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 25, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070725 825.00 825.00 814.50 815.00 -5.25 5,211 40,137 -366
Sep07 070725 832.00 833.00 822.50 822.75 -6.00 2,812 29,090 +88
Nov07 070725 847.50 849.50 838.50 839.25 -6.25 16,949 301,333 -405
Jan08 070725 862.00 863.00 854.50 855.00 -7.00 1,098 29,641 +810
Mar08 070725 876.00 876.00 867.50 867.75 -5.25 388 18,647 -147
May08 070725 886.00 886.00 877.00 877.50 -6.00 815 23,101 -360
Jul08 070725 897.00 897.00 887.50 887.50 -4.75 2,018 31,282 -313
Total Volume and Open Interest 31,925 528,710 -1,071
Soybean Meal(CBOT)
Aug07 070725 216.40 216.70 214.60 215.00 -0.40 4,332 19,531 -4,035
Sep07 070725 220.00 220.00 217.60 218.00 -0.70 3,526 29,283 -822
Oct07 070725 221.50 222.50 220.00 220.10 -0.60 1,527 12,685 -213
Dec07 070725 225.60 225.80 223.60 224.00 -0.70 12,922 91,579 -4,053
Jan08 070725 229.00 229.00 226.50 226.60 -0.90 1,044 10,742 -62
Mar08 070725 233.80 233.80 231.00 231.00 -1.60 1,439 12,023 +479
May08 070725 237.50 237.50 235.30 235.50 -0.50 3,180 11,886 +473
Jul08 070725 240.20 240.50 238.50 238.50 -1.70 4,000 9,346 -541
Total Volume and Open Interest 33,846 206,040 -8,167
Soybean Oil(CBOT)
Aug07 070725 36.88 36.90 36.55 36.62 -0.17 4,498 28,768 -3,857
Sep07 070725 37.15 37.20 36.84 36.91 -0.18 3,967 47,649 +1,436
Oct07 070725 37.45 37.48 37.10 37.20 -0.15 251 13,447 +204
Dec07 070725 37.92 37.98 37.57 37.67 -0.17 7,836 161,055 -1,660
Jan08 070725 38.08 38.20 37.93 37.97 -0.13 269 13,651 +259
Mar08 070725 38.25 38.48 38.20 38.20 -0.15 225 7,795 -196
May08 070725 38.40 38.40 38.35 38.35 -0.10 550 7,849 -45
Jul08 070725 38.75 38.85 38.45 38.60 -0.17 5,643 9,762 +1
Total Volume and Open Interest 24,022 297,070 -3,507
Canola(WCE)
Corn(CBOT)
Sep07 070725 314.50 316.00 310.75 311.50 unch 12,492 342,387 -7,105
Dec07 070725 329.50 331.75 326.25 327.25 +0.50 21,363 523,772 -5,120
Mar08 070725 345.50 346.25 342.00 342.50 +0.50 2,037 97,400 +802
May08 070725 356.00 356.25 353.00 353.75 +0.75 737 27,183 +394
Jul08 070725 366.00 366.00 362.00 363.00 +0.75 1,375 62,949 +1,522
Sep08 070725 370.50 371.50 369.50 370.50 -0.25 59 9,529 +23
Total Volume and Open Interest 39,355 1,222,173 -8,510
Wheat(CBOT)
Sep07 070725 641.00 641.00 631.00 634.00 -8.00 8,095 204,272 -281
Dec07 070725 653.00 657.50 648.00 652.50 -6.50 5,008 143,167 +699
Mar08 070725 652.00 656.00 647.00 648.50 -9.50 810 14,469 +1,348
May08 070725 635.00 635.00 630.00 630.00 -8.00 115 3,416 +140
Jul08 070725 576.00 581.00 576.00 577.00 -4.50 1,571 43,054 +964
Total Volume and Open Interest 15,794 426,063 +3,338
Wheat(KCBT)
Sep07 070725 625.00 629.00 623.00 626.75 -3.25 14,169 87,042 +455
Dec07 070725 641.00 644.50 639.00 642.00 -3.50 8,020 46,324 +2,417
Mar08 070725 651.00 653.00 648.50 650.00 -3.50 1,112 4,420 +380
May08 070725 605.00 610.00 605.00 610.00 -5.00 0 14 +0
Jul08 070725 571.00 576.00 570.00 571.00 -1.50 431 9,327 +133
Total Volume and Open Interest 23,763 148,686 +3,404
Wheat(MGE)
Sep07 070725 641.00 641.00 634.00 637.00 -6.25 3,774 23,026 +371
Dec07 070725 651.00 652.00 646.00 647.00 -6.25 3,734 25,465 -387
Mar08 070725 658.00 662.00 656.00 659.00 -4.75 270 2,673 +161
May08 070725 660.00 660.00 656.00 656.75 -6.25 15 74 +13
Jul08 070725 615.00 618.00 615.00 618.00 -5.00 23 273 +16
Total Volume and Open Interest 7,887 53,201 +216
Oats(CBOT)
Sep07 070725 252.25 253.00 249.50 251.00 unch 326 3,477 -46
Dec07 070725 258.50 260.00 254.50 258.75 +1.00 694 9,351 -666
Mar08 070725 265.00 265.00 265.00 265.00 unch 92 1,167 -31
May08 070725 268.50 268.50 268.50 268.50 -1.00 1 26 -1
Total Volume and Open Interest 1,113 14,042 -744
Rough Rice(CBOT)
Sep07 070725 10.40 10.42 10.38 10.39 unch 27 6,314 -6
Nov07 070725 10.74 10.75 10.72 10.72 +0.03 48 7,362 +39
Jan08 070725 11.02 11.02 11.02 11.02 +0.03 0 1,297 +0
Mar08 070725 11.28 11.28 11.28 11.28 +0.03 0 428 +0
Total Volume and Open Interest 75 15,562 +33
Live Cattle(CME)
Aug07 070725 92.350 92.350 91.600 92.080 -0.555 6,920 36,468 -763
Oct07 070725 97.000 97.250 96.400 96.850 -0.630 8,468 133,572 +474
Dec07 070725 98.900 99.200 98.500 99.080 -0.270 5,211 41,159 +1,256
Feb08 070725 99.100 99.250 98.635 99.200 -0.185 1,351 17,833 +547
Apr08 070725 99.250 99.400 99.000 99.285 -0.295 711 8,919 +326
Jun08 070725 94.700 94.700 94.100 94.700 -0.030 110 2,882 +15
Total Volume and Open Interest 22,776 241,378 +1,859
Feeder Cattle(CME)
Aug07 070725 116.250 116.300 115.300 115.850 -0.650 1,129 10,263 -475
Sep07 070725 117.350 117.400 116.080 116.850 -0.730 1,053 11,663 +409
Oct07 070725 117.500 117.500 116.400 117.035 -0.795 733 5,566 +270
Nov07 070725 116.500 116.600 115.980 116.500 -0.700 143 1,654 +57
Jan08 070725 114.300 114.400 113.750 114.300 -0.700 204 1,450 +81
Mar08 070725 112.000 112.100 111.800 111.950 -0.850 39 259 -3
Apr08 070725 112.500 112.600 112.400 112.600 -0.300 15 88 +5
Total Volume and Open Interest 3,337 31,124 +352
Lean Hogs(CME)
Aug07 070725 73.550 74.330 73.450 74.100 -0.050 7,276 18,127 -2,908
Oct07 070725 70.800 72.100 70.550 71.975 +0.625 10,058 79,946 -1,108
Dec07 070725 68.650 69.400 68.250 69.300 +0.250 5,212 41,527 +944
Feb08 070725 70.300 71.250 69.950 71.180 +0.250 1,817 17,570 +940
Apr08 070725 71.100 71.750 70.800 71.500 -0.050 498 8,724 +223
May08 070725 74.600 75.200 74.600 75.200 -0.025 73 1,215 +44
Jun08 070725 77.500 78.000 77.250 77.950 -0.230 322 5,066 +166
Jul08 070725 76.180 76.750 75.800 76.680 +0.100 74 1,396 +50
Total Volume and Open Interest 25,367 173,688 -1,626
Pork Bellies(CME)
Jul07 070725 90.000 92.000 89.250 91.000 -1.000 5 15 -2
Aug07 070725 89.250 91.080 89.230 90.150 unch 323 871 -66
Feb08 070725 91.000 91.250 90.730 90.750 -0.750 87 203 +57
Mar08 070725 92.050 92.050 92.050 92.050 -0.250 0 6 +0
May08 070725 93.050 93.050 93.050 93.050 -0.250 0 10 +0
Total Volume and Open Interest 415 1,105 -11
Class III Milk(CME)
Jul07 070725 21.29 21.30 21.29 21.30 +0.01 154 4,556 +29
Aug07 070725 19.10 19.40 19.07 19.40 +0.50 67 4,789 -5
Sep07 070725 17.65 18.25 17.55 18.25 +0.60 108 4,374 -6
Oct07 070725 17.12 17.58 17.12 17.58 +0.46 45 3,608 +2
Nov07 070725 16.80 17.24 16.75 17.22 +0.42 16 3,256 -2
Total Volume and Open Interest 524 38,023 -35
Cocoa(NYBOT)
Sep07 070725 2077 2093 2055 2059 -41 9,018 84,861 -706
Dec07 070725 2110 2115 2093 2093 -41 3,186 43,880 +1,181
Mar08 070725 2145 2145 2118 2118 -42 786 20,198 +361
May08 070725 2148 2148 2133 2133 -42 165 3,884 +75
Jul08 070725 2166 2166 2150 2150 -42 2 2,982 +2
Sep08 070725 2179 2179 2167 2167 -42 10 3,924 +1
Dec08 070725 2206 2206 2189 2189 -42 37 9,035 -51
Total Volume and Open Interest 13,214 168,774 +873
Coffee "C"(NYBOT)
Sep07 070725 114.80 115.60 114.00 114.20 -1.55 20,075 93,585 -2,903
Dec07 070725 119.00 119.35 118.00 118.15 -1.55 5,476 39,243 +1,496
Mar08 070725 121.80 121.80 121.80 121.80 -1.55 3,213 13,462 -246
May08 070725 124.50 124.50 124.05 124.05 -1.60 2,597 5,883 +453
Jul08 070725 126.20 126.20 126.20 126.20 -1.60 1,211 3,924 -801
Sep08 070725 129.00 129.10 128.10 128.10 -1.60 388 8,022 +74
Total Volume and Open Interest 33,909 171,727 -1,908
Orange Juice(NYBOT)
Sep07 070725 138.00 138.40 136.80 138.00 +2.80 1,484 15,949 -219
Nov07 070725 139.00 139.50 137.75 138.70 +2.75 1,053 8,177 +509
Jan08 070725 139.45 139.45 139.45 139.45 +2.60 12 3,579 +10
Mar08 070725 140.45 140.45 140.45 140.45 +2.70 20 2,547 +20
May08 070725 140.50 140.50 140.50 140.50 +2.55 41 533 +41
Jul08 070725 141.45 141.45 141.45 141.45 +2.50 0 111 +0
Total Volume and Open Interest 2,660 31,707 +411
Sugar #11(NYBOT)
Oct07 070725 10.12 10.20 10.03 10.15 -0.04 38,325 398,699 -599
Mar08 070725 10.46 10.48 10.37 10.47 -0.06 17,750 149,055 +6,666
May08 070725 10.51 10.51 10.51 10.51 -0.03 2,937 32,145 +334
Jul08 070725 10.57 10.59 10.56 10.56 -0.01 1,975 37,088 +707
Oct08 070725 10.89 10.89 10.89 10.89 +0.01 1,382 41,532 +206
Total Volume and Open Interest 63,610 707,122 +7,562
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070725 22.85 22.85 22.85 22.85 -0.33 0 1,575 +0
Nov07 070725 21.40 21.40 21.40 21.40 -0.05 103 2,231 -11
Jan08 070725 21.05 21.05 21.05 21.05 +0.05 65 2,262 +64
Mar08 070725 21.13 21.13 21.13 21.13 +0.08 100 2,152 +50
Total Volume and Open Interest 294 8,975 +119
London Cocoa(LCE)
Jul07 070716 1071 1071 1050 1054 -22 14,284 3,685 -13,010
Sep07 070725 1089 1093 1071 1071 -22 7,522 68,531 -2,104
Dec07 070725 1098 1104 1084 1084 -21 5,760 48,940 -762
Mar08 070725 1100 1107 1091 1091 -20 1,799 36,226 +376
May08 070725 1114 1114 1098 1099 -20 1,020 10,946 +242
Jul08 070725 1107 1107 1107 1107 -20 208 10,399 +15
Sep08 070725 1127 1130 1116 1116 -18 87 8,863 +46
Total Volume and Open Interest 16,407 187,029 -2,177
London Coffee(LCE)
Jul07 070725 1837.00 1837.00 1808.00 1812.00 -13.00 124 483 -106
Sep07 070725 1853.00 1859.00 1826.00 1836.00 -2.00 11,374 86,662 -2,735
Nov07 070725 1860.00 1870.00 1839.00 1848.00 -2.00 5,674 56,879 +1,290
Jan08 070725 1844.00 1855.00 1820.00 1835.00 -1.00 1,387 17,214 +295
Mar08 070725 1810.00 1825.00 1810.00 1820.00 +9.00 1,676 6,485 +1,294
May08 070725 1816.00 1819.00 1813.00 1819.00 +9.00 78 3,698 +21
Total Volume and Open Interest 20,341 173,486 +66
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070725 312.00 312.00 309.20 311.30 -0.70 3,073 26,727 +372
Dec07 070725 309.60 310.50 308.50 309.50 -1.30 724 7,652 -199
Mar08 070725 311.10 312.20 309.90 312.20 unch 802 13,027 -173
May08 070725 311.20 311.20 311.20 311.20 unch 196 4,924 -134
Total Volume and Open Interest 4,877 61,561 -108
Cotton(NYBOT)
Oct07 070725 61.75 62.00 61.35 62.00 +0.15 514 6,392 -40
Dec07 070725 63.65 63.99 63.30 63.95 +0.10 12,963 152,879 -1,352
Mar08 070725 66.45 67.05 66.45 67.05 +0.10 1,277 37,375 +83
May08 070725 67.95 67.95 67.95 67.95 +0.05 63 3,238 +50
Jul08 070725 68.35 68.85 68.35 68.85 +0.15 7 3,466 +1
Oct08 070725 69.05 69.05 69.05 69.05 +0.35 0 87 +0
Total Volume and Open Interest 15,091 212,708 -1,069
Lumber(CME)
Sep07 070725 286.0 288.7 286.0 286.8 -3.5 504 5,152 -63
Nov07 070725 280.5 283.2 280.5 283.2 -1.7 85 1,553 +38
Jan08 070725 292.3 292.5 292.3 292.5 +1.8 3 122 +1
Mar08 070725 298.6 298.6 298.6 298.6 unch 0 36 +0
Total Volume and Open Interest 592 6,884 -24
Crude Oil(NYM)
Sep07 070725 73.75 75.90 73.35 75.88 +2.32 243,495 378,013 -10,059
Oct07 070725 73.50 75.50 73.00 75.46 +2.07 85,056 109,456 +141
Nov07 070725 73.35 75.15 73.35 75.10 +1.85 28,140 62,673 +350
Dec07 070725 73.15 74.77 72.75 74.77 +1.67 47,359 182,296 +621
Jan08 070725 72.80 74.51 72.80 74.51 +1.56 6,241 57,078 -1,484
Feb08 070725 74.28 74.28 74.28 74.28 +1.46 3,586 29,351 -323
Mar08 070725 74.08 74.08 74.08 74.08 +1.38 2,418 30,593 -19
Apr08 070725 73.90 73.90 73.90 73.90 +1.31 957 38,413 +122
May08 070725 73.73 73.73 73.73 73.73 +1.25 905 28,838 +662
Jun08 070725 73.00 73.59 73.00 73.59 +1.20 4,503 47,545 +1,613
Jul08 070725 73.45 73.45 73.45 73.45 +1.16 739 17,225 +543
Aug08 070725 73.31 73.31 73.31 73.31 +1.12 145 11,264 -64
Sep08 070725 73.18 73.18 73.18 73.18 +1.09 166 42,849 -28
Oct08 070725 73.06 73.06 73.06 73.06 +1.07 0 21,097 +0
Nov08 070725 72.94 72.94 72.94 72.94 +1.05 250 14,512 +160
Dec08 070725 71.60 72.83 71.60 72.83 +1.03 14,500 160,107 -15
Total Volume and Open Interest 445,122 1,485,746 -8,411
Heating Oil(NYM)
Aug07 070725 204.20 206.59 201.00 206.59 +3.50 24,773 27,282 -3,618
Sep07 070725 205.90 208.60 203.00 208.47 +3.57 32,663 79,213 -216
Oct07 070725 208.20 210.77 206.72 210.77 +3.72 9,590 26,306 -6
Nov07 070725 208.00 213.12 208.00 213.12 +3.82 2,914 12,057 -42
Dec07 070725 211.50 215.12 209.75 215.12 +3.87 5,597 33,834 +287
Jan08 070725 213.50 216.62 212.75 216.62 +3.87 2,223 18,454 +309
Feb08 070725 214.00 217.02 214.00 217.02 +3.87 537 11,210 +93
Mar08 070725 212.00 214.82 211.75 214.82 +3.92 595 4,568 -15
Apr08 070725 207.60 210.37 207.60 210.37 +3.97 491 5,314 +225
May08 070725 203.00 206.17 203.00 206.17 +4.02 247 1,770 -57
Jun08 070725 203.82 203.82 203.82 203.82 +4.07 1,513 14,799 +93
Jul08 070725 201.60 204.17 201.60 204.17 +4.07 30 463 -15
Total Volume and Open Interest 81,316 239,062 -3,030
Gasoline(NYMEX)
Aug07 070725 204.15 210.65 202.00 208.79 +4.99 27,223 30,915 -4,797
Sep07 070725 202.50 209.15 200.49 207.25 +5.05 28,675 70,573 +1,089
Oct07 070725 193.50 199.40 192.06 198.15 +4.48 11,533 30,382 +2,168
Nov07 070725 191.46 195.96 191.25 195.65 +4.45 3,959 11,451 -255
Dec07 070725 190.90 195.89 189.53 194.85 +4.45 3,496 15,160 -16
Jan08 070725 192.75 196.97 192.75 196.40 +2.40 1,177 8,117 -58
Feb08 070725 195.85 199.22 195.85 198.75 +3.50 597 3,585 +206
Mar08 070725 198.15 201.00 198.00 200.95 +3.50 171 4,889 -20
Apr08 070725 212.00 214.55 212.00 214.55 +3.55 64 4,801 -9
May08 070725 215.85 215.85 215.85 215.85 +3.50 0 2,007 +0
Total Volume and Open Interest 77,583 191,405 -1,561
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070725 207.25 207.25 207.25 207.25 +5.25 1 1 +0
Oct07 070725 198.15 198.15 198.15 198.15 +3.70      
Nov07 070725 195.65 195.65 195.65 195.65 +3.55 1 0 -1
Total Volume and Open Interest 2 8 -1
Natural Gas(NYM)
Aug07 070725 5.805 5.990 5.780 5.925 +0.062 67,647 30,616 -5,414
Sep07 070725 5.910 6.095 5.895 6.062 +0.113 35,574 141,849 +3,508
Oct07 070725 6.115 6.260 6.115 6.260 +0.132 18,337 89,561 +1,091
Nov07 070725 7.115 7.228 7.115 7.228 +0.150 4,188 39,398 +283
Dec07 070725 8.120 8.178 8.120 8.178 +0.150 3,795 47,853 -33
Jan08 070725 8.430 8.640 8.430 8.623 +0.155 4,187 41,334 +580
Feb08 070725 8.550 8.643 8.550 8.643 +0.155 1,036 33,611 -12
Mar08 070725 8.493 8.493 8.493 8.493 +0.155 3,083 50,540 +106
Apr08 070725 7.853 7.853 7.853 7.853 +0.140 2,768 41,081 +183
May08 070725 7.800 7.820 7.800 7.820 +0.142 1,583 28,690 +626
Jun08 070725 7.910 7.910 7.910 7.910 +0.142 460 14,778 +118
Jul08 070725 8.030 8.030 8.008 8.008 +0.142 302 6,884 -11
Aug08 070725 8.081 8.081 8.081 8.081 +0.142 273 9,543 -42
Sep08 070725 8.136 8.136 8.136 8.136 +0.142 547 6,291 -174
Oct08 070725 8.216 8.266 8.216 8.258 +0.142 2,154 26,232 +694
Nov08 070725 8.740 8.740 8.728 8.728 +0.137 222 11,442 +73
Total Volume and Open Interest 152,869 836,179 +1,929
Brent Crude Oil(ICE)
Sep07 070725 74.70 76.54 74.23 76.32 +1.24 114,858 140,725 -8,572
Oct07 070725 74.88 76.54 74.32 76.35 +1.21 74,839 145,130 -1,224
Nov07 070725 74.98 76.53 74.37 76.38 +1.17 36,428 46,254 +5,301
Dec07 070725 74.93 76.45 74.31 76.27 +1.14 38,248 89,933 +980
Jan08 070725 74.76 76.12 74.27 76.12 +1.13 6,091 25,304 +489
Feb08 070725 74.63 76.10 74.46 75.96 +1.11 2,391 17,187 +267
Mar08 070725 74.60 75.80 74.60 75.80 +1.08 1,047 10,431 +94
Apr08 070725 75.64 75.64 75.64 75.64 +1.04 0 8,824 -88
May08 070725 75.48 75.48 75.48 75.48 +1.00 0 7,921 +0
Jun08 070725 74.11 75.32 73.99 75.32 +0.93 3,268 26,087 +847
Jul08 070725 75.21 75.21 75.21 75.21 +0.91 0 2,627 -15
Aug08 070725 75.10 75.10 75.10 75.10 +0.89 0 1,707 -40
Sep08 070725 74.99 74.99 74.99 74.99 +0.86 0 2,444 -125
Oct08 070725 74.88 74.88 74.88 74.88 +0.83 0 4,837 +0
Total Volume and Open Interest 290,556 675,694 +2,905
Gas Oil(ICE)
Aug07 070725 637.25 651.50 635.00 637.00 -2.50 38,026 66,656 -2,350
Sep07 070725 641.00 654.50 638.00 640.00 -2.75 29,802 80,217 +2,780
Oct07 070725 644.75 657.75 641.25 643.50 -3.00 12,200 33,460 +1,739
Nov07 070725 648.50 656.00 645.75 646.75 -3.50 5,416 18,268 +117
Dec07 070725 652.25 660.75 648.75 650.75 -3.50 10,185 50,781 +414
Jan08 070725 662.25 662.50 655.00 657.00 -3.50 4,081 30,218 +1,987
Feb08 070725 652.50 652.50 652.50 652.50 -4.00 319 8,388 +83
Mar08 070725 648.50 648.50 648.50 648.50 -4.00 0 6,516 +45
Apr08 070725 644.75 644.75 644.50 644.50 -3.75 0 2,857 +0
May08 070725 640.75 640.75 640.75 640.75 -4.50 0 2,473 +0
Total Volume and Open Interest 103,792 349,243 +5,238
US Dollar Index(NYBOT)
Sep07 070725 80.150 80.520 79.870 80.520 +0.590 3,270 43,645 +1,390
Dec07 070725 79.790 80.320 79.790 80.320 +0.590 7 3,331 +1
Mar08 070725 80.130 80.130 80.130 80.130 +0.590 10 634 +8
Total Volume and Open Interest 3,290 47,619 +1,402
Australian Dollar(CME)
Sep07 070725 88.35 88.35 88.11 88.11 -0.18 2,041 117,614 +270
Dec07 070725 87.87 87.87 87.87 87.87 -0.18 0 828 +28
Mar08 070725 87.59 87.59 87.59 87.59 -0.18 0 152 +1
Total Volume and Open Interest 2,041 118,608 +299
British Pound(CME)
Sep07 070725 205.27 205.27 204.69 204.98 -1.25 2,309 158,332 -1,858
Dec07 070725 204.60 204.60 204.60 204.60 -1.25 0 589 -12
Mar08 070725 204.14 204.14 204.14 204.14 -1.25 0 13 +0
Total Volume and Open Interest 2,309 158,955 -1,870
Canadian Dollar(CME)
Sep07 070725 96.38 96.38 95.84 96.11 -0.62 2,768 153,812 +2,028
Dec07 070725 96.47 96.47 96.04 96.25 -0.62 17 4,078 +137
Mar08 070725 96.40 96.40 96.34 96.34 -0.62 0 565 +0
Jun08 070725 96.43 96.43 96.43 96.43 -0.62 3 311 +13
Total Volume and Open Interest 2,815 158,948 +2,199
Japanese Yen(CME)
Sep07 070725 83.61 83.85 83.55 83.56 -0.09 19,419 254,829 -9,764
Dec07 070725 84.58 84.58 84.50 84.50 -0.08 5 14,420 +95
Mar08 070725 85.39 85.39 85.39 85.39 -0.08 19 39 +10
Total Volume and Open Interest 19,443 284,669 -9,659
Swiss Franc(CME)
Sep07 070725 82.82 82.82 82.54 82.67 -0.71 1,118 115,251 -114
Dec07 070725 83.18 83.18 83.18 83.18 -0.71 0 115 -2
Mar08 070725 83.62 83.62 83.62 83.62 -0.71 0 12 +0
Total Volume and Open Interest 1,118 115,383 -116
EuroFX(CME)
Sep07 070725 137.71 137.71 137.23 137.32 -1.21 2,860 223,838 -3,775
Dec07 070725 138.02 138.02 137.65 137.65 -1.21 1 1,771 -48
Mar08 070725 137.90 137.90 137.90 137.90 -1.21 0 112 +1
Total Volume and Open Interest 2,863 225,781 -3,822
Mexican Peso(CME)
Aug07 070725 918.2 918.2 918.2 918.2 -4.5 0 3 +0
Sep07 070725 920.5 920.5 915.0 916.2 -4.5 2,095 80,432 +1,260
Total Volume and Open Interest 2,095 103,205 +1,273
30-Year T-Bonds(CBOT)
Sep07 070725 108~25 109~00 108~12 108~28 +0~13 481,773 977,175 +12,201
Dec07 070725 108~04 108~28 108~04 108~25 +0~14 983 5,780 +376
Mar08 070725 108~23 108~23 108~23 108~23 +0~13 2 327 +0
Total Volume and Open Interest 482,758 983,287 +12,577
10-Year T-Notes(CBOT)
Sep07 070725 106~175 106~220 106~095 106~190 +0~080 1,321,894 2,746,664 -19,575
Dec07 070725 106~065 106~150 106~055 106~135 +0~085 11,238 76,140 +2,393
Total Volume and Open Interest 1,333,207 2,824,240 -17,107
5-Year T-Notes(CBOT)
Sep07 070725 104~205 104~260 104~180 104~245 +0~070 485,072 0 +0
Dec07 070725 104~190 104~240 104~190 104~240 +0~075 2,508 0 +0
Mar08 070725 104~190 104~235 104~190 104~235        
2 Year T-Notes(CBOT)
Sep07 070725 102~012 102~020 102~009 102~018 +0~008 3,464 1,030,815 +6,541
Dec07 070725 102~030 102~030 102~030 102~030 +0~010 1,188 8,879 +8,253
Total Volume and Open Interest 4,652 1,039,694 +14,794
Eurodollars(CME)
Sep07 070725 94.665 94.675 94.665 94.670 +0.005 15,130 1,653,925 -16,351
Dec07 070725 94.725 94.750 94.720 94.745 +0.025 24,590 1,606,761 -8,514
Mar08 070725 94.830 94.875 94.810 94.860 +0.035 16,873 1,876,597 +27,513
Jun08 070725 94.910 94.960 94.890 94.945 +0.040 12,898 1,554,731 +23,986
Sep08 070725 94.940 94.985 94.920 94.970 +0.045 15,937 1,142,559 +20,190
Dec08 070725 94.920 94.960 94.910 94.955 +0.050 14,292 1,022,036 -7,572
Mar09 070725 94.865 94.915 94.865 94.910 +0.050 10,535 613,066 +2,264
Jun09 070725 94.800 94.855 94.800 94.845 +0.050 10,256 480,311 +2,447
Sep09 070725 94.755 94.780 94.755 94.775 +0.045 7,427 287,161 -4,797
Dec09 070725 94.680 94.725 94.680 94.705 +0.040 8,117 203,873 +63
Mar10 070725 94.635 94.665 94.635 94.660 +0.040 4,765 159,558 +2,157
Jun10 070725 94.585 94.615 94.585 94.610 +0.040 3,831 127,510 +4,223
Sep10 070725 94.550 94.570 94.545 94.565 +0.035 1,267 91,268 -5
Dec10 070725 94.515 94.520 94.510 94.515 +0.035 3,508 105,035 -241
Mar11 070725 94.490 94.495 94.485 94.485 +0.030 2,725 92,901 +636
Jun11 070725 94.455 94.460 94.450 94.450 +0.030 2,105 89,729 -308
Sep11 070725 94.420 94.430 94.415 94.420 +0.030 2,011 66,429 -671
Dec11 070725 94.380 94.380 94.375 94.380 +0.030 2,046 48,820 -564
Total Volume and Open Interest 165,492 11,425,238 +44,289
3-Mth Euro-Yen(CME)
Sep07 070725 99.13 99.13 99.13 99.13 unch 1,361 19,990 +1,399
Dec07 070725 99.03 99.03 99.02 99.02 +0.01 158 10,276 -381
Mar08 070725 98.90 98.90 98.90 98.90 +0.01 8 6,635 -41
Jun08 070725 98.80 98.80 98.80 98.80 +0.01 0 4,620 +491
Sep08 070725 98.71 98.71 98.71 98.71 +0.01 0 2,825 -100
Dec08 070725 98.62 98.62 98.62 98.62 +0.01 100 998 +100
Mar09 070725 98.53 98.53 98.53 98.53 +0.01 0 100 +0
Jun09 070725 98.46 98.46 98.46 98.46 +0.01      
Sep09 070725 98.38 98.38 98.38 98.38 +0.01      
Dec09 070725 98.30 98.30 98.30 98.30 +0.01      
Total Volume and Open Interest 1,627 45,444 +1,468
3-Mth Euro-Yen(SGX)
Sep07 070725 99.12 99.13 99.12 99.13 +0.00 120 73,847 +455
Dec07 070725 99.02 99.03 99.01 99.01 +0.00 865 62,559 -539
Mar08 070725 98.90 98.91 98.89 98.89 +0.00 870 43,255 -567
Jun08 070725 98.82 98.82 98.80 98.80 +0.01 297 24,671 +57
Sep08 070725 98.74 98.74 98.71 98.71 +0.00 175 12,812 -80
Dec08 070725 98.61 98.64 98.61 98.62 +0.01 64 5,738 +5
Mar09 070725 98.53 98.54 98.53 98.54 +0.01 0 4,555 +0
Jun09 070725 98.46 98.46 98.46 98.46 +0.00 0 368 +0
Total Volume and Open Interest 2,391 229,605 -669
Japanese Gov't Bonds(SGX)
Sep07 070725 132.51 132.62 132.45 132.54 +0.12 4,257 35,216 -1,940
Dec07 070725 132.45 132.45 132.05 132.45 +0.20 0 2 +0
Mar08 070725 132.45 132.45 132.45 132.45 +0.20      
Total Volume and Open Interest 2,441 33,072 -2,146
Euro-Bund(EUREX)
Sep07 070725 112.19 112.34 111.98 112.23 +0.22 1,405,800 1,791,379 +2,733
Dec07 070725 111.74 111.94 111.69 111.85 +0.23 2,986 20,347 +556
Mar08 070725 112.01 112.01 112.01 112.01 +0.25 40 10 +0
Total Volume and Open Interest 1,408,826 1,811,736 +3,289
Euro-Bobl(EUREX)
Sep07 070725 106.70 106.81 106.64 106.76 +0.13 644,841 1,254,641 -38,095
Dec07 070725 106.57 106.57 106.57 106.57 +0.13 1 31 +0
Mar08 070725 106.46 106.46 106.46 106.46 +0.13      
Total Volume and Open Interest 644,842 1,254,672 -38,095
3-Mth Euribor(EUREX)
Sep07 070725 95.620 95.625 95.615 95.615 -0.005 1,279 20,752 -92
Dec07 070725 95.465 95.475 95.465 95.465 +0.010 266 9,765 -100
Mar08 070725 95.380 95.395 95.380 95.395 +0.025 94 9,555 -85
Total Volume and Open Interest 2,087 48,160 -344
Long Gilt(LIFFE)
Sep07 070725 104~27 105~01 104~24 104~31 +0~07 65,399 392,988 -1,968
Dec07 070725 105~04 105~04 105~04 105~04 +0~07      
Total Volume and Open Interest 65,399 392,988 -1,968
3-Mth Short Sterling(LIFFE)
Sep07 070725 93.84 93.84 93.84 93.84 +0.01 45,841 526,031 +7,767
Dec07 070725 93.74 93.74 93.74 93.74 +0.03 65,509 560,349 -2,079
Mar08 070725 93.71 93.71 93.71 93.71 +0.04 70,218 503,563 +4,551
Jun08 070725 93.72 93.72 93.72 93.72 +0.05 51,461 467,446 +12,684
Sep08 070725 93.73 93.73 93.73 93.73 +0.05 57,507 373,633 +659
Dec08 070725 93.74 93.74 93.74 93.74 +0.05 31,857 229,648 +1,370
Total Volume and Open Interest 374,238 2,985,209 +37,648
3-Mth Euribor(LIFFE)
Sep07 070725 95.620 95.625 95.615 95.615 unch 101,376 860,274 -9,076
Dec07 070725 95.465 95.475 95.455 95.465 +0.010 213,943 978,824 -12,957
Mar08 070725 95.385 95.400 95.375 95.390 +0.025 192,023 618,492 -597
Total Volume and Open Interest 1,033,251 4,164,357 -48,634
3-Mth Aus T-Bills(SFE)
Sep07 070725 93.49 93.56 93.35 93.38 -0.11 28,226 460,402 -11,791
Dec07 070725 93.39 93.56 93.23 93.26 -0.13 29,153 246,767 -17,527
Mar08 070725 93.27 93.49 93.13 93.14 -0.13 11,154 125,100 -568
Jun08 070725 93.18 93.41 93.05 93.06 -0.13 6,145 95,320 -3,354
Sep08 070725 93.15 93.37 93.03 93.03 -0.12 2,840 53,485 -104
Dec08 070725 93.13 93.34 93.02 93.02 -0.12 2,173 40,779 -1,009
Mar09 070725 93.11 93.12 93.01 93.01 -0.11 603 28,143 +93
Jun09 070725 93.10 93.10 93.00 93.00 -0.11 2,732 14,972 +2,479
Sep09 070725 93.07 93.07 92.99 92.99 -0.10 0 1,593 +0
Dec09 070725 93.07 93.07 92.97 92.97 -0.11 0 644 +0
Total Volume and Open Interest 83,026 1,067,399 -31,781
10-Year Aus T-Bonds(SFE)
Sep07 070725 93.93 93.98 93.86 93.88 -0.03 38,464 533,659 -9,712
Dec07 070725 93.88 93.88 93.88 93.88 -0.03      
Total Volume and Open Interest 38,464 533,659 -9,712
3-Year Aus T-Bonds(SFE)
Sep07 070725 93.68 93.75 93.50 93.57 -0.10 88,287 588,146 -65,316
Dec07 070725 93.57 93.57 93.57 93.57 -0.10      
Total Volume and Open Interest 88,287 588,146 -65,316
Gold(CMX)
Aug07 070725 678.7 679.0 671.0 673.8 -11.0 111,824 112,910 -21,881
Oct07 070725 683.0 684.0 678.9 680.1 -11.0 7,136 26,192 +1,818
Dec07 070725 691.0 692.5 683.5 686.5 -11.2 52,473 151,805 +26,509
Feb08 070725 692.7 692.7 692.7 692.7 -11.3 1,547 13,978 -195
Apr08 070725 698.7 698.7 698.7 698.7 -11.5 423 23,648 +236
Jun08 070725 704.8 704.8 704.8 704.8 -11.7 467 16,817 +293
Aug08 070725 712.0 712.0 710.8 710.8 -11.8 5 2,612 +0
Oct08 070725 719.0 719.0 716.8 716.8 -12.0 50 1,470 +0
Dec08 070725 722.8 722.8 722.8 722.8 -12.2 250 15,856 +131
Feb09 070725 729.0 729.0 729.0 729.0 -12.4 300 9,045 +0
Apr09 070725 735.0 735.0 735.0 735.0 -12.6 200 1,700 +0
Jun09 070725 741.2 741.2 741.2 741.2 -12.7 155 10,372 +17
Total Volume and Open Interest 175,062 401,612 +6,938
Silver(CMX)
Jul07 070725 1306.8 1306.8 1306.8 1306.8 -29.1 26 290 +4
Sep07 070725 1325.0 1330.0 1312.0 1315.0 -29.3 18,097 69,358 -47
Dec07 070725 1340.0 1340.0 1330.0 1333.0 -29.8 1,677 24,064 -290
Mar08 070725 1353.0 1353.0 1350.6 1350.6 -29.9 29 4,601 -7
May08 070725 1361.2 1361.2 1361.2 1361.2 -30.1 5 4,262 +0
Jul08 070725 1371.7 1371.7 1371.7 1371.7 -30.3 20 4,016 +0
Sep08 070725 1382.1 1382.1 1382.1 1382.1 -30.5 12 634 -6
Total Volume and Open Interest 20,025 119,064 -344
Platinum(NYM)
Jul07 070725 1333.9 1333.9 1333.9 1333.9 -2.7 3 19 -135
Oct07 070725 1330.0 1336.0 1323.0 1330.9 -2.7 1,541 18,644 +234
Jan08 070725 1335.9 1335.9 1335.9 1335.9 -2.7 5 105 +5
Total Volume and Open Interest 1,549 18,768 +104
Palladium(NYME)
Sep07 070725 367.00 369.00 362.20 368.30 -1.60 891 17,123 -325
Dec07 070725 368.00 372.90 368.00 372.90 -1.60 236 1,067 +147
Mar08 070725 378.15 378.15 378.15 378.15 -1.60 0 276 +0
Total Volume and Open Interest 1,127 18,966 -178
Copper(CMX)
Jul07 070725 360.30 360.30 355.40 357.05 -7.80 690 2,150 -210
Sep07 070725 358.00 358.50 352.50 355.55 -6.40 13,725 57,222 -1,191
Dec07 070725 354.50 354.50 350.10 352.85 -5.85 3,120 20,542 +1,182
Mar08 070725 346.65 346.65 346.65 346.65 -5.35 235 3,078 +108
May08 070725 341.20 341.20 341.20 341.20 -5.15 125 527 +109
Total Volume and Open Interest 23,677 94,496 +828
Aluminum(CMX)
Jul07 070725 118.65 118.65 118.65 118.65 -2.50 0 14 +0
Aug07 070725 119.05 119.05 119.05 119.05 -2.50 28 40 +0
Sep07 070725 119.45 119.45 119.45 119.45 -2.50 14 54 +0
Oct07 070725 119.85 119.85 119.85 119.85 -2.50 40 40 +0
Nov07 070725 120.25 120.25 120.25 120.25 -2.50 1 40 +0
Dec07 070725 120.65 120.65 120.65 120.65 -2.50 1 154 +0
Total Volume and Open Interest 84 342 +0
DJIA Index(CBOT)
Sep07 070725 13873 13885 13740 13841 +28 4,518 33,966 -473
Dec07 070725 13980 13980 13943 13943 +26 11 97 +7
Mar08 070725 14060 14061 14060 14061 +28      
Jun08 070725 14160 14161 14160 14161 +28      
Total Volume and Open Interest 4,529 34,063 -466
S & P 500(CME)
Sep07 070725 1528.50 1532.00 1511.00 1524.70 +2.20 35,239 586,214 -2,245
Dec07 070725 1542.00 1542.00 1525.00 1537.60 +2.10 115 12,634 +11
Mar08 070725 1542.00 1550.40 1542.00 1550.40 +1.90 356 6,998 +260
Jun08 070725 252.68 252.68 252.68 252.68 +1.90 0 204 +0
Total Volume and Open Interest 35,710 606,064 -1,974
S & P 500 E-Mini(Globex)
Sep07 070725 1522.50 1532.25 1510.50 1524.75 +2.25 2,101,765 1,775,969 +38,794
Dec07 070725 1534.50 1545.00 1523.75 1537.50 +2.00 4,753 11,306 +1,308
Total Volume and Open Interest 2,106,518 1,787,275 +40,102
NASDAQ 100(CME)
Sep07 070725 2031.50 2035.30 2010.00 2026.50 +1.00 7,886 67,866 +1,966
Dec07 070725 2051.00 2051.00 2051.00 2051.00 +1.00 0 30 +0
Mar08 070725 2073.80 2073.80 2073.80 2073.80 +1.00      
Total Volume and Open Interest 7,886 67,896 +1,966
NASDAQ 100 E-Mini(Globex)
Sep07 070725 2026.30 2036.00 2010.80 2026.50 +1.00 529,621 442,165 +17,255
Dec07 070725 2042.00 2062.00 2035.30 2051.00 +1.00 173 489 +44
Total Volume and Open Interest 529,794 442,654 +17,299
S & P Midcap 400(CME)
Sep07 070725 903.50 903.80 888.50 895.00 -5.00 154 6,930 +68
Dec07 070725 904.50 904.50 904.50 904.50 -5.00      
Mar08 070725 914.20 914.20 914.20 914.20 -5.00      
Total Volume and Open Interest 154 6,930 +68
Russell 2000(CME)
Sep07 070725 821.75 825.00 807.25 815.00 -3.00 2,759 41,651 +812
Dec07 070725 821.75 821.75 821.75 821.75 -3.15 0 10 +4
Mar08 070725 829.35 829.35 829.35 829.35 -3.15      
Total Volume and Open Interest 2,759 41,661 +816
Russell 2000 E-Mini(Globex)
Sep07 070725 817.50 825.60 806.10 815.00 -3.00 344,037 615,087 +18,386
Dec07 070725 824.50 832.20 812.80 821.80 -3.10 206 792 +0
Mar08 070725 829.40 829.40 829.40 829.40 -3.10      
Total Volume and Open Interest 344,037 615,087 +17,594
Value Line(KCBT)
Sep07 070725 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070725 17740 17895 17705 17855 -155 72,669 251,268 +16
Dec07 070725 17765 17855 17700 17830 -145 49 405 +16
Total Volume and Open Interest 72,719 251,770 +47
Nikkei 225(SGX)
Sep07 070725 17740 17895 17705 17855 -155 72,669 251,268 +16
Dec07 070725 17765 17855 17700 17830 -145 49 405 +16
Mar08 070725 17860 17860 17860 17860 -145      
Total Volume and Open Interest 72,719 251,770 +47
CAC 40(EURONEXT)
Jul07 070720 6049.5 6075.5 5995.0 5999.5 -66.0 184,643 601,550 -10,380
Aug07 070725 5903.5 5924.0 5816.5 5857.5 -68.0 129,857 416,505 +6,320
Sep07 070725 5924.0 5944.5 5840.0 5880.0 -68.0 938 41,006 +222
Total Volume and Open Interest 130,797 458,901 +6,543
Hang Seng Index(HKFE)
Jul07 070725 23335 23464 23240 23350 -107 44,351 129,601 -3,534
Aug07 070725 23330 23505 23285 23395 -107 6,613 10,485 +2,691
Sep07 070725 23330 23460 23267 23360 -109 120 2,547 -74
Total Volume and Open Interest 51,221 143,491 -852
DAX(EUREX)
Sep07 070725 7792.0 7837.0 7710.0 7742.0 -124.0 241,312 375,849 -2,494
Dec07 070725 7875.0 7915.0 7796.0 7826.0 -125.5 780 13,892 -32
Mar08 070725 7961.0 8003.5 7883.5 7915.5 -126.5 211 984 +138
Total Volume and Open Interest 242,303 390,725 -2,388
FT-SE 100(EURONEXT)
Sep07 070725 6488.00 6541.00 6442.00 6451.00 -63.50 124,540 512,887 -9,902
Dec07 070725 6551.00 6598.00 6513.00 6513.00 -64.50 2,216 12,007 +443
Mar08 070725 6537.00 6537.00 6525.00 6533.00 -66.00 13 542 -10
Total Volume and Open Interest 126,769 525,436 -9,469
SPI 200(SFE)
Sep07 070725 6332.0 6344.0 6317.0 6331.0 -84.0 14,779 308,843 -2,801
Dec07 070725 6378.0 6390.0 6372.0 6377.0 -85.0 3 4,460 +0
Mar08 070725 6390.0 6390.0 6390.0 6390.0 -85.0 30 1,067 +30
Total Volume and Open Interest 14,816 315,877 -2,771
GSCI(CME)
Aug07 070725 500.20 506.70 496.60 506.30 +6.90 505 20,452 -194
Sep07 070725 508.00 508.00 508.00 508.00 +6.00 0 299 +0
Oct07 070725 512.50 512.50 512.50 512.50 +6.50      
Total Volume and Open Interest 505 20,751 -194
Reuters CRB Index(NYBOT)
Aug07 070725 422.00 422.00 421.75 421.75 -0.25 0 110 -1
Nov07 070725 429.00 431.00 429.00 429.75 -0.25 8 777 +0
Jan08 070725 433.00 433.00 431.75 431.75 -1.25 0 408 +0
Total Volume and Open Interest 8 1,511 -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

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!!!