MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon July 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070723 835.00 836.00 809.50 816.25 -34.00 2,841 43,539 -1,977
Sep07 070723 844.50 845.50 818.50 824.00 -35.50 1,876 30,062 -910
Nov07 070723 857.00 862.00 834.00 841.00 -34.25 17,484 306,152 -5,517
Jan08 070723 872.00 875.00 849.50 856.75 -35.25 322 28,678 +444
Mar08 070723 888.00 888.00 863.00 868.75 -34.25 936 18,942 -24
May08 070723 893.00 893.00 871.00 879.00 -30.50 1,006 23,406 +135
Jul08 070723 899.50 899.50 880.50 886.50 -30.00 885 31,743 +443
Total Volume and Open Interest 27,309 538,209 -7,724
Soybean Meal(CBOT)
Aug07 070723 220.50 221.00 213.70 214.40 -10.80 1,314 28,225 -1,740
Sep07 070723 224.00 224.50 217.00 217.00 -11.20 412 29,502 +461
Oct07 070723 228.00 228.00 219.80 219.90 -11.10 110 13,005 +231
Dec07 070723 230.80 231.00 222.50 223.80 -10.90 220 95,118 +26
Jan08 070723 231.00 231.00 225.50 225.50 -11.50 220 10,768 +285
Mar08 070723 235.50 237.00 230.00 231.30 -10.20 330 10,263 +585
May08 070723 236.00 239.50 234.00 235.00 -7.80 551 10,492 +311
Jul08 070723 242.30 242.30 236.00 236.00 -9.30 0 9,450 -105
Total Volume and Open Interest 3,157 214,885 +108
Soybean Oil(CBOT)
Aug07 070723 37.12 37.14 36.15 36.67 -0.82 2,663 33,020 -3,297
Sep07 070723 37.42 37.45 36.40 36.95 -0.82 2,456 43,990 +382
Oct07 070723 37.62 37.62 36.75 37.28 -0.75 459 12,415 +84
Dec07 070723 38.20 38.20 37.15 37.75 -0.75 8,552 164,341 +1,032
Jan08 070723 38.45 38.45 38.08 38.10 -0.63 373 13,599 -127
Mar08 070723 38.60 38.60 37.80 38.35 -0.70 135 7,890 -11
May08 070723 38.75 38.75 38.00 38.48 -0.70 808 7,910 -294
Jul08 070723 39.05 39.05 38.45 38.80 -0.65 217 9,766 -124
Total Volume and Open Interest 16,041 299,669 -2,256
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 070723 313.00 314.25 308.50 310.00 -8.25 9,510 353,327 -459
Dec07 070723 330.00 330.00 324.50 325.50 -8.00 18,286 537,462 -1,792
Mar08 070723 344.00 344.75 340.00 340.75 -8.00 3,382 93,518 +2,501
May08 070723 353.50 355.25 350.50 351.50 -7.75 765 26,630 +251
Jul08 070723 362.50 365.50 359.75 361.25 -7.00 2,669 60,374 +137
Sep08 070723 369.00 371.50 368.00 368.50 -6.50 45 9,266 +130
Total Volume and Open Interest 41,941 1,239,953 -2,024
Wheat(CBOT)
Sep07 070723 619.00 622.50 613.00 620.25 +4.00 6,650 205,584 -3,516
Dec07 070723 636.00 638.00 629.00 637.50 +4.00 4,702 136,768 +902
Mar08 070723 637.00 641.00 636.00 640.50 +7.00 1,153 13,251 +213
May08 070723 619.00 624.00 617.00 624.00 +11.00 8 3,275 +8
Jul08 070723 566.00 570.00 560.00 568.50 +4.75 606 42,297 +498
Total Volume and Open Interest 14,034 418,314 -1,234
Wheat(KCBT)
Sep07 070723 609.00 611.00 604.50 609.75 +6.25 12,303 87,593 -1,913
Dec07 070723 624.00 626.00 618.50 625.25 +6.50 3,619 43,693 +501
Mar08 070723 630.00 634.00 627.50 632.50 +4.00 379 3,999 +21
May08 070723 615.00 615.00 615.00 615.00 unch 0 11 +0
Jul08 070723 560.00 561.00 555.00 560.25 +0.25 186 9,206 -61
Total Volume and Open Interest 16,491 146,042 -1,452
Wheat(MGE)
Jul07 070713 628.00 642.00 628.00 642.00 +5.00 26 57 +9
Sep07 070723 623.00 625.00 620.00 621.25 +1.25 2,657 22,512 +155
Dec07 070723 638.00 638.00 633.00 633.75 +0.75 2,386 25,804 -139
Mar08 070723 645.50 648.50 644.00 646.50 +1.00 394 2,363 +18
May08 070723 648.00 650.00 648.00 650.00 +2.00 2 57 +2
Total Volume and Open Interest 5,453 52,627 +34
Oats(CBOT)
Sep07 070723 237.50 241.50 237.50 239.00 -1.00 112 3,537 -197
Dec07 070723 243.00 245.50 242.50 245.00 +1.25 817 9,912 +20
Mar08 070723 252.50 254.50 252.50 254.50 unch 100 1,196 +30
May08 070723 261.00 261.00 260.00 260.00 -3.00 2 7 +1
Total Volume and Open Interest 1,034 14,673 -146
Rough Rice(CBOT)
Sep07 070723 10.35 10.35 10.18 10.35 -0.09 45 6,277 -140
Nov07 070723 10.70 10.70 10.53 10.66 -0.12 62 7,276 -25
Jan08 070723 10.95 10.95 10.90 10.95 -0.13 0 1,293 +4
Mar08 070723 11.20 11.20 11.20 11.20 -0.13 0 428 +0
Total Volume and Open Interest 107 15,435 -161
Live Cattle(CME)
Aug07 070723 91.000 92.000 91.000 91.980 +1.150 10,761 38,257 -4,463
Oct07 070723 96.750 97.250 96.385 97.180 +0.580 12,273 132,385 +3,849
Dec07 070723 98.750 99.250 98.635 99.180 +0.500 3,296 38,591 +806
Feb08 070723 99.000 99.350 98.800 99.350 +0.450 1,120 17,115 +352
Apr08 070723 99.135 99.350 98.900 99.330 +0.430 535 8,188 +202
Jun08 070723 94.600 95.000 94.500 94.950 +0.220 67 2,824 +16
Total Volume and Open Interest 28,059 237,899 +763
Feeder Cattle(CME)
Aug07 070723 115.800 117.000 115.800 116.700 +1.200 1,332 10,935 -362
Sep07 070723 117.050 117.900 116.900 117.830 +1.150 464 10,997 -5
Oct07 070723 117.200 117.950 117.200 117.850 +0.920 1,014 5,056 +481
Nov07 070723 116.500 117.300 116.400 117.285 +0.885 71 1,506 +38
Jan08 070723 114.500 115.200 114.400 115.200 +0.900 64 1,255 +49
Mar08 070723 112.000 112.900 112.000 112.900 +0.900 15 230 +15
Apr08 070723 112.550 112.930 112.550 112.850 +0.370 5 80 +3
Total Volume and Open Interest 2,994 30,219 +246
Lean Hogs(CME)
Aug07 070723 74.150 74.700 73.650 74.550 +0.665 6,575 22,668 -1,672
Oct07 070723 72.350 72.550 71.400 72.180 +0.205 13,880 78,867 +2,041
Dec07 070723 69.600 70.300 69.150 70.000 +0.525 6,171 39,641 +849
Feb08 070723 71.000 72.000 70.650 71.975 +0.625 3,134 16,050 +727
Apr08 070723 71.300 72.300 70.930 72.250 +1.050 817 7,973 -344
May08 070723 75.250 75.900 75.000 75.885 +0.635 100 1,087 +43
Jun08 070723 77.300 78.750 77.300 78.750 +1.250 458 4,417 -29
Jul08 070723 75.850 77.300 75.750 77.300 +1.050 356 1,087 +191
Total Volume and Open Interest 31,521 171,859 +1,810
Pork Bellies(CME)
Jul07 070723 93.950 94.400 93.950 94.400 +1.400 8 17 +0
Aug07 070723 88.600 89.850 87.800 89.700 +2.450 107 966 -12
Feb08 070723 91.800 91.800 91.350 91.400 -0.400 8 143 +4
Mar08 070723 92.300 92.300 92.300 92.300 -0.050 0 6 +0
May08 070723 93.300 93.300 93.300 93.300 -0.100 0 10 +0
Total Volume and Open Interest 123 1,142 -8
Class III Milk(CME)
Jul07 070723 21.25 21.29 21.25 21.29 unch 28 4,539 +0
Aug07 070723 19.20 19.20 18.80 19.10 unch 287 4,804 +4
Sep07 070723 18.10 18.20 17.90 17.90 +0.10 479 4,427 -94
Oct07 070723 17.40 17.40 17.27 17.27 -0.03 281 3,605 +16
Nov07 070723 16.95 16.95 16.85 16.92 +0.03 186 3,242 +35
Total Volume and Open Interest 1,771 38,128 +78
Cocoa(NYBOT)
Sep07 070723 2075 2086 2056 2067 -32 4,978 87,538 -615
Dec07 070723 2100 2115 2087 2100 -28 2,090 41,557 +375
Mar08 070723 2126 2126 2126 2126 -29 220 19,721 +33
May08 070723 2141 2141 2141 2141 -29 38 3,752 +29
Jul08 070723 2160 2160 2158 2158 -28 10 2,980 +8
Sep08 070723 2173 2174 2173 2174 -28 67 3,799 +55
Dec08 070723 2196 2196 2196 2196 -28 0 9,141 -68
Total Volume and Open Interest 7,403 168,488 -183
Coffee "C"(NYBOT)
Sep07 070723 114.00 114.90 111.80 112.35 -1.65 5,335 96,348 -733
Dec07 070723 117.90 118.90 116.00 116.30 -1.65 1,271 35,961 +557
Mar08 070723 120.10 120.10 119.95 119.95 -1.65 334 12,646 +95
May08 070723 122.25 122.25 122.25 122.25 -1.60 268 5,510 +71
Jul08 070723 124.40 124.40 124.40 124.40 -1.55 208 4,836 +1
Sep08 070723 126.30 126.30 126.30 126.30 -1.70 275 7,708 +76
Total Volume and Open Interest 8,159 170,310 +210
Orange Juice(NYBOT)
Sep07 070723 133.25 135.00 132.80 133.25 -3.20 2,505 16,351 +67
Nov07 070723 133.25 135.00 133.25 134.10 -2.70 1,635 7,747 +388
Jan08 070723 135.25 135.50 135.00 135.00 -2.70 60 3,558 +3
Mar08 070723 135.90 135.90 135.90 135.90 -2.70 35 2,527 +6
May08 070723 136.80 136.80 136.80 136.80 -2.70 10 392 +10
Jul08 070723 137.70 137.70 137.70 137.70 -2.70 0 111 +0
Total Volume and Open Interest 4,246 31,398 +475
Sugar #11(NYBOT)
Oct07 070723 10.28 10.34 10.06 10.15 -0.15 45,556 399,878 -32
Mar08 070723 10.73 10.75 10.35 10.49 -0.26 15,968 132,837 +6,794
May08 070723 10.55 10.55 10.47 10.48 -0.29 3,160 29,217 +237
Jul08 070723 10.51 10.51 10.51 10.51 -0.29 2,082 36,862 -278
Oct08 070723 10.96 10.96 10.73 10.83 -0.24 1,480 40,962 +424
Total Volume and Open Interest 69,908 686,819 +7,579
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070723 23.18 23.18 23.18 23.18 +0.18 225 1,575 +10
Nov07 070723 21.40 21.40 21.40 21.40 unch 61 2,237 +14
Jan08 070723 21.00 21.00 21.00 21.00 unch 0 2,186 +0
Mar08 070723 20.99 20.99 20.99 20.99 -0.08 0 2,102 +0
Total Volume and Open Interest 286 8,839 +24
London Cocoa(LCE)
Jul07 070716 1071 1071 1050 1054 -22 14,284 3,685 -13,010
Sep07 070723 1083 1083 1083 1083 -18 1,227 71,705 -180
Dec07 070723 1092 1092 1092 1092 -14 795 49,453 +130
Mar08 070723 1097 1097 1097 1097 -14 481 35,895 +95
May08 070723 1105 1105 1105 1105 -14 123 10,675 +62
Jul08 070723 1114 1114 1114 1114 -13 25 10,384 +25
Sep08 070723 1121 1121 1121 1121 -13 1 8,807 +1
Total Volume and Open Interest 2,652 190,033 +133
London Coffee(LCE)
Jul07 070723 1837.00 1837.00 1837.00 1837.00 -15.00 112 624 +69
Sep07 070723 1853.00 1853.00 1853.00 1853.00 -24.00 4,924 93,269 -1,862
Nov07 070723 1864.00 1864.00 1864.00 1864.00 -20.00 6,141 53,023 +3,448
Jan08 070723 1844.00 1844.00 1844.00 1844.00 -19.00 812 16,858 +361
Mar08 070723 1822.00 1822.00 1822.00 1822.00 -18.00 209 5,095 +114
May08 070723 1820.00 1820.00 1820.00 1820.00 -15.00 159 3,689 -40
Total Volume and Open Interest 12,439 174,616 +2,133
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070723 311.40 311.40 311.40 311.40 -1.40 4,864 26,917 -1,879
Dec07 070723 310.90 310.90 310.90 310.90 -2.40 1,588 7,966 -392
Mar08 070723 312.90 312.90 312.90 312.90 -3.20 1,707 13,040 +956
May08 070723 311.60 311.60 311.60 311.60 -3.00 90 4,978 -99
Total Volume and Open Interest 8,275 61,998 -1,388
Cotton(NYBOT)
Oct07 070723 60.55 61.00 60.25 61.00 -0.10 1,844 6,491 -442
Dec07 070723 62.60 62.90 62.20 62.80 +0.08 37,006 156,861 -5,494
Mar08 070723 65.95 66.00 65.40 65.95 -0.02 4,162 37,043 +1,435
May08 070723 66.85 66.85 66.85 66.85 -0.10 101 3,160 +37
Jul08 070723 67.50 67.75 67.50 67.75 unch 96 3,465 +9
Oct08 070723 67.75 67.75 67.75 67.75 unch 0 87 +0
Total Volume and Open Interest 44,199 216,090 -4,018
Lumber(CME)
Sep07 070723 290.5 297.0 290.5 293.5 +2.2 760 5,153 +71
Nov07 070723 284.1 289.0 283.0 286.2 +1.3 71 1,529 +36
Jan08 070723 298.0 298.0 294.2 294.2 +0.5 8 119 +1
Mar08 070723 300.5 300.5 299.2 299.2 +0.6 4 35 +3
Total Volume and Open Interest 846 6,857 +110
Crude Oil(NYM)
Sep07 070723 75.45 75.55 74.44 74.89 -0.90 173,789 394,573 +4,887
Oct07 070723 75.55 75.55 74.50 74.78 -0.77 58,234 108,433 +1,433
Nov07 070723 74.80 74.80 74.48 74.60 -0.66 22,551 63,891 -439
Dec07 070723 74.10 74.40 74.08 74.37 -0.57 30,492 183,779 +2,695
Jan08 070723 74.13 74.13 74.13 74.13 -0.49 8,178 60,408 -3,445
Feb08 070723 73.90 73.90 73.90 73.90 -0.42 1,322 28,678 -134
Mar08 070723 73.68 73.68 73.68 73.68 -0.35 1,040 30,324 +667
Apr08 070723 73.49 73.49 73.49 73.49 -0.30 2,698 39,486 -537
May08 070723 73.31 73.31 73.31 73.31 -0.26 178 27,413 -48
Jun08 070723 73.15 73.15 73.15 73.15 -0.23 2,755 46,433 -223
Jul08 070723 72.98 72.98 72.98 72.98 -0.21 1,197 16,350 +560
Aug08 070723 72.81 72.81 72.81 72.81 -0.19 118 11,325 +93
Sep08 070723 72.65 72.65 72.65 72.65 -0.17 341 42,833 -57
Oct08 070723 72.50 72.50 72.50 72.50 -0.15 200 20,947 +150
Nov08 070723 72.36 72.36 72.36 72.36 -0.13 108 14,028 +58
Dec08 070723 72.23 72.23 72.23 72.23 -0.11 11,867 160,739 +3,145
Total Volume and Open Interest 364,790 1,510,597 -20,549
Heating Oil(NYM)
Aug07 070723 209.00 209.30 205.00 205.61 -3.61 21,190 35,317 -3,191
Sep07 070723 211.00 211.00 207.05 207.84 -3.53 21,656 79,977 +2,957
Oct07 070723 210.24 210.24 210.24 210.24 -3.28 5,411 25,595 +264
Nov07 070723 212.40 212.90 212.40 212.54 -3.13 1,640 11,280 +316
Dec07 070723 213.75 214.44 213.75 214.44 -2.98 3,763 33,357 +536
Jan08 070723 215.89 215.89 215.89 215.89 -2.83 1,075 18,048 -148
Feb08 070723 216.20 216.20 216.14 216.14 -2.63 523 10,853 +48
Mar08 070723 214.00 214.00 213.90 213.99 -2.58 55 4,663 -15
Apr08 070723 211.65 211.65 209.44 209.44 -2.38 21 4,985 +0
May08 070723 205.35 205.35 204.99 204.99 -2.18 77 1,789 -2
Jun08 070723 203.50 203.50 202.44 202.44 -1.98 988 14,746 +202
Jul08 070723 202.79 202.79 202.79 202.79 -1.98 0 478 +0
Total Volume and Open Interest 56,614 244,909 +944
Gasoline(NYMEX)
Aug07 070723 216.23 216.23 209.55 210.41 -6.05 35,112 37,890 -151
Sep07 070723 213.48 213.65 208.05 208.64 -5.60 25,213 64,738 +1,823
Oct07 070723 202.50 202.54 198.50 199.04 -4.05 9,111 26,472 +833
Nov07 070723 199.00 199.00 195.85 196.14 -3.35 1,773 11,720 +137
Dec07 070723 197.60 197.60 194.10 194.99 -3.20 2,720 14,794 +377
Jan08 070723 198.10 198.10 195.88 196.34 -3.10 621 7,895 +69
Feb08 070723 198.70 199.50 198.49 198.49 -2.75 200 3,265 +22
Mar08 070723 200.47 200.49 200.47 200.49 -2.70 141 4,905 +41
Apr08 070723 214.00 214.15 214.00 214.09 -2.60 40 4,806 -10
May08 070723 215.34 215.34 215.34 215.34 -2.60 0 2,007 +0
Total Volume and Open Interest 75,572 187,810 +3,439
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070723 208.64 208.64 208.64 208.64 -5.60 0 1 +0
Oct07 070723 199.04 199.04 199.04 199.04 -4.05      
Nov07 070723 196.14 196.14 196.14 196.14 -3.35 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Aug07 070723 6.150 6.180 6.010 6.039 -0.407 43,761 44,686 -3,687
Sep07 070723 6.225 6.250 6.100 6.118 -0.405 16,282 135,530 +537
Oct07 070723 6.405 6.405 6.280 6.289 -0.387 10,235 84,251 +783
Nov07 070723 7.250 7.260 7.229 7.229 -0.347 3,422 37,840 +735
Dec07 070723 8.155 8.170 8.135 8.144 -0.307 2,199 47,995 +36
Jan08 070723 8.590 8.605 8.580 8.589 -0.252 3,402 40,858 +1,129
Feb08 070723 8.600 8.606 8.600 8.606 -0.252 1,200 33,384 +225
Mar08 070723 8.456 8.456 8.456 8.456 -0.244 5,416 51,167 -262
Apr08 070723 7.800 7.806 7.800 7.806 -0.174 5,500 41,237 +153
May08 070723 7.750 7.768 7.750 7.768 -0.170 455 27,831 +10
Jun08 070723 7.860 7.860 7.853 7.853 -0.169 262 14,655 +136
Jul08 070723 7.950 7.965 7.950 7.950 -0.168 167 6,682 +24
Aug08 070723 8.021 8.021 8.021 8.021 -0.167 203 9,578 +33
Sep08 070723 8.076 8.076 8.076 8.076 -0.165 86 6,467 +34
Oct08 070723 8.195 8.200 8.191 8.191 -0.165 277 25,170 +70
Nov08 070723 8.656 8.656 8.656 8.656 -0.140 29 11,101 +11
Total Volume and Open Interest 94,392 833,947 +201
Brent Crude Oil(ICE)
Sep07 070723 77.35 77.50 76.42 76.86 -0.78 58,750 153,183 -1,635
Oct07 070723 77.06 77.28 76.23 76.68 -0.73 36,440 143,375 +2,888
Nov07 070723 76.90 77.05 76.06 76.55 -0.63 12,004 39,235 +2,053
Dec07 070723 76.61 76.79 75.84 76.33 -0.57 15,157 87,029 +3,148
Jan08 070723 76.25 76.51 75.63 76.09 -0.52 2,800 24,927 +189
Feb08 070723 76.02 76.23 75.54 75.87 -0.46 785 16,770 +67
Mar08 070723 75.75 75.75 75.27 75.65 -0.42 552 10,293 -6
Apr08 070723 75.44 75.44 75.44 75.44 -0.38 0 8,721 +36
May08 070723 75.23 75.23 75.23 75.23 -0.34 0 7,981 +27
Jun08 070723 74.92 75.16 74.65 75.00 -0.33 1,337 24,992 -591
Jul08 070723 74.83 74.83 74.83 74.83 -0.32 0 2,661 +0
Aug08 070723 74.66 74.66 74.66 74.66 -0.31 0 1,747 +0
Sep08 070723 74.49 74.49 74.49 74.49 -0.31 0 2,382 +0
Oct08 070723 74.32 74.32 74.32 74.32 -0.31 0 4,837 +0
Total Volume and Open Interest 135,223 669,548 +6,945
Gas Oil(ICE)
Aug07 070723 653.50 654.50 645.00 646.25 -8.50 23,714 76,962 -2,415
Sep07 070723 657.75 658.25 648.50 649.75 -9.00 13,464 75,163 +2,794
Oct07 070723 661.50 662.00 652.75 653.75 -8.75 3,500 30,099 -198
Nov07 070723 665.00 665.50 656.25 657.25 -8.75 3,484 18,425 +392
Dec07 070723 669.00 669.00 659.75 661.00 -8.75 3,945 49,789 -587
Jan08 070723 671.00 671.75 666.00 666.50 -8.75 2,101 28,492 +1,424
Feb08 070723 663.25 663.25 661.50 661.50 -8.00 107 8,564 -44
Mar08 070723 657.00 657.00 656.50 656.50 -7.50 0 6,653 +0
Apr08 070723 651.75 651.75 651.75 651.75 -7.50 0 2,857 +0
May08 070723 648.25 648.25 648.25 648.25 -7.50 0 2,278 +0
Total Volume and Open Interest 52,116 348,822 +1,323
US Dollar Index(NYBOT)
Sep07 070723 80.265 80.380 80.220 80.220 +0.070 2,890 41,699 +547
Dec07 070723 80.080 80.080 80.020 80.020 +0.070 9 3,079 +3
Mar08 070723 79.830 79.830 79.830 79.830 +0.070 1 626 +1
Total Volume and Open Interest 2,903 45,410 +554
Australian Dollar(CME)
Sep07 070723 88.09 88.09 88.09 88.09 +0.34 5,211 114,820 -3,711
Dec07 070723 87.85 87.85 87.85 87.85 +0.34 0 795 +4
Mar08 070723 87.57 87.57 87.57 87.57 +0.34 0 151 +0
Total Volume and Open Interest 5,211 115,780 -3,707
British Pound(CME)
Sep07 070723 205.70 205.81 205.57 205.65 +0.35 952 160,833 +101
Dec07 070723 205.27 205.27 205.27 205.27 +0.35 0 598 +39
Mar08 070723 204.81 204.81 204.81 204.81 +0.35 0 13 +0
Total Volume and Open Interest 952 161,465 +140
Canadian Dollar(CME)
Sep07 070723 95.81 95.96 95.63 95.67 +0.12 1,337 148,176 -3,573
Dec07 070723 96.15 96.15 95.81 95.81 +0.12 0 3,928 -7
Mar08 070723 95.90 95.90 95.90 95.90 +0.12 0 565 +3
Jun08 070723 96.01 96.01 95.99 95.99 +0.12 9 296 +9
Total Volume and Open Interest 1,349 153,126 -3,557
Japanese Yen(CME)
Sep07 070723 83.06 83.07 82.96 83.02 -0.05 3,684 268,449 -12,998
Dec07 070723 84.01 84.01 83.95 83.95 -0.05 5 14,315 +8
Mar08 070723 84.84 84.84 84.84 84.84 -0.05 0 29 -8
Total Volume and Open Interest 3,689 298,173 -12,997
Swiss Franc(CME)
Sep07 070723 83.39 83.40 83.13 83.18 -0.41 2,996 112,826 +5,464
Dec07 070723 83.89 83.89 83.69 83.69 -0.40 0 107 +2
Mar08 070723 84.13 84.13 84.13 84.13 -0.40 0 12 +0
Total Volume and Open Interest 2,996 112,950 +5,466
EuroFX(CME)
Sep07 070723 138.45 138.47 138.25 138.29 -0.18 3,884 231,880 +5,658
Dec07 070723 138.62 138.62 138.62 138.62 -0.18 2 1,713 +36
Mar08 070723 138.87 138.87 138.87 138.87 -0.18 0 107 +3
Total Volume and Open Interest 3,886 233,758 +5,696
Mexican Peso(CME)
Aug07 070723 929.5 929.5 929.5 929.5 +3.8 0 3 +0
Sep07 070723 925.5 927.5 925.5 927.5 +3.8 3,226 81,594 -1,180
Total Volume and Open Interest 3,226 104,354 +423
30-Year T-Bonds(CBOT)
Sep07 070723 108~16 108~22 108~05 108~12 -0~01 439,321 979,306 +17,167
Dec07 070723 108~09 108~16 108~03 108~08 -0~01 1,171 5,247 +413
Mar08 070723 108~22 108~22 108~07 108~07 -0~01 0 326 +0
Total Volume and Open Interest 440,492 984,882 +17,580
10-Year T-Notes(CBOT)
Sep07 070723 106~100 106~135 106~030 106~055 -0~020 1,829,743 2,781,515 +23,834
Dec07 070723 106~015 106~015 105~290 105~310 -0~025 7,845 71,199 +1,913
Total Volume and Open Interest 1,837,663 2,854,075 +25,697
5-Year T-Notes(CBOT)
Sep07 070723 104~160 104~160 104~115 104~135 -0~015 584,817 0 +0
Dec07 070723 104~120 104~120 104~120 104~120 -0~020 3 24,954 +24,954
Total Volume and Open Interest 584,820 24,954 +24,954
2 Year T-Notes(CBOT)
Sep07 070723 102~008 102~008 102~000 102~002 -0~006 1,002 1,034,121 +25,126
Dec07 070723 102~012 102~012 102~012 102~012 -0~005 0 626 +510
Total Volume and Open Interest 1,002 1,034,747 +25,636
Eurodollars(CME)
Sep07 070723 94.670 94.670 94.660 94.665 unch 20,588 1,664,532 +27,313
Dec07 070723 94.735 94.735 94.705 94.710 -0.025 26,369 1,634,650 +25,244
Mar08 070723 94.830 94.830 94.785 94.800 -0.030 26,576 1,831,587 +18,749
Jun08 070723 94.895 94.895 94.850 94.870 -0.025 13,761 1,522,783 +5,397
Sep08 070723 94.900 94.910 94.870 94.890 -0.025 26,795 1,124,779 +21,010
Dec08 070723 94.880 94.890 94.860 94.870 -0.025 10,467 1,024,652 -16,500
Mar09 070723 94.840 94.855 94.825 94.830 -0.025 9,705 602,778 -9,575
Jun09 070723 94.780 94.780 94.760 94.770 -0.020 16,280 475,442 +6,766
Sep09 070723 94.715 94.715 94.700 94.710 -0.015 11,116 291,987 +2,354
Dec09 070723 94.645 94.650 94.630 94.645 -0.010 7,366 204,517 +1,213
Mar10 070723 94.595 94.600 94.585 94.600 -0.005 7,468 157,421 +780
Jun10 070723 94.550 94.565 94.550 94.555 -0.005 9,385 121,200 -1,065
Sep10 070723 94.505 94.520 94.505 94.515 -0.005 5,569 91,308 +457
Dec10 070723 94.460 94.470 94.455 94.470 unch 2,417 104,406 -310
Mar11 070723 94.435 94.450 94.435 94.445 unch 2,965 91,593 +709
Jun11 070723 94.410 94.420 94.410 94.415 +0.005 3,843 89,347 +144
Sep11 070723 94.365 94.390 94.365 94.385 +0.005 2,703 66,803 +377
Dec11 070723 94.320 94.350 94.320 94.345 +0.005 1,724 49,239 -256
Total Volume and Open Interest 210,588 11,350,847 +82,639
3-Mth Euro-Yen(CME)
Sep07 070723 99.13 99.13 99.13 99.13 unch 528 17,955 -267
Dec07 070723 99.01 99.01 99.01 99.01 unch 13 10,895 -465
Mar08 070723 98.89 98.89 98.89 98.89 unch 424 6,656 +360
Jun08 070723 98.79 98.79 98.79 98.79 unch 2 3,650 +3
Sep08 070723 98.70 98.70 98.70 98.70 +0.01 17 2,926 +15
Dec08 070723 98.60 98.60 98.60 98.60 +0.01 5 903 +5
Mar09 070723 98.50 98.50 98.50 98.50 +0.01 0 100 +0
Jun09 070723 98.43 98.43 98.43 98.43 +0.01      
Sep09 070723 98.37 98.37 98.37 98.37 +0.03      
Dec09 070723 98.29 98.29 98.29 98.29 +0.03      
Total Volume and Open Interest 989 43,085 -349
3-Mth Euro-Yen(SGX)
Sep07 070723 99.12 99.13 99.12 99.12 +0.00 2,271 71,999 +858
Dec07 070723 99.00 99.01 99.00 99.00 +0.00 2,313 61,354 +372
Mar08 070723 98.89 98.89 98.89 98.89 +0.01 2,036 42,216 +572
Jun08 070723 98.79 98.79 98.79 98.79 +0.01 555 24,661 +128
Sep08 070723 98.70 98.71 98.70 98.70 +0.01 632 12,996 +328
Dec08 070723 98.60 98.61 98.60 98.61 +0.03 316 5,731 +140
Mar09 070723 98.53 98.53 98.53 98.53 +0.03 0 4,555 +0
Jun09 070723 98.45 98.45 98.45 98.45 +0.02 0 368 +0
Total Volume and Open Interest 8,123 225,680 +2,398
Japanese Gov't Bonds(SGX)
Sep07 070723 132.28 132.50 132.28 132.42 +0.23 4,003 37,156 -2,464
Dec07 070723 132.42 132.42 131.94 132.42 +0.23 0 2 +0
Mar08 070723 132.42 132.42 132.42 132.42 +0.23      
Total Volume and Open Interest 4,003 37,158 -1,020
Euro-Bund(EUREX)
Sep07 070723 112.04 112.26 111.78 111.95 +0.03 1,119,247 1,749,801 -8,218
Dec07 070723 111.51 111.81 111.41 111.56 +0.03 882 19,943 +2
Mar08 070723 111.70 111.70 111.70 111.70 +0.07 675 10 +0
Total Volume and Open Interest 1,120,804 1,769,754 -8,216
Euro-Bobl(EUREX)
Sep07 070723 106.60 106.74 106.50 106.57 +0.01 542,143 1,289,153 -783
Dec07 070723 106.38 106.38 106.38 106.38 +0.02 3 31 +1
Mar08 070723 106.27 106.27 106.27 106.27 +0.01      
Total Volume and Open Interest 542,146 1,289,184 -782
3-Mth Euribor(EUREX)
Sep07 070723 95.620 95.625 95.615 95.620 -0.005 2,530 21,394 +205
Dec07 070723 95.455 95.460 95.450 95.450 -0.005 48 10,075 -1
Mar08 070723 95.370 95.380 95.360 95.360 -0.010 84 9,660 -31
Total Volume and Open Interest 2,796 49,149 +243
Long Gilt(LIFFE)
Sep07 070723 104~28 105~02 104~20 104~23 -0~02 109,035 395,066 +7,365
Dec07 070723 104~28 104~28 104~28 104~28 -0~02      
Total Volume and Open Interest 109,035 395,066 +7,365
3-Mth Short Sterling(LIFFE)
Sep07 070723 93.82 93.82 93.82 93.82 -0.02 50,377 521,419 -5,136
Dec07 070723 93.71 93.71 93.71 93.71 -0.04 86,667 560,331 -6,827
Mar08 070723 93.68 93.68 93.68 93.68 -0.05 106,518 512,071 -9,329
Jun08 070723 93.68 93.68 93.68 93.68 -0.05 106,023 467,560 -13,327
Sep08 070723 93.69 93.69 93.69 93.69 -0.05 54,348 373,093 +8,399
Dec08 070723 93.70 93.70 93.70 93.70 -0.05 43,553 223,531 -3,252
Total Volume and Open Interest 493,211 2,966,714 -27,359
3-Mth Euribor(LIFFE)
Sep07 070723 95.625 95.635 95.615 95.615 -0.010 89,622 885,218 +7,674
Dec07 070723 95.460 95.470 95.440 95.450 -0.005 91,908 1,018,967 +664
Mar08 070723 95.365 95.390 95.345 95.355 -0.010 178,376 644,923 -3,309
Total Volume and Open Interest 627,567 4,328,267 +16,651
3-Mth Aus T-Bills(SFE)
Sep07 070723 93.51 93.52 93.49 93.50 -0.01 3,904 450,028 +512
Dec07 070723 93.42 93.43 93.38 93.40 unch 14,774 250,418 +3,026
Mar08 070723 93.32 93.32 93.27 93.29 +0.01 4,742 122,196 +676
Jun08 070723 93.23 93.23 93.19 93.21 +0.01 8,365 98,169 +4,447
Sep08 070723 93.20 93.20 93.15 93.18 +0.02 581 52,852 -380
Dec08 070723 93.17 93.17 93.14 93.15 +0.02 1,460 41,298 +1,023
Mar09 070723 93.13 93.14 93.13 93.14 +0.03 485 28,057 -235
Jun09 070723 93.12 93.12 93.10 93.12 +0.02 550 12,471 +0
Sep09 070723 93.08 93.11 93.08 93.11 +0.03 0 1,478 +0
Dec09 070723 93.09 93.09 93.09 93.09 +0.01 0 644 +0
Total Volume and Open Interest 34,861 1,057,802 +9,069
10-Year Aus T-Bonds(SFE)
Sep07 070723 93.91 93.93 93.90 93.92 +0.06 29,486 524,542 -1,680
Dec07 070723 93.92 93.92 93.92 93.92 +0.06      
Total Volume and Open Interest 29,486 524,542 -1,680
3-Year Aus T-Bonds(SFE)
Sep07 070723 93.71 93.71 93.67 93.69 +0.03 49,090 603,199 +2,865
Dec07 070723 93.69 93.69 93.69 93.69 +0.03      
Total Volume and Open Interest 49,090 603,199 +2,865
Gold(CMX)
Aug07 070723 684.8 685.8 680.5 681.5 -3.2 103,817 141,866 +5,235
Oct07 070723 689.5 690.0 687.8 687.8 -3.2 4,475 23,899 +1,504
Dec07 070723 698.5 698.5 693.9 694.3 -3.2 14,777 117,838 +9,123
Feb08 070723 700.6 700.6 700.6 700.6 -3.2 1,344 14,173 +526
Apr08 070723 706.8 706.8 706.8 706.8 -3.2 306 23,214 +120
Jun08 070723 713.1 713.1 713.1 713.1 -3.2 611 16,524 +560
Aug08 070723 719.2 719.2 719.2 719.2 -3.2 524 2,612 -333
Oct08 070723 725.4 725.4 725.4 725.4 -3.2 50 1,470 +0
Dec08 070723 731.7 731.7 731.7 731.7 -3.2 115 15,736 +95
Feb09 070723 738.1 738.1 738.1 738.1 -3.2 300 9,045 +0
Apr09 070723 744.3 744.3 744.3 744.3 -3.2 200 1,700 +0
Jun09 070723 750.6 750.6 750.6 750.6 -3.2 14 10,355 +0
Total Volume and Open Interest 126,747 393,507 +16,830
Silver(CMX)
Jul07 070723 1324.0 1324.4 1324.0 1324.4 -7.1 45 332 -36
Sep07 070723 1346.0 1347.0 1332.0 1333.0 -7.3 16,855 69,975 +670
Dec07 070723 1353.0 1353.0 1351.3 1351.3 -7.2 510 24,100 +5
Mar08 070723 1369.0 1369.0 1369.0 1369.0 -7.1 124 4,693 -5
May08 070723 1379.7 1379.7 1379.7 1379.7 -7.1 1 4,262 +0
Jul08 070723 1390.3 1390.3 1390.3 1390.3 -7.2 559 3,620 +276
Sep08 070723 1400.8 1400.8 1400.8 1400.8 -7.2 31 650 +0
Total Volume and Open Interest 18,598 119,526 +1,142
Platinum(NYM)
Jul07 070723 1344.9 1344.9 1344.9 1344.9 -4.7 2 182 -2
Oct07 070723 1340.0 1344.0 1338.0 1341.9 -4.7 1,516 18,151 +514
Jan08 070723 1346.9 1346.9 1346.9 1346.9 -4.7 22 100 +0
Total Volume and Open Interest 1,540 18,433 +512
Palladium(NYME)
Sep07 070723 374.50 374.50 372.00 373.50 -1.25 527 17,436 +149
Dec07 070723 378.10 378.10 378.10 378.10 -1.25 30 855 +21
Mar08 070723 383.35 383.35 383.35 383.35 -1.25 0 276 +0
Total Volume and Open Interest 557 19,067 +670
Copper(CMX)
Jul07 070723 375.50 375.50 368.50 369.00 -6.40 679 2,671 -324
Sep07 070723 370.80 371.25 365.65 365.65 -4.90 10,349 58,838 +384
Dec07 070723 366.00 366.00 361.75 361.95 -4.20 2,285 18,313 +1,130
Mar08 070723 359.00 359.00 355.05 355.05 -3.95 130 2,808 +53
May08 070723 349.45 349.45 349.45 349.45 -3.85 13 396 -5
Total Volume and Open Interest 18,370 93,068 +1,357
Aluminum(CMX)
Jul07 070723 122.65 122.65 121.15 121.15 -1.50 14 14 -6
Aug07 070723 123.05 123.05 121.55 121.55 -1.50 14 68 +14
Sep07 070723 123.45 123.45 121.95 121.95 -1.50 40 40 +0
Oct07 070723 122.35 122.35 122.35 122.35 -1.50 40 40 +0
Nov07 070723 122.75 122.75 122.75 122.75 -1.50 1 40 +0
Dec07 070723 123.15 123.15 123.15 123.15 -1.50 1 154 +0
Total Volume and Open Interest 110 356 +8
DJIA Index(CBOT)
Sep07 070723 13972 14045 13965 14011 +73 4,919 34,575 +973
Dec07 070723 14075 14115 14075 14115 +73 3 84 -2
Mar08 070723 14231 14231 14231 14231 +73 0 20 +20
Jun08 070723 14331 14331 14331 14331 +73 0 5 +5
Total Volume and Open Interest 4,922 34,684 +996
S & P 500(CME)
Sep07 070723 1552.20 1556.20 1547.70 1549.00 +3.90 41,221 586,661 -44
Dec07 070723 1561.50 1562.40 1561.00 1562.40 +3.90 0 12,622 +0
Mar08 070723 1575.50 1575.50 1575.50 1575.50 +3.90 0 6,738 +0
Jun08 070723 278.08 278.08 278.08 278.08 +3.90 0 204 +0
Total Volume and Open Interest 41,221 606,239 -44
S & P 500 E-Mini(Globex)
Sep07 070723 1543.75 1556.25 1543.50 1549.00 +4.00 2,192,420 1,734,742 +31,776
Dec07 070723 1558.00 1569.50 1556.50 1562.50 +4.00 864 10,028 +248
Total Volume and Open Interest 2,193,284 1,744,770 +32,024
NASDAQ 100(CME)
Sep07 070723 2059.50 2063.00 2047.00 2053.50 -1.80 3,907 64,137 +13
Dec07 070723 2078.00 2078.00 2078.00 2078.00 -1.80 0 30 +0
Mar08 070723 2100.80 2100.80 2100.80 2100.80 -1.70      
Total Volume and Open Interest 3,907 64,167 +13
NASDAQ 100 E-Mini(Globex)
Sep07 070723 2053.50 2063.00 2047.00 2053.50 -1.80 492,089 421,966 -6,196
Dec07 070723 2081.00 2086.80 2071.50 2078.00 -1.80 29 447 +8
Total Volume and Open Interest 492,118 422,413 -6,188
S & P Midcap 400(CME)
Sep07 070723 925.50 925.50 916.80 916.90 -4.10 44 6,759 -8
Dec07 070723 926.40 926.40 926.40 926.40 -4.10      
Mar08 070723 936.10 936.10 936.10 936.10 -4.10      
Total Volume and Open Interest 44 6,759 -8
Russell 2000(CME)
Sep07 070723 845.00 846.70 838.40 838.40 -3.00 1,662 40,374 +653
Dec07 070723 845.40 845.40 845.40 845.40 -3.00 0 6 +0
Mar08 070723 853.00 853.00 853.00 853.00 -3.00      
Total Volume and Open Interest 1,662 40,380 +653
Russell 2000 E-Mini(Globex)
Sep07 070723 840.70 847.30 838.00 838.40 -3.00 356,452 590,391 +12,382
Dec07 070723 848.80 854.00 845.30 845.40 -3.00 750 800 -91
Mar08 070723 853.00 853.00 853.00 853.00 -3.00      
Total Volume and Open Interest 357,202 591,191 +12,291
Value Line(KCBT)
Sep07 070723 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070723 17990 18010 17905 17975 -210 61,383 250,725 -837
Dec07 070723 17920 17975 17885 17940 -195 46 372 +5
Total Volume and Open Interest 61,444 251,164 -827
Nikkei 225(SGX)
Sep07 070723 17990 18010 17905 17975 -210 61,383 250,725 -837
Dec07 070723 17920 17975 17885 17940 -195 46 372 +5
Mar08 070723 17965 17965 17965 17965 -195      
Total Volume and Open Interest 61,444 251,164 -827
CAC 40(EURONEXT)
Jul07 070720 6049.5 6075.5 5995.0 5999.5 -66.0 184,643 601,550 -10,380
Aug07 070723 5959.5 6031.5 5946.0 6028.5 +52.5 147,931 395,637 +40,577
Sep07 070723 5983.0 6053.5 5976.5 6051.0 +52.5 1,582 40,607 +715
Total Volume and Open Interest 212,058 437,675 -560,246
Hang Seng Index(HKFE)
Jul07 070723 23183 23348 23176 23322 +70 37,614 133,417 -1,720
Aug07 070723 23210 23385 23210 23365 +74 2,350 5,904 +1,427
Sep07 070723 23215 23358 23200 23330 +60 406 2,616 +80
Total Volume and Open Interest 40,374 142,730 -214
DAX(EUREX)
Sep07 070723 7943.0 7999.5 7885.5 7991.5 +58.5 216,072 376,019 -1,030
Dec07 070723 8029.0 8086.0 7975.0 8078.5 +59.0 373 13,949 -55
Mar08 070723 8101.0 8175.5 8075.0 8170.5 +60.0 242 675 +40
Total Volume and Open Interest 216,687 390,643 -1,045
FT-SE 100(EURONEXT)
Sep07 070723 6608.50 6643.50 6596.00 6638.00 +37.50 106,206 522,031 -9,384
Dec07 070723 6672.50 6707.50 6663.00 6702.00 +38.50 129 11,426 +19
Mar08 070723 6697.50 6724.50 6689.50 6724.50 +37.00 0 562 -9
Total Volume and Open Interest 106,335 534,019 -9,374
SPI 200(SFE)
Sep07 070723 6390.0 6390.0 6347.0 6380.0 -45.0 12,942 305,144 -1,816
Dec07 070723 6406.0 6429.0 6406.0 6426.0 -45.0 99 4,452 +59
Mar08 070723 6439.0 6439.0 6439.0 6439.0 -45.0 0 1,037 -32
Total Volume and Open Interest 13,089 312,140 -2,402
GSCI(CME)
Aug07 070723 508.50 508.50 504.90 505.80 -7.20 219 20,598 +63
Sep07 070723 507.80 507.80 507.80 507.80 -6.70 0 299 +0
Oct07 070723 512.50 512.50 512.50 512.50 -5.50      
Total Volume and Open Interest 219 20,897 +63
Reuters CRB Index(NYBOT)
Aug07 070723 428.00 428.00 420.00 420.00 -5.75 3 306 +0
Nov07 070723 436.50 436.50 428.00 428.00 -4.75 3 837 +3
Jan08 070723 437.75 437.75 432.00 432.00 -5.75 0 212 +0
Total Volume and Open Interest 6 1,381 +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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521