 12,154 +420
May08 070719 637.00 637.00 618.00 620.00 -14.00 591 2,795 +422
Jul08 070719 578.00 579.00 563.00 566.50 -2.00 1,326 41,220 +412
Total Volume and Open Interest 15,875 417,221 +3,221
Wheat(KCBT)
Sep07 070719 612.00 620.00 602.00 606.75 +0.75 15,666 88,219 +2,246
Dec07 070719 627.00 634.00 615.00 621.50 +1.00 4,951 41,484 +788
Mar08 070719 639.00 645.00 626.00 631.00 +1.00 363 3,704 -123
May08 070719 615.00 615.00 615.00 615.00 +10.00 0 11 +0
Jul08 070719 570.00 573.50 560.00 561.00 -3.25 257 9,131 +161
Total Volume and Open Interest 21,237 144,065 +3,072
Wheat(MGE)
Jul07 070713 628.00 642.00 628.00 642.00 +5.00 26 57 +9
Sep07 070719 630.00 632.00 612.00 619.50 -5.50 2,580 21,957 +115
Dec07 070719 644.00 645.50 626.00 632.25 -5.75 3,053 25,509 +212
Mar08 070719 652.00 654.00 632.00 642.00 -5.00 107 2,319 +64
May08 070719 641.00 641.00 641.00 641.00 -7.00 1 55 +1
Total Volume and Open Interest 5,819 51,753 +373
Oats(CBOT)
Sep07 070719 245.00 245.25 236.00 238.50 -8.50 102 3,828 +21
Dec07 070719 250.50 250.50 238.00 242.25 -9.00 265 9,921 -477
Mar08 070719 261.00 261.00 252.00 253.25 -8.00 18 1,038 +7
May08 070719 263.00 263.00 263.00 263.00 -10.00 0 6 +0
Total Volume and Open Interest 385 14,814 -449
Rough Rice(CBOT)
Jul07 070713 10.20 10.20 10.13 10.13 -0.12 0 89 -4
Sep07 070719 10.16 10.45 10.16 10.41 +0.26 130 6,302 -362
Nov07 070719 10.48 10.82 10.48 10.74 +0.26 161 7,381 -208
Jan08 070719 10.82 11.08 10.82 11.04 +0.22 24 1,263 +12
Total Volume and Open Interest 315 15,535 -558
Live Cattle(CME)
Aug07 070719 91.200 91.650 90.800 90.830 -0.555 14,222 45,675 -4,663
Oct07 070719 97.135 97.250 96.285 96.450 -0.835 14,647 125,700 +2,607
Dec07 070719 98.900 98.950 98.250 98.400 -0.635 5,050 35,733 +794
Feb08 070719 98.750 98.950 98.385 98.600 -0.250 1,013 16,851 -214
Apr08 070719 98.900 99.100 98.450 98.650 -0.530 409 7,858 +75
Jun08 070719 94.700 94.750 94.100 94.400 -0.450 343 2,778 +33
Total Volume and Open Interest 35,748 235,132 -1,363
Feeder Cattle(CME)
Aug07 070719 115.700 116.150 115.300 115.450 +0.050 1,621 11,446 -608
Sep07 070719 116.800 117.100 116.350 116.480 +0.050 1,339 10,799 +623
Oct07 070719 116.950 117.100 116.500 116.730 unch 396 4,321 +139
Nov07 070719 116.300 116.550 116.000 116.480 +0.230 136 1,445 +116
Jan08 070719 114.300 114.600 114.000 114.285 +0.055 117 1,113 +8
Mar08 070719 111.950 112.200 111.950 112.200 +0.250 5 193 +5
Apr08 070719 112.480 112.550 112.450 112.480 -0.020 15 76 +11
Total Volume and Open Interest 3,634 29,474 +294
Lean Hogs(CME)
Aug07 070719 74.600 74.750 73.050 73.600 -0.250 22,331 27,371 -6,284
Oct07 070719 72.850 72.900 71.350 72.400 -0.350 29,307 75,053 +1,120
Dec07 070719 70.000 70.250 69.100 69.750 -0.400 12,335 38,059 -884
Feb08 070719 72.200 72.200 70.535 71.500 -0.700 5,021 15,060 +1,691
Apr08 070719 72.700 72.900 71.500 72.300 -0.835 1,268 7,962 -545
May08 070719 75.000 75.200 74.250 74.900 -0.780 53 1,018 +24
Jun08 070719 78.300 78.600 77.500 78.300 -0.700 638 4,116 +343
Jul08 070719 76.000 76.700 75.100 76.535 -0.190 98 804 +74
Total Volume and Open Interest 71,082 169,470 -4,436
Pork Bellies(CME)
Jul07 070719 92.600 94.800 92.500 93.000 -0.800 25 21 -15
Aug07 070719 87.885 88.300 86.900 87.250 -1.050 120 969 -1
Feb08 070719 91.800 92.000 91.650 92.000 +0.050 2 133 +2
Mar08 070719 92.350 92.350 92.350 92.350 -0.150 0 5 +0
May08 070719 93.400 93.400 93.400 93.400 -0.100 0 10 +0
Total Volume and Open Interest 147 1,138 -14
Class III Milk(CME)
Jul07 070719 21.15 21.20 21.15 21.20 unch 154 4,543 -59
Aug07 070719 19.20 19.30 18.90 18.90 -0.24 146 4,784 +7
Sep07 070719 18.30 18.40 17.80 17.80 -0.50 219 4,544 -25
Oct07 070719 17.50 17.50 17.00 17.00 -0.50 136 3,586 +1
Nov07 070719 16.70 16.70 16.45 16.45 -0.37 100 3,150 +15
Total Volume and Open Interest 1,277 37,934 +121
Cocoa(NYBOT)
Sep07 070719 2096 2117 2088 2114 +17 4,536 88,002 -128
Dec07 070719 2120 2141 2120 2141 +17 1,384 41,159 +452
Mar08 070719 2169 2169 2169 2169 +17 230 19,160 -53
May08 070719 2184 2184 2184 2184 +17 25 3,688 +15
Jul08 070719 2200 2200 2200 2200 +17 18 2,950 -23
Sep08 070719 2216 2216 2216 2216 +17 197 3,712 +183
Dec08 070719 2239 2239 2239 2239 +17 9 9,272 +7
Total Volume and Open Interest 6,399 167,943 +453
Coffee "C"(NYBOT)
Jul07 070719 113.75 113.75 112.75 112.75 +0.25 32 36 -8
Sep07 070719 115.25 115.45 113.70 114.25 +0.25 11,670 97,876 -691
Dec07 070719 119.25 119.25 117.75 118.20 +0.20 1,842 34,799 +48
Mar08 070719 122.00 122.00 121.75 121.85 +0.25 286 12,613 -9
May08 070719 124.15 124.15 124.15 124.15 +0.25 611 5,987 +61
Jul08 070719 126.35 126.35 126.35 126.35 +0.25 564 4,052 +55
Total Volume and Open Interest 16,475 169,887 -313
Orange Juice(NYBOT)
Sep07 070719 130.70 137.00 130.70 136.60 +6.70 1,331 16,713 -86
Nov07 070719 131.75 137.40 131.75 137.40 +6.40 149 7,098 -14
Jan08 070719 137.90 138.40 137.90 138.40 +6.50 24 3,502 +0
Mar08 070719 139.40 139.40 139.40 139.40 +6.60 583 2,508 +578
May08 070719 140.40 140.40 140.40 140.40 +6.70 29 382 +29
Jul08 070719 141.40 141.40 141.40 141.40 +6.80 32 111 +32
Total Volume and Open Interest 2,148 30,939 +539
Sugar #11(NYBOT)
Oct07 070719 10.25 10.52 10.24 10.32 +0.25 62,462 402,049 -7,637
Mar08 070719 10.64 10.85 10.62 10.70 +0.18 22,629 119,401 +7,119
May08 070719 10.72 10.89 10.72 10.74 +0.15 3,247 28,831 +612
Jul08 070719 10.75 10.92 10.75 10.81 +0.15 2,664 37,852 -971
Oct08 070719 10.88 11.15 10.88 11.07 +0.22 1,861 37,355 +542
Total Volume and Open Interest 94,899 667,664 +124
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070719 23.14 23.14 23.14 23.14 +0.01 144 1,665 +6
Nov07 070719 21.41 21.41 21.41 21.41 -0.01 16 2,212 -5
Jan08 070719 20.99 20.99 20.99 20.99 -0.03 3 2,128 +0
Mar08 070719 21.04 21.04 21.04 21.04 -0.01 224 2,102 +110
Total Volume and Open Interest 467 8,846 +151
London Cocoa(LCE)
Jul07 070716 1071 1071 1050 1054 -22 14,284 3,685 -13,010
Sep07 070719 1096 1115 1093 1112 +10 2,355 72,193 -759
Dec07 070719 1107 1119 1101 1117 +7 1,125 49,402 -480
Mar08 070719 1110 1123 1109 1121 +6 1,010 35,895 -47
May08 070719 1118 1130 1118 1129 +6 358 10,608 +45
Jul08 070719 1131 1139 1131 1138 +6 169 10,216 +45
Sep08 070719 1139 1145 1139 1145 +6 0 8,806 +0
Total Volume and Open Interest 5,017 190,234 -1,196
London Coffee(LCE)
Jul07 070719 1868.00 1870.00 1852.00 1858.00 +14.00 14 673 -13
Sep07 070719 1876.00 1887.00 1865.00 1877.00 +23.00 7,438 95,035 -57
Nov07 070719 1875.00 1883.00 1867.00 1879.00 +23.00 2,939 49,170 +1,347
Jan08 070719 1846.00 1863.00 1846.00 1863.00 +24.00 677 16,440 -18
Mar08 070719 1831.00 1845.00 1831.00 1845.00 +24.00 135 4,828 -15
May08 070719 1834.00 1847.00 1833.00 1843.00 +24.00 91 3,784 +25
Total Volume and Open Interest 11,448 171,941 +1,323
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070719 314.00 319.00 313.20 316.40 +3.70 3,599 30,268 +331
Dec07 070719 312.30 317.00 312.30 316.50 +3.50 706 8,101 +315
Mar08 070719 314.20 318.50 314.20 318.00 +4.50 1,042 11,338 +756
May08 070719 312.80 315.80 312.80 315.10 +3.60 123 5,072 +80
Total Volume and Open Interest 5,687 63,681 +1,588
Cotton(NYBOT)
Oct07 070719 64.50 64.50 62.25 62.65 -1.80 406 6,962 -100
Dec07 070719 66.35 66.60 64.30 64.49 -1.90 14,479 163,831 -421
Mar08 070719 69.15 69.20 67.30 67.49 -1.81 1,646 34,914 +346
May08 070719 68.50 68.50 68.35 68.35 -1.65 148 3,096 +54
Jul08 070719 69.20 69.20 69.20 69.20 -1.60 196 3,436 +25
Oct08 070719 69.20 69.20 69.20 69.20 -1.60 0 87 +0
Total Volume and Open Interest 17,440 220,493 -142
Lumber(CME)
Sep07 070719 290.6 294.0 290.6 293.5 +0.1 719 5,133 -130
Nov07 070719 284.9 287.0 284.0 286.9 -0.8 105 1,506 +49
Jan08 070719 295.0 296.8 295.0 296.8 +1.9 10 114 +2
Mar08 070719 300.5 300.5 300.5 300.5 +0.3 5 32 +1
Total Volume and Open Interest 839 6,807 -78
Crude Oil(NYM)
Aug07 070719 75.70 75.95 74.65 75.92 +0.87 172,324 59,724 -25,014
Sep07 070719 75.80 76.10 74.90 76.07 +0.77 199,595 381,624 +13,397
Oct07 070719 75.70 75.80 74.99 75.74 +0.70 61,060 102,623 +888
Nov07 070719 75.30 75.41 75.28 75.41 +0.64 20,855 58,742 +1,196
Dec07 070719 75.05 75.07 74.40 75.07 +0.57 39,860 180,841 -2,160
Jan08 070719 74.73 74.75 74.60 74.75 +0.52 10,984 64,560 -2,203
Feb08 070719 74.26 74.46 74.26 74.46 +0.47 1,065 28,651 -53
Mar08 070719 74.18 74.18 74.18 74.18 +0.42 518 29,384 -165
Apr08 070719 73.60 73.95 73.60 73.95 +0.38 2,679 39,998 -1,647
May08 070719 73.75 73.75 73.75 73.75 +0.33 1,778 26,663 +959
Jun08 070719 73.58 73.58 73.58 73.58 +0.29 1,992 46,562 +1,983
Jul08 070719 73.32 73.41 73.20 73.41 +0.24 212 15,591 +8
Aug08 070719 73.19 73.25 73.19 73.25 +0.19 772 11,389 +167
Sep08 070719 72.91 73.10 72.91 73.10 +0.14 60 42,201 +5
Oct08 070719 72.96 72.96 72.96 72.96 +0.10 114 20,797 +0
Nov08 070719 72.83 72.83 72.83 72.83 +0.05 4 13,970 +3
Total Volume and Open Interest 532,884 1,539,948 -9,498
Heating Oil(NYM)
Aug07 070719 211.90 212.00 209.50 211.43 +0.93 35,689 40,169 -1,976
Sep07 070719 213.60 214.00 212.00 213.50 +0.89 25,886 75,144 +2,762
Oct07 070719 214.40 216.00 214.40 215.40 +0.74 8,204 24,381 +1,483
Nov07 070719 217.30 217.30 217.30 217.30 +0.59 3,418 10,557 +438
Dec07 070719 217.90 218.85 217.80 218.85 +0.49 8,221 32,736 +214
Jan08 070719 220.00 220.00 220.00 220.00 +0.39 3,679 18,314 +111
Feb08 070719 218.40 219.90 218.40 219.90 +0.24 1,262 10,662 +316
Mar08 070719 216.20 217.60 216.20 217.60 +0.14 196 4,690 -38
Apr08 070719 212.65 212.65 212.65 212.65 +0.09 60 4,970 +51
May08 070719 207.80 207.80 207.80 207.80 +0.04 58 1,791 +6
Jun08 070719 204.90 204.90 204.90 204.90 +0.04 928 14,447 +356
Jul08 070719 205.35 205.35 205.35 205.35 -0.01 34 478 +15
Total Volume and Open Interest 87,752 242,180 +3,731
Gasoline(NYMEX)
Aug07 070719 219.56 222.00 216.02 219.14 -0.39 54,458 41,460 -7,272
Sep07 070719 215.00 218.33 212.84 216.09 +0.56 35,345 61,363 +806
Oct07 070719 203.00 205.39 201.10 204.49 +0.86 13,889 24,986 +1,154
Nov07 070719 200.00 200.63 197.53 200.59 +0.86 7,149 12,150 -362
Dec07 070719 198.79 199.34 195.94 199.34 +0.91 5,808 14,439 -500
Jan08 070719 200.00 200.54 199.31 200.54 +0.91 1,033 7,799 -129
Feb08 070719 201.37 202.34 201.37 202.34 +0.91 403 3,234 +64
Mar08 070719 203.50 204.29 203.40 204.29 +0.91 353 4,776 -26
Apr08 070719 217.79 217.79 217.79 217.79 +0.96 200 4,831 -10
May08 070719 219.04 219.04 219.04 219.04 +0.96 165 2,011 +14
Total Volume and Open Interest 119,162 186,036 -6,044
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070719 216.09 216.09 216.09 216.09 +0.56 0 1 +0
Oct07 070719 204.49 204.49 204.49 204.49 +0.86      
Nov07 070719 200.59 200.59 200.59 200.59 +0.86 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Aug07 070719 6.575 6.730 6.540 6.706 +0.178 47,275 52,867 -3,100
Sep07 070719 6.650 6.800 6.650 6.785 +0.174 17,894 132,525 +1,115
Oct07 070719 6.860 6.940 6.860 6.938 +0.167 12,986 82,102 +1,239
Nov07 070719 7.750 7.813 7.750 7.813 +0.192 2,784 37,237 +82
Dec07 070719 8.500 8.643 8.500 8.643 +0.212 2,821 47,399 +531
Jan08 070719 8.925 9.028 8.925 9.028 +0.227 5,168 39,610 +399
Feb08 070719 8.940 9.043 8.940 9.043 +0.237 1,487 33,278 -354
Mar08 070719 8.750 8.878 8.750 8.878 +0.257 2,485 51,079 -214
Apr08 070719 8.020 8.148 8.020 8.148 +0.207 1,139 40,921 +87
May08 070719 8.080 8.106 8.080 8.106 +0.210 1,080 27,736 +485
Jun08 070719 8.050 8.190 8.050 8.190 +0.212 912 14,366 -203
Jul08 070719 8.210 8.288 8.210 8.288 +0.210 204 6,659 +63
Aug08 070719 8.320 8.358 8.320 8.358 +0.210 19 9,512 +15
Sep08 070719 8.360 8.411 8.360 8.411 +0.210 28 6,483 -76
Oct08 070719 8.480 8.526 8.480 8.526 +0.208 366 25,042 +14
Nov08 070719 8.900 8.961 8.900 8.961 +0.203 54 11,097 +43
Total Volume and Open Interest 108,318 845,420 +14,439
Brent Crude Oil(ICE)
Sep07 070719 76.74 77.78 76.60 77.67 +0.91 86,218 154,878 -9,952
Oct07 070719 76.34 77.45 76.26 77.36 +0.91 50,117 133,848 +5,853
Nov07 070719 76.17 77.15 76.10 77.08 +0.87 18,970 36,118 +1,541
Dec07 070719 75.92 76.85 75.85 76.79 +0.81 21,411 85,512 -50
Jan08 070719 76.11 76.58 75.91 76.50 +0.71 3,609 24,407 +379
Feb08 070719 75.96 76.21 75.88 76.21 +0.62 1,363 16,588 +413
Mar08 070719 75.12 75.95 75.12 75.95 +0.56 1,222 10,725 +506
Apr08 070719 75.70 75.70 75.70 75.70 +0.51 0 8,936 +421
May08 070719 75.45 75.45 75.45 75.45 +0.45 0 7,938 -93
Jun08 070719 74.79 75.23 74.79 75.23 +0.42 2,293 25,167 -441
Jul08 070719 75.08 75.08 75.08 75.08 +0.40 126 2,661 -76
Aug08 070719 74.93 74.93 74.93 74.93 +0.38 0 1,747 +0
Sep08 070719 74.79 74.79 74.79 74.79 +0.34 0 2,382 +0
Oct08 070719 74.65 74.65 74.65 74.65 +0.30 0 4,837 +0
Total Volume and Open Interest 191,760 657,121 -3,189
Gas Oil(ICE)
Aug07 070719 655.25 661.75 653.50 655.00 +4.75 43,121 77,272 -12,755
Sep07 070719 657.75 665.25 657.25 658.75 +5.25 27,905 70,470 -3,354
Oct07 070719 663.00 668.50 661.00 662.00 +5.00 7,517 29,144 -1,372
Nov07 070719 665.50 671.00 664.25 665.00 +5.00 3,482 17,423 +654
Dec07 070719 672.00 674.50 667.25 668.25 +5.00 6,364 49,815 -258
Jan08 070719 678.00 678.00 673.75 673.75 +4.25 1,691 26,444 +64
Feb08 070719 668.50 668.50 668.50 668.50 +3.50 570 8,445 +143
Mar08 070719 663.25 663.25 663.25 663.25 +2.75 284 6,442 +1
Apr08 070719 658.25 658.25 658.25 658.25 +2.00 0 2,959 +0
May08 070719 654.25 654.25 654.25 654.25 +2.00 0 2,205 +0
Total Volume and Open Interest 92,047 340,102 -17,061
US Dollar Index(NYBOT)
Sep07 070719 80.275 80.490 80.080 80.270 +0.020 2,487 41,071 +134
Dec07 070719 80.160 80.190 80.070 80.070 +0.020 60 3,075 +6
Mar08 070719 79.870 80.040 79.870 79.880 +0.020 52 625 -11
Total Volume and Open Interest 2,600 44,774 +130
Australian Dollar(CME)
Sep07 070719 87.75 87.84 87.75 87.84 +0.33 3,662 117,244 -2,317
Dec07 070719 87.60 87.60 87.60 87.60 +0.33 0 788 +3
Mar08 070719 87.32 87.32 87.32 87.32 +0.33 0 151 +0
Total Volume and Open Interest 3,662 118,197 -2,312
British Pound(CME)
Sep07 070719 204.61 204.77 204.56 204.70 -0.46 2,881 172,852 +235
Dec07 070719 204.32 204.32 204.32 204.32 -0.46 0 588 +17
Mar08 070719 203.86 203.86 203.86 203.86 -0.46 0 13 +0
Total Volume and Open Interest 2,881 173,474 +252
Canadian Dollar(CME)
Sep07 070719 96.00 96.15 95.97 95.99 +0.17 2,094 146,112 +425
Dec07 070719 96.13 96.13 96.13 96.13 +0.17 8 3,923 +32
Mar08 070719 96.22 96.22 96.22 96.22 +0.17 1 562 +0
Jun08 070719 96.31 96.31 96.31 96.31 +0.17 0 304 +42
Total Volume and Open Interest 2,114 151,052 +530
Japanese Yen(CME)
Sep07 070719 82.51 82.58 82.45 82.54 -0.15 992 270,681 -3,196
Dec07 070719 83.46 83.46 83.46 83.46 -0.15 0 14,298 -5
Mar08 070719 84.35 84.35 84.35 84.35 -0.15 0 37 +1
Total Volume and Open Interest 992 300,394 -3,201
Swiss Franc(CME)
Sep07 070719 83.65 83.70 83.36 83.48 -0.17 883 109,138 -1,320
Dec07 070719 83.98 83.98 83.98 83.98 -0.17 0 105 +0
Mar08 070719 84.42 84.42 84.42 84.42 -0.17 0 11 +1
Total Volume and Open Interest 883 109,259 -1,319
EuroFX(CME)
Sep07 070719 138.43 138.55 138.26 138.32 +0.09 1,258 224,177 +4,724
Dec07 070719 138.65 138.65 138.65 138.65 +0.09 0 1,665 +41
Mar08 070719 1.27 1.27 1.27 1.27 +0.09 0 104 +2
Total Volume and Open Interest 1,258 226,003 +4,766
Mexican Peso(CME)
Aug07 070719 2748.5 2748.5 2748.5 2748.5 +12.0 0 3 +0
Sep07 070719 2748.5 2761.5 2716.5 2728.5 +12.0 5,587 82,774 +3,771
Total Volume and Open Interest 5,592 105,458 +3,776
30-Year T-Bonds(CBOT)
Sep07 070719 107~22 107~29 107~10 107~25 -0~06 535,564 977,973 +4,016
Dec07 070719 107~14 107~30 107~06 107~20 -0~06 157 4,765 +3
Mar08 070719 107~25 107~25 107~06 107~19 -0~06 20 175 +10
Total Volume and Open Interest 535,741 982,916 +4,029
10-Year T-Notes(CBOT)
Sep07 070719 105~220 105~260 105~135 105~235 -0~035 1,820,339 2,837,841 +26,200
Dec07 070719 105~030 105~160 105~030 105~160 -0~040 3,549 68,966 +99
Total Volume and Open Interest 1,823,888 2,908,219 +26,299
5-Year T-Notes(CBOT)
Sep07 070719 104~020 104~045 103~305 104~045 -0~030 674,033 0 +0
Dec07 070719 104~005 104~025 104~005 104~025 -0~030 1,714 0 +0
Total Volume and Open Interest 675,747    
2 Year T-Notes(CBOT)
Sep07 070719 101~113 101~117 101~109 101~117 -0~005 1,324 1,024,761 +15,402
Dec07 070719 101~124 101~124 101~124 101~124 -0~005 0 114 +109
Total Volume and Open Interest 1,324 1,024,875 +15,511
Eurodollars(CME)
Sep07 070719 94.655 94.660 94.655 94.660 unch 22,022 1,641,841 -2,149
Dec07 070719 94.690 94.700 94.680 94.700 unch 23,006 1,604,809 -20,696
Mar08 070719 94.755 94.775 94.735 94.770 -0.010 20,606 1,806,984 +26,071
Jun08 070719 94.810 94.825 94.785 94.825 -0.015 20,840 1,528,526 +8,610
Sep08 070719 94.820 94.850 94.800 94.845 -0.015 16,205 1,111,894 +6,271
Dec08 070719 94.805 94.835 94.780 94.830 -0.010 12,511 1,047,584 +4,075
Mar09 070719 94.760 94.795 94.740 94.790 -0.010 16,658 606,411 -5,007
Jun09 070719 94.700 94.735 94.675 94.730 -0.010 7,437 465,600 -2,423
Sep09 070719 94.640 94.665 94.610 94.665 -0.010 4,745 288,629 -1,724
Dec09 070719 94.565 94.595 94.550 94.595 -0.010 4,402 203,096 -1,407
Mar10 070719 94.520 94.550 94.510 94.550 -0.010 6,354 156,807 -109
Jun10 070719 94.465 94.510 94.465 94.505 -0.010 3,397 123,104 -1,021
Sep10 070719 94.430 94.465 94.430 94.465 -0.010 3,064 90,919 -909
Dec10 070719 94.380 94.415 94.380 94.415 -0.010 5,531 104,517 -2,559
Mar11 070719 94.360 94.390 94.355 94.390 -0.010 4,860 91,577 -1,480
Jun11 070719 94.320 94.355 94.320 94.355 -0.010 1,753 90,224 -51
Sep11 070719 94.295 94.325 94.295 94.325 -0.010 2,088 65,178 -9
Dec11 070719 94.255 94.290 94.255 94.290 -0.005 2,436 49,660 +278
Total Volume and Open Interest 191,100 11,268,140 +8,470
3-Mth Euro-Yen(CME)
Sep07 070719 99.12 99.12 99.12 99.12 unch 1,732 18,149 +1,934
Dec07 070719 98.99 98.99 98.99 98.99 -0.01 504 11,623 +487
Mar08 070719 98.86 98.86 98.86 98.86 -0.01 10 6,302 -153
Jun08 070719 98.76 98.76 98.76 98.76 -0.01 200 3,623 -3
Sep08 070719 98.66 98.66 98.66 98.66 -0.01 0 2,911 +108
Dec08 070719 98.56 98.56 98.56 98.56 -0.01 0 898 +0
Mar09 070719 98.47 98.47 98.47 98.47 -0.01 0 100 +0
Jun09 070719 98.39 98.39 98.39 98.39 -0.01      
Sep09 070719 98.33 98.33 98.33 98.33 unch      
Dec09 070719 98.25 98.25 98.25 98.25 unch      
Total Volume and Open Interest 2,446 43,606 +2,373
3-Mth Euro-Yen(SGX)
Sep07 070719 99.11 99.12 99.11 99.11 -0.01 1,085 70,996 +1,824
Dec07 070719 99.00 99.00 98.99 98.99 0.00 735 60,927 -682
Mar08 070719 98.88 98.88 98.86 98.86 0.00 1,004 41,605 +30
Jun08 070719 98.76 98.77 98.76 98.76 unch 438 24,306 +125
Sep08 070719 98.68 98.68 98.67 98.67 unch 288 12,258 +109
Dec08 070719 98.58 98.58 98.57 98.57 unch 0 5,553 -2
Mar09 070719 98.49 98.49 98.49 98.49 unch 0 4,555 +0
Jun09 070719 98.41 98.41 98.41 98.41 unch 0 368 +0
Total Volume and Open Interest 3,550 222,368 +1,404
Japanese Gov't Bonds(SGX)
Sep07 070718 131.67 131.92 131.64 131.84 -0.06 7,156 43,164 +582
Dec07 070719 131.81 131.81 131.75 131.81 -0.03 1 1 +0
Mar08 070719 131.81 131.81 131.81 131.81 -0.03      
Total Volume and Open Interest 2,579 39,621 -179
Euro-Bund(EUREX)
Sep07 070719 110.85 111.14 110.76 111.09 +0.11 1,624,971 1,705,296 -7,328
Dec07 070719 110.45 110.73 110.40 110.70 +0.11 484 18,039 +101
Mar08 070719 110.80 110.80 110.80 110.80 +0.11 2,491 8 +0
Total Volume and Open Interest 1,627,946 1,723,343 -7,227
Euro-Bobl(EUREX)
Sep07 070719 106.02 106.13 105.94 106.10 +0.04 641,911 1,265,105 +931
Dec07 070719 105.77 105.88 105.77 105.88 +0.05 10 30 +10
Mar08 070719 105.80 105.80 105.80 105.80 +0.04      
Total Volume and Open Interest 641,921 1,265,135 +941
3-Mth Euribor(EUREX)
Sep07 070719 95.620 95.625 95.615 95.620 unch 564 20,750 +30
Dec07 070719 95.440 95.440 95.415 95.425 -0.005 153 10,126 +121
Mar08 070719 95.315 95.315 95.295 95.310 +0.005 190 9,765 +119
Total Volume and Open Interest 1,799 48,595 +358
Long Gilt(LIFFE)
Sep07 070719 103~31 104~04 103~26 104~01 +0~01 95,834 394,842 +7,763
Dec07 070719 104~05 104~05 104~05 104~05 +0~01      
Total Volume and Open Interest 95,834 394,842 +7,763
3-Mth Short Sterling(LIFFE)
Sep07 070719 93.82 93.82 93.82 93.82 +0.02 77,180 514,346 -4,593
Dec07 070719 93.70 93.70 93.70 93.70 +0.02 87,139 584,271 -11,158
Mar08 070719 93.66 93.66 93.66 93.66 +0.02 76,192 521,049 -1,553
Jun08 070719 93.66 93.66 93.66 93.66 +0.02 81,669 494,615 -3,405
Sep08 070719 93.67 93.67 93.67 93.67 +0.01 63,949 364,560 +13,007
Dec08 070719 93.69 93.69 93.69 93.69 +0.01 29,031 225,265 +789
Total Volume and Open Interest 458,257 3,006,461 -6,009
3-Mth Euribor(LIFFE)
Sep07 070719 95.620 95.625 95.610 95.615 -0.005 87,839 878,317 -19,727
Dec07 070719 95.425 95.440 95.415 95.425 -0.005 112,231 1,008,412 +16,127
Mar08 070719 95.305 95.325 95.290 95.310 +0.005 137,133 658,146 +8,169
Total Volume and Open Interest 726,401 4,318,457 +7,892
3-Mth Aus T-Bills(SFE)
Sep07 070719 93.51 93.51 93.49 93.50 -0.01 22,749 455,928 +14,226
Dec07 070719 93.39 93.40 93.36 93.38 -0.01 22,829 249,595 +828
Mar08 070719 93.28 93.28 93.24 93.26 -0.01 9,962 123,855 +347
Jun08 070719 93.19 93.19 93.15 93.18 -0.01 7,967 91,055 +2,750
Sep08 070719 93.15 93.16 93.12 93.14 -0.01 729 51,707 +64
Dec08 070719 93.10 93.11 93.10 93.11 -0.01 2,393 41,646 +521
Mar09 070719 93.09 93.09 93.09 93.09 -0.01 1,822 28,291 +1,066
Jun09 070719 93.08 93.08 93.08 93.08 unch 118 12,471 +0
Sep09 070719 93.06 93.06 93.06 93.06 unch 0 1,478 +0
Dec09 070719 93.05 93.05 93.05 93.05 unch 0 644 +0
Total Volume and Open Interest 68,569 1,056,861 +19,802
10-Year Aus T-Bonds(SFE)
Sep07 070719 93.85 93.86 93.82 93.85 unch 37,773 513,958 +575
Dec07 070719 93.85 93.85 93.85 93.85 unch      
Total Volume and Open Interest 37,773 513,958 +575
3-Year Aus T-Bonds(SFE)
Sep07 070719 93.66 93.67 93.62 93.65 0.00 99,864 588,641 +26,568
Dec07 070719 93.65 93.65 93.65 93.65 0.00      
Total Volume and Open Interest 99,864 588,641 +26,568
Gold(CMX)
Aug07 070719 673.7 678.5 673.5 678.1 +4.4 90,980 141,651 -3,593
Oct07 070719 683.0 684.4 681.7 684.4 +4.4 2,039 21,127 +476
Dec07 070719 686.0 691.5 686.0 690.9 +4.5 14,536 106,222 +2,937
Feb08 070719 697.1 697.1 697.1 697.1 +4.5 1,316 12,386 +652
Apr08 070719 703.3 703.3 703.3 703.3 +4.6 265 22,772 +201
Jun08 070719 709.6 709.6 709.6 709.6 +4.7 1,117 15,682 -1,092
Aug08 070719 715.7 715.7 715.7 715.7 +4.7 110 2,950 +0
Oct08 070719 722.0 722.0 722.0 722.0 +4.8 50 1,470 +0
Dec08 070719 728.3 728.3 728.3 728.3 +4.8 4,403 15,325 -4,402
Feb09 070719 734.7 734.7 734.7 734.7 +4.9 4,400 8,745 -4,400
Apr09 070719 740.9 740.9 740.9 740.9 +5.0 200 1,700 +0
Jun09 070719 747.2 747.2 747.2 747.2 +5.0 1,102 10,355 -1,100
Total Volume and Open Interest 120,699 375,338 -10,266
Silver(CMX)
Jul07 070719 1328.5 1328.5 1328.5 1328.5 +8.7 62 362 -133
Sep07 070719 1333.0 1339.0 1329.0 1337.5 +8.5 22,963 69,011 +1,450
Dec07 070719 1354.0 1356.0 1350.0 1355.6 +8.5 2,057 24,237 +720
Mar08 070719 1373.2 1373.2 1373.2 1373.2 +8.6 205 4,689 +50
May08 070719 1383.8 1383.8 1383.8 1383.8 +8.6 5 4,187 -4
Jul08 070719 1394.5 1394.5 1394.5 1394.5 +8.7 104 2,970 +102
Sep08 070719 1405.0 1405.0 1405.0 1405.0 +8.7 20 637 +0
Total Volume and Open Interest 25,610 117,743 +2,197
Platinum(NYM)
Jul07 070719 1341.5 1341.5 1341.5 1341.5 +1.3 10 186 +0
Oct07 070719 1339.0 1339.0 1335.0 1338.5 +1.3 1,419 17,404 +690
Jan08 070719 1343.5 1343.5 1343.5 1343.5 +1.3 22 100 +0
Total Volume and Open Interest 1,451 17,690 +690
Palladium(NYME)
Sep07 070719 372.00 374.00 372.00 373.95 +2.00 517 17,201 +89
Dec07 070719 378.55 378.55 378.55 378.55 +2.00 3 587 +1
Mar08 070719 383.80 383.80 383.80 383.80 +2.00 0 26 +0
Total Volume and Open Interest 520 17,814 +90
Copper(CMX)
Jul07 070719 368.00 370.95 366.95 370.95 +9.95 681 3,244 -294
Sep07 070719 361.00 366.50 361.00 366.20 +9.90 14 57,231 +46
Dec07 070719 356.50 361.80 356.50 361.80 +9.85 14,536 16,714 +435
Mar08 070719 350.75 354.65 350.75 354.65 +9.40 357 2,733 +43
May08 070719 347.00 348.95 347.00 348.95 +9.20 87 356 +58
Total Volume and Open Interest 119,571 90,164 +271
Aluminum(CMX)
Jul07 070719 121.65 121.65 121.65 121.65 +2.00 0 20 +0
Aug07 070719 122.05 122.05 122.05 122.05 +2.00 14 54 +0
Sep07 070719 122.45 122.45 122.45 122.45 +2.00 40 40 +0
Oct07 070719 122.85 122.85 122.85 122.85 +2.00 40 40 +0
Nov07 070719 123.25 123.25 123.25 123.25 +2.00 1 40 +0
Dec07 070719 123.65 123.65 123.65 123.65 +2.00 1 154 +0
Total Volume and Open Interest 96 348 +0
DJIA Index(CBOT)
Sep07 070719 14052 14090 14027 14061 +58 3,346 33,427 -328
Dec07 070719 14160 14190 14150 14165 +60 27 87 +14
Mar08 070719 14281 14281 14281 14281 +58      
Jun08 070719 14381 14381 14381 14381 +58      
Total Volume and Open Interest 3,373 33,514 -314
S & P 500(CME)
Sep07 070719 1561.60 1564.90 1557.50 1559.80 +5.00 30,164 588,652 +1,535
Dec07 070719 1572.50 1573.40 1572.50 1573.40 +5.10 90 12,721 -48
Mar08 070719 1586.60 1586.60 1586.60 1586.60 +5.10 16 6,738 -16
Jun08 070719 289.38 289.38 289.38 289.38 +5.10 0 204 +0
Total Volume and Open Interest 30,270 608,329 +1,471
S & P 500 E-Mini(Globex)
Sep07 070719 1555.50 1565.00 1548.50 1559.75 +5.00 2,112,721 1,717,185 +24,083
Dec07 070719 1570.25 1578.25 1562.50 1573.50 +5.25 1,984 9,806 +857
Total Volume and Open Interest 2,114,705 1,726,991 +24,940
NASDAQ 100(CME)
Sep07 070719 2068.00 2078.00 2061.00 2065.50 +5.70 4,221 64,324 +1,027
Dec07 070719 2090.00 2090.00 2090.00 2090.00 +5.70 0 30 +0
Mar08 070719 2112.80 2112.80 2112.80 2112.80 +5.80      
Total Volume and Open Interest 4,221 64,386 +1,027
NASDAQ 100 E-Mini(Globex)
Sep07 070719 2059.50 2077.80 2054.30 2065.50 +5.70 469,842 429,392 +13,323
Dec07 070719 2091.80 2091.80 2090.00 2090.00 +5.70 72 397 +16
Total Volume and Open Interest 469,914 429,789 +13,339
S & P Midcap 400(CME)
Sep07 070719 931.00 931.50 928.00 928.40 +1.50 246 6,772 -129
Dec07 070719 937.90 937.90 937.90 937.90 +1.50      
Mar08 070719 947.60 947.60 947.60 947.60 +1.50      
Total Volume and Open Interest 246 6,772 -129
Russell 2000(CME)
Sep07 070719 857.00 858.50 854.50 854.50 +2.10 864 39,644 +107
Dec07 070719 861.80 861.80 861.80 861.80 +2.10 0 6 +0
Mar08 070719 869.40 869.40 869.40 869.40 +2.10      
Total Volume and Open Interest 864 39,650 +107
Russell 2000 E-Mini(Globex)
Sep07 070719 852.60 858.80 849.40 854.50 +2.10 317,883 580,447 +3,346
Dec07 070719 858.20 866.00 857.10 861.80 +2.10 426 1,060 +28
Mar08 070719 869.40 869.40 869.40 869.40 +2.10      
Total Volume and Open Interest 318,309 581,507 +3,374
Value Line(KCBT)
Sep07 070719 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070719 18080 18145 18050 18120 +75 88,879 253,708 -3,923
Dec07 070719 18050 18110 18030 18095 +105 66 355 -11
Total Volume and Open Interest 88,965 254,105 -3,934
Nikkei 225(SGX)
Sep07 070719 18080 18145 18050 18120 +75 88,879 253,708 -3,923
Dec07 070719 18050 18110 18030 18095 +105 66 355 -11
Mar08 070719 18120 18120 18120 18120 +100      
Total Volume and Open Interest 88,965 254,105 -3,934
CAC 40(EURONEXT)
Jul07 070719 6041.0 6082.5 6027.0 6065.5 +69.0 259,823 611,930 -30,392
Aug07 070719 6060.0 6101.0 6045.0 6084.5 +69.5 131,208 284,468 +99,212
Sep07 070719 6081.0 6121.0 6071.5 6107.0 +69.0 5,574 39,384 +2,860
Total Volume and Open Interest 397,182 937,180 +71,748
Hang Seng Index(HKFE)
Jul07 070719 22885 23023 22842 22995 +196 37,101 134,052 +953
Aug07 070719 22868 23057 22868 23032 +186 1,633 4,268 +495
Sep07 070719 22855 23024 22855 23006 +196 161 2,531 -6
Total Volume and Open Interest 38,915 141,666 +1,440
DAX(EUREX)
Sep07 070719 8017.0 8064.0 7993.0 8033.5 +73.5 223,612 365,653 -4,953
Dec07 070719 8100.0 8150.0 8092.0 8121.5 +74.5 388 13,974 +104
Mar08 070719 8190.0 8242.0 8185.0 8214.5 +75.5 271 639 +56
Total Volume and Open Interest 224,271 380,266 -4,793
FT-SE 100(EURONEXT)
Sep07 070719 6619.00 6677.00 6613.50 6654.00 +63.00 117,061 529,904 -827
Dec07 070719 6703.00 6736.00 6691.00 6717.50 +63.00 134 11,348 +15
Mar08 070719 6760.00 6760.00 6731.00 6741.00 +63.50 1 571 +0
Total Volume and Open Interest 117,196 541,823 -812
SPI 200(SFE)
Sep07 070719 6350.0 6385.0 6348.0 6384.0 +54.0 22,725 310,061 +3,701
Dec07 070719 6460.0 6460.0 6402.0 6429.0 +53.0 26 4,389 +2
Mar08 070719 6442.0 6442.0 6442.0 6442.0 +53.0 68 1,069 +68
Total Volume and Open Interest 22,982 317,591 +3,929
GSCI(CME)
Aug07 070719 514.00 515.60 511.50 514.90 +5.10 585 20,491 -355
Sep07 070719 514.60 516.00 514.60 516.00 +4.50 295 297 +279
Oct07 070719 519.50 519.50 519.50 519.50 +4.00      
Total Volume and Open Interest 880 20,788 -1,024
Reuters CRB Index(NYBOT)
Aug07 070719 419.00 427.00 419.00 427.00 +2.25 20 309 +0
Nov07 070719 427.50 434.00 427.50 434.00 +2.25 4 834 +0
Jan08 070719 437.75 440.00 437.75 440.00 +2.25 39 213 +1
Total Volume and Open Interest 102 1,380 +25
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!!!