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 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070726 825.00 829.00 809.50 821.50 +6.50 4,791 35,936 -4,201
Sep07 070726 835.00 838.50 818.00 829.75 +7.00 2,590 28,415 -675
Nov07 070726 850.00 855.00 834.00 846.50 +7.25 14,061 299,628 -1,705
Jan08 070726 868.00 868.00 850.00 861.50 +6.50 552 29,692 +51
Mar08 070726 879.00 879.00 863.00 875.50 +7.75 533 18,472 -175
May08 070726 889.00 889.00 872.00 882.00 +4.50 535 22,807 -294
Jul08 070726 895.00 902.00 883.00 893.50 +6.00 955 31,473 +191
Total Volume and Open Interest 26,044 520,920 -7,790
Soybean Meal(CBOT)
Aug07 070726 218.80 218.90 213.50 217.70 +2.70 3,906 17,550 -1,981
Sep07 070726 221.50 222.00 216.20 220.30 +2.30 4,220 30,041 +758
Oct07 070726 225.00 225.00 218.70 222.60 +2.50 565 12,470 -215
Dec07 070726 226.50 228.50 222.20 226.40 +2.40 6,501 89,720 -1,859
Jan08 070726 231.30 231.30 225.50 228.70 +2.10 667 11,395 +653
Mar08 070726 235.00 235.00 230.00 233.50 +2.50 623 12,494 +471
May08 070726 238.00 239.00 234.00 237.70 +2.20 727 12,201 +315
Jul08 070726 242.50 242.50 237.50 241.50 +3.00 1,845 10,072 +726
Total Volume and Open Interest 20,415 204,625 -1,415
Soybean Oil(CBOT)
Aug07 070726 37.00 37.05 36.46 36.59 -0.03 3,422 26,294 -2,474
Sep07 070726 37.25 37.34 36.75 36.84 -0.07 3,281 47,899 +250
Oct07 070726 37.35 37.50 36.95 37.09 -0.11 172 13,511 +64
Dec07 070726 38.05 38.10 37.45 37.59 -0.08 6,302 161,271 +216
Jan08 070726 38.12 38.19 37.88 37.88 -0.09 162 13,784 +133
Mar08 070726 38.35 38.45 38.22 38.25 +0.05 275 7,963 +168
May08 070726 38.60 38.70 38.27 38.33 -0.02 103 7,846 -3
Jul08 070726 38.95 38.95 38.52 38.59 -0.01 403 9,884 +122
Total Volume and Open Interest 14,808 295,827 -1,243
Canola(WCE)
Corn(CBOT)
Sep07 070726 317.50 326.00 313.75 317.50 +6.00 7,865 338,686 -3,701
Dec07 070726 332.00 340.50 329.00 333.00 +5.75 10,692 523,354 -418
Mar08 070726 346.00 355.00 345.00 348.50 +6.00 1,349 97,664 +264
May08 070726 359.50 364.75 355.00 359.00 +5.25 901 27,777 +594
Jul08 070726 368.00 374.50 364.50 367.75 +4.75 1,271 62,483 -466
Sep08 070726 375.00 381.00 372.00 375.00 +4.50 32 9,771 +242
Total Volume and Open Interest 24,513 1,218,832 -3,341
Wheat(CBOT)
Sep07 070726 652.00 664.00 640.50 651.00 +17.00 8,301 201,341 -2,931
Dec07 070726 670.00 678.00 657.00 669.00 +16.50 5,427 148,176 +5,009
Mar08 070726 670.00 670.00 655.00 663.00 +14.50 2,349 15,683 +1,214
May08 070726 644.00 648.00 632.00 643.00 +13.00 68 3,454 +38
Jul08 070726 584.00 586.50 577.00 583.50 +6.50 1,486 42,259 -795
Total Volume and Open Interest 17,746 428,795 +2,732
Wheat(KCBT)
Sep07 070726 643.00 656.50 636.50 641.50 +14.75 11,988 85,716 -1,326
Dec07 070726 657.00 668.50 650.00 653.50 +11.50 3,273 46,378 +54
Mar08 070726 670.00 672.00 655.50 663.00 +13.00 460 4,298 -122
May08 070726 620.00 620.00 620.00 620.00 +10.00 30 44 +30
Jul08 070726 575.00 579.00 573.00 579.00 +8.00 800 9,441 +114
Total Volume and Open Interest 16,629 147,476 -1,210
Wheat(MGE)
Sep07 070726 650.00 659.00 638.50 646.00 +9.00 3,285 22,897 -129
Dec07 070726 657.00 667.50 650.00 657.00 +10.00 1,493 25,754 +289
Mar08 070726 666.00 676.00 661.00 667.00 +8.00 139 2,695 +22
May08 070726 665.00 670.00 658.00 665.00 +8.25 12 79 +5
Jul08 070726 620.00 625.00 620.00 625.00 +7.00 2 266 -7
Total Volume and Open Interest 5,008 53,428 +227
Oats(CBOT)
Sep07 070726 253.00 267.50 253.00 255.00 +4.00 136 3,443 -34
Dec07 070726 260.50 276.00 260.00 263.00 +4.25 216 9,523 +172
Mar08 070726 267.00 279.75 265.50 269.00 +4.00 71 1,180 +13
May08 070726 280.25 280.25 273.00 273.00 +4.50 0 26 +0
Total Volume and Open Interest 423 14,193 +151
Rough Rice(CBOT)
Sep07 070726 10.40 10.56 10.39 10.40 +0.01 18 6,316 +2
Nov07 070726 10.73 10.89 10.73 10.74 +0.02 6 7,396 +34
Jan08 070726 11.17 11.17 11.05 11.05 +0.03 0 1,297 +0
Mar08 070726 11.46 11.46 11.34 11.34 +0.06 0 428 +0
Total Volume and Open Interest 24 15,598 +36
Live Cattle(CME)
Aug07 070726 91.750 92.930 91.635 92.035 -0.045 7,723 34,494 -1,974
Oct07 070726 96.550 98.250 96.500 97.200 +0.350 10,763 132,634 -938
Dec07 070726 98.600 99.830 98.600 99.035 -0.045 6,730 42,773 +1,614
Feb08 070726 98.900 99.900 98.850 99.430 +0.230 2,187 18,132 +299
Apr08 070726 98.850 100.000 98.850 99.350 +0.065 363 9,119 +200
Jun08 070726 94.400 94.850 94.400 94.830 +0.130 78 2,889 +7
Total Volume and Open Interest 27,856 240,598 -780
Feeder Cattle(CME)
Aug07 070726 115.900 117.000 115.580 116.350 +0.500 1,539 9,781 -482
Sep07 070726 116.950 117.800 116.450 117.050 +0.200 803 11,820 +157
Oct07 070726 117.100 118.000 116.500 117.285 +0.250 840 5,742 +176
Nov07 070726 116.200 117.180 116.000 116.800 +0.300 119 1,688 +34
Jan08 070726 114.100 114.650 114.000 114.300 unch 75 1,468 +18
Mar08 070726 112.000 112.250 111.750 111.800 -0.150 14 269 +10
Apr08 070726 112.700 112.700 112.480 112.700 +0.100 3 90 +2
Total Volume and Open Interest 3,398 31,041 -83
Lean Hogs(CME)
Aug07 070726 73.750 74.800 73.050 73.150 -0.950 7,829 18,743 +616
Oct07 070726 71.550 74.900 70.785 71.050 -0.925 14,055 81,792 +1,846
Dec07 070726 69.100 72.250 67.800 68.650 -0.650 7,256 41,909 +382
Feb08 070726 70.850 73.300 70.035 70.750 -0.430 2,794 18,018 +448
Apr08 070726 71.350 74.250 70.000 70.250 -1.250 686 8,703 -21
May08 070726 75.250 76.400 74.500 74.500 -0.700 21 1,219 +4
Jun08 070726 77.950 79.600 77.250 77.385 -0.565 567 5,484 +418
Jul08 070726 76.750 78.000 76.750 77.200 +0.520 110 1,473 +77
Total Volume and Open Interest 33,344 177,469 +3,781
Pork Bellies(CME)
Aug07 070726 88.400 91.250 88.330 89.300 -0.850 200 868 -3
Feb08 070726 89.700 91.000 89.400 89.400 -1.350 97 261 +58
Mar08 070726 92.050 92.050 92.050 92.050 unch 0 6 +0
May08 070726 93.050 93.050 93.050 93.050 unch 0 10 +0
Total Volume and Open Interest 298 1,158 +53
Class III Milk(CME)
Jul07 070726 21.29 21.29 21.29 21.29 -0.01 2 4,558 +2
Aug07 070726 19.30 19.32 19.10 19.19 -0.21 231 4,760 -29
Sep07 070726 18.25 18.25 18.05 18.05 -0.20 273 4,397 +23
Oct07 070726 17.60 17.60 17.40 17.40 -0.18 142 3,581 -27
Nov07 070726 17.02 17.02 17.02 17.02 -0.20 91 3,253 -3
Total Volume and Open Interest 1,558 37,747 -276
Cocoa(NYBOT)
Sep07 070726 2052 2059 2000 2003 -56 6,042 84,003 -858
Dec07 070726 2085 2088 2035 2037 -56 1,789 44,171 +291
Mar08 070726 2062 2062 2062 2062 -56 1,065 20,297 +99
May08 070726 2077 2077 2077 2077 -56 11 3,889 +5
Jul08 070726 2094 2094 2094 2094 -56 26 2,983 +1
Sep08 070726 2152 2152 2111 2111 -56 103 3,930 +6
Dec08 070726 2176 2176 2133 2133 -56 375 8,981 -54
Total Volume and Open Interest 9,411 168,264 -510
Coffee "C"(NYBOT)
Sep07 070726 114.80 115.00 111.00 111.40 -2.80 10,869 93,702 +117
Dec07 070726 118.90 118.90 115.00 115.40 -2.75 2,267 39,402 +159
Mar08 070726 122.25 122.60 119.05 119.05 -2.75 805 13,606 +144
May08 070726 122.60 122.60 121.35 121.35 -2.70 632 5,965 +82
Jul08 070726 124.90 124.90 123.55 123.55 -2.65 494 3,885 -39
Sep08 070726 128.60 128.60 125.50 125.50 -2.60 374 7,967 -55
Total Volume and Open Interest 16,096 172,197 +470
Orange Juice(NYBOT)
Sep07 070726 129.00 140.50 129.00 140.00 +2.00 1,349 15,710 -239
Nov07 070726 140.40 141.25 139.70 140.60 +1.90 292 8,183 +6
Jan08 070726 140.50 141.50 140.50 141.20 +1.75 261 3,468 -111
Mar08 070726 142.10 142.10 142.10 142.10 +1.65 165 2,607 +60
May08 070726 142.15 142.15 142.15 142.15 +1.65 0 533 +0
Jul08 070726 143.10 143.10 143.10 143.10 +1.65 0 111 +0
Total Volume and Open Interest 2,067 31,423 -284
Sugar #11(NYBOT)
Oct07 070726 10.25 10.35 10.18 10.22 +0.07 31,493 395,060 -3,639
Mar08 070726 10.55 10.60 10.49 10.51 +0.04 15,194 149,371 +316
May08 070726 10.61 10.61 10.55 10.55 +0.04 1,755 32,035 -110
Jul08 070726 10.64 10.64 10.57 10.57 +0.01 1,393 37,140 +52
Oct08 070726 10.96 10.96 10.87 10.87 -0.02 683 41,687 +155
Total Volume and Open Interest 51,834 703,688 -3,434
Sugar #14(NYBOT)
Jul07 070608 21.49 21.49 21.49 21.49 +0.01 4 1,009 +0
Sep07 070726 22.81 22.81 22.81 22.81 -0.04 471 1,424 -151
Nov07 070726 21.44 21.44 21.44 21.44 +0.04 32 2,225 -6
Jan08 070726 21.05 21.05 21.05 21.05 unch 26 2,278 +16
Mar08 070726 21.10 21.10 21.10 21.10 -0.03 381 2,430 +278
Total Volume and Open Interest 920 9,122 +147
London Cocoa(LCE)
Jul07 070716 1071 1071 1050 1054 -22 14,284 3,685 -13,010
Sep07 070726 1069 1079 1035 1042 -29 3,014 67,654 -877
Dec07 070726 1086 1091 1051 1059 -25 5,633 48,860 -80
Mar08 070726 1087 1098 1060 1067 -24 1,380 36,213 -13
May08 070726 1100 1101 1074 1076 -23 752 11,511 +565
Jul08 070726 1103 1107 1084 1084 -23 1 10,400 +1
Sep08 070726 1119 1119 1092 1092 -24 706 9,100 +237
Total Volume and Open Interest 11,762 186,756 -273
London Coffee(LCE)
Jul07 070726 1814.00 1815.00 1780.00 1780.00 -32.00 30 432 -51
Sep07 070726 1830.00 1834.00 1801.00 1801.00 -35.00 5,323 86,315 -347
Nov07 070726 1839.00 1846.00 1818.00 1818.00 -30.00 1,917 57,345 +466
Jan08 070726 1828.00 1828.00 1804.00 1804.00 -31.00 1,440 17,258 +44
Mar08 070726 1810.00 1810.00 1792.00 1792.00 -28.00 377 6,612 +127
May08 070726 1814.00 1814.00 1787.00 1787.00 -32.00 825 3,106 -592
Total Volume and Open Interest 10,972 173,376 -110
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070726 312.00 314.70 311.50 313.30 +2.00 1,687 26,634 -93
Dec07 070726 310.70 312.70 310.00 311.30 +1.80 577 7,428 -224
Mar08 070726 312.80 314.10 312.30 313.40 +1.20 442 13,078 +51
May08 070726 313.80 314.00 312.30 313.10 +1.90 0 4,924 +0
Total Volume and Open Interest 2,842 61,321 -240
Cotton(NYBOT)
Oct07 070726 61.90 61.95 60.70 60.75 -1.25 218 6,338 -54
Dec07 070726 63.70 64.00 62.65 62.79 -1.16 9,208 151,262 -1,617
Mar08 070726 66.25 66.25 65.90 65.93 -1.12 496 37,568 +193
May08 070726 66.90 66.90 66.90 66.90 -1.05 15 3,234 -4
Jul08 070726 67.80 67.80 67.80 67.80 -1.05 17 3,464 -2
Oct08 070726 68.05 68.05 68.05 68.05 -1.00 0 87 +0
Total Volume and Open Interest 9,991 211,237 -1,471
Lumber(CME)
Sep07 070726 285.0 285.8 281.8 283.4 -3.4 456 5,133 -19
Nov07 070726 280.5 281.2 278.5 280.8 -2.4 122 1,571 +18
Jan08 070726 291.0 291.6 290.6 291.6 -0.9 5 123 +1
Mar08 070726 298.0 298.0 297.0 297.2 -1.4 0 36 +0
Total Volume and Open Interest 583 6,884 +0
Crude Oil(NYM)
Sep07 070726 76.95 77.15 74.60 74.95 -0.93 216,078 373,603 -4,410
Oct07 070726 76.40 76.50 74.35 74.47 -0.99 84,710 112,062 +2,606
Nov07 070726 76.05 76.05 73.85 74.04 -1.06 25,644 63,991 +1,318
Dec07 070726 75.45 75.56 73.65 73.67 -1.10 42,292 186,636 +4,340
Jan08 070726 75.10 75.15 73.35 73.37 -1.14 15,844 56,346 -732
Feb08 070726 74.28 74.28 73.12 73.12 -1.16 6,406 24,772 -4,579
Mar08 070726 74.50 74.50 72.91 72.91 -1.17 2,469 30,587 -6
Apr08 070726 72.73 72.73 72.73 72.73 -1.17 1,439 37,863 -550
May08 070726 72.56 72.56 72.56 72.56 -1.17 2,357 30,092 +1,254
Jun08 070726 73.95 73.95 72.25 72.42 -1.17 3,628 46,900 -645
Jul08 070726 72.28 72.28 72.28 72.28 -1.17 114 17,225 +0
Aug08 070726 72.15 72.15 72.15 72.15 -1.16 63 11,214 -50
Sep08 070726 73.70 73.70 72.03 72.03 -1.15 2,664 42,588 -261
Oct08 070726 71.92 71.92 71.92 71.92 -1.14 0 21,097 +0
Nov08 070726 71.81 71.81 71.81 71.81 -1.13 0 14,507 -5
Dec08 070726 73.28 73.28 71.71 71.71 -1.12 12,597 161,878 +1,771
Total Volume and Open Interest 422,588 1,484,522 -1,224
Heating Oil(NYM)
Aug07 070726 208.00 209.50 202.00 203.28 -3.31 19,446 23,042 -4,240
Sep07 070726 209.95 211.50 203.80 205.26 -3.21 29,328 79,729 +516
Oct07 070726 212.50 213.25 207.51 207.51 -3.26 8,581 27,464 +1,158
Nov07 070726 215.50 215.50 209.81 209.81 -3.31 2,884 12,381 +324
Dec07 070726 217.20 217.20 211.76 211.76 -3.36 5,356 33,375 -459
Jan08 070726 218.50 218.50 213.21 213.21 -3.41 2,454 18,398 -56
Feb08 070726 218.90 218.90 213.56 213.56 -3.46 487 10,995 -215
Mar08 070726 216.60 216.60 211.36 211.36 -3.46 327 4,794 +226
Apr08 070726 215.00 215.00 207.06 207.06 -3.31 101 5,369 +55
May08 070726 207.90 207.90 202.91 202.91 -3.26 13 1,770 +0
Jun08 070726 200.56 200.56 200.56 200.56 -3.26 674 14,639 -160
Jul08 070726 200.86 200.86 200.86 200.86 -3.31 9 464 +1
Total Volume and Open Interest 69,721 236,238 -2,824
Gasoline(NYMEX)
Aug07 070726 209.61 213.40 205.96 207.59 -1.20 36,747 28,012 -2,903
Sep07 070726 208.40 211.42 204.20 205.33 -1.92 46,958 73,522 +2,949
Oct07 070726 198.89 201.59 195.00 196.00 -2.15 15,606 31,846 +1,464
Nov07 070726 196.00 198.60 192.60 193.50 -2.15 6,467 11,498 +47
Dec07 070726 195.20 197.59 191.85 192.80 -2.05 5,858 15,552 +392
Jan08 070726 198.50 199.00 193.26 194.30 -2.10 916 8,216 +99
Feb08 070726 200.60 200.90 196.60 196.60 -2.15 416 3,593 +8
Mar08 070726 202.70 203.32 198.80 198.80 -2.15 368 4,927 +38
Apr08 070726 212.30 212.30 212.30 212.30 -2.25 141 4,891 +90
May08 070726 213.60 213.60 213.60 213.60 -2.25 47 2,012 +5
Total Volume and Open Interest 114,304 193,827 +2,422
e-MiNY RBOB Gasoline(NYMEX)
Aug07 070628 222.20 222.20 220.86 220.86 +0.67 2 4 +0
Sep07 070726 205.33 205.33 205.33 205.33 -1.92 1 1 +0
Oct07 070726 196.00 196.00 196.00 196.00 -2.15      
Nov07 070726 193.50 193.50 193.50 193.50 -2.15      
Total Volume and Open Interest 1 8 +0
Natural Gas(NYM)
Aug07 070726 5.945 6.010 5.870 5.943 +0.018 56,190 24,756 -5,860
Sep07 070726 6.100 6.155 6.050 6.074 +0.012 31,926 143,769 +1,920
Oct07 070726 6.350 6.350 6.260 6.291 +0.031 12,485 89,973 +412
Nov07 070726 7.300 7.300 7.281 7.281 +0.053 3,189 39,326 -72
Dec07 070726 8.260 8.260 8.200 8.246 +0.068 2,899 48,012 +159
Jan08 070726 8.715 8.730 8.660 8.701 +0.078 2,974 41,720 +386
Feb08 070726 8.745 8.745 8.680 8.724 +0.081 1,164 33,569 -42
Mar08 070726 8.595 8.600 8.574 8.574 +0.081 1,212 50,609 +69
Apr08 070726 7.955 7.955 7.900 7.934 +0.081 946 40,953 -128
May08 070726 7.895 7.904 7.895 7.904 +0.084 343 28,725 +35
Jun08 070726 7.994 7.994 7.994 7.994 +0.084 371 14,770 -8
Jul08 070726 8.094 8.094 8.094 8.094 +0.086 116 6,947 +63
Aug08 070726 8.167 8.167 8.167 8.167 +0.086 26 9,545 +2
Sep08 070726 8.224 8.224 8.224 8.224 +0.088 10 6,294 +3
Oct08 070726 8.349 8.349 8.349 8.349 +0.091 295 26,272 +40
Nov08 070726 8.824 8.824 8.824 8.824 +0.096 47 11,473 +31
Total Volume and Open Interest 114,935 834,029 -2,150
Brent Crude Oil(ICE)
Sep07 070726 76.47 77.16 74.81 75.18 -1.14 95,715 126,812 -13,913
Oct07 070726 76.55 77.07 74.75 75.10 -1.25 50,348 146,001 +871
Nov07 070726 76.44 77.01 74.75 75.09 -1.29 25,876 47,236 +982
Dec07 070726 76.38 76.80 74.62 74.95 -1.32 31,294 92,284 +2,351
Jan08 070726 76.22 76.54 74.81 74.81 -1.31 4,733 28,424 +3,120
Feb08 070726 76.10 76.28 74.66 74.66 -1.30 1,486 17,461 +274
Mar08 070726 75.90 76.00 74.52 74.52 -1.28 476 10,492 +61
Apr08 070726 74.37 74.37 74.37 74.37 -1.27 0 8,889 +65
May08 070726 74.25 74.25 74.25 74.25 -1.23 0 7,921 +0
Jun08 070726 75.40 75.50 74.13 74.13 -1.19 970 26,083 -4
Jul08 070726 74.03 74.03 74.03 74.03 -1.18 0 2,617 -10
Aug08 070726 73.93 73.93 73.93 73.93 -1.17 0 1,707 +0
Sep08 070726 73.81 73.81 73.81 73.81 -1.18 0 2,444 +0
Oct08 070726 73.69 73.69 73.69 73.69 -1.19 0 4,887 +50
Total Volume and Open Interest 225,598 667,860 -7,834
Gas Oil(ICE)
Aug07 070726 650.00 658.25 637.00 656.25 +19.25 33,829 62,738 -3,918
Sep07 070726 651.00 661.25 640.25 659.25 +19.25 21,573 83,797 +3,580
Oct07 070726 656.50 663.75 643.75 662.00 +18.50 10,003 31,982 -1,478
Nov07 070726 662.25 666.00 646.50 664.75 +18.00 2,198 18,063 -205
Dec07 070726 665.75 669.25 649.75 667.75 +17.00 5,781 50,339 -442
Jan08 070726 672.00 675.25 666.25 673.50 +16.50 3,598 30,923 +705
Feb08 070726 669.25 670.75 666.50 668.75 +16.25 0 8,373 -15
Mar08 070726 664.00 664.00 664.00 664.00 +15.50 0 6,672 +156
Apr08 070726 659.25 659.25 659.25 659.25 +14.75 2 2,857 +0
May08 070726 654.75 654.75 654.75 654.75 +14.00 0 2,473 +0
Total Volume and Open Interest 79,646 348,334 -909
US Dollar Index(NYBOT)
Sep07 070726 79.970 80.425 79.945 80.300 -0.220 4,764 42,285 -1,360
Dec07 070726 80.130 80.170 80.100 80.100 -0.220 47 3,363 +32
Mar08 070726 80.050 80.050 79.910 79.910 -0.220 0 634 +0
Total Volume and Open Interest 4,811 46,291 -1,328
Australian Dollar(CME)
Sep07 070726 88.01 88.01 86.96 86.96 -1.15 4,830 120,327 +2,713
Dec07 070726 86.70 86.70 86.70 86.70 -1.17 0 1,041 +213
Mar08 070726 86.42 86.42 86.42 86.42 -1.17 0 151 -1
Total Volume and Open Interest 4,830 121,533 +2,925
British Pound(CME)
Sep07 070726 204.42 205.30 204.32 204.78 -0.20 5,298 158,750 +418
Dec07 070726 204.40 204.40 204.40 204.40 -0.20 0 608 +19
Mar08 070726 203.94 203.94 203.94 203.94 -0.20 0 13 +0
Total Volume and Open Interest 5,298 159,392 +437
Canadian Dollar(CME)
Sep07 070726 95.43 95.55 94.83 94.87 -1.24 1,407 151,924 -1,888
Dec07 070726 95.52 95.62 95.00 95.00 -1.25 26 4,176 +98
Mar08 070726 95.08 95.08 95.08 95.08 -1.26 41 582 +17
Jun08 070726 95.78 95.78 95.10 95.10 -1.33 10 321 +10
Total Volume and Open Interest 1,529 157,206 -1,742
Japanese Yen(CME)
Sep07 070726 83.91 84.90 83.91 84.86 +1.30 6,619 253,697 -1,132
Dec07 070726 85.80 85.80 85.80 85.80 +1.30 1 14,428 +8
Mar08 070726 86.69 86.69 86.69 86.69 +1.30 0 39 +0
Total Volume and Open Interest 6,620 283,545 -1,124
Swiss Franc(CME)
Sep07 070726 82.97 83.42 82.97 83.38 +0.71 7,630 112,819 -2,432
Dec07 070726 83.89 83.89 83.89 83.89 +0.71 0 123 +8
Mar08 070726 84.33 84.33 84.33 84.33 +0.71 0 12 +0
Total Volume and Open Interest 7,630 112,959 -2,424
EuroFX(CME)
Sep07 070726 137.50 137.84 137.40 137.63 +0.31 8,919 214,736 -9,102
Dec07 070726 137.95 137.95 137.95 137.95 +0.30 6 1,759 -12
Mar08 070726 138.19 138.19 138.19 138.19 +0.29 0 116 +4
Total Volume and Open Interest 8,925 216,672 -9,109
Mexican Peso(CME)
Aug07 070726 908.2 908.2 908.2 908.2 -10.0 0 3 +0
Sep07 070726 912.8 913.0 906.0 906.2 -10.0 8,195 74,646 -5,786
Total Volume and Open Interest 8,229 97,420 -5,785
30-Year T-Bonds(CBOT)
Sep07 070726 108~27 110~05 108~22 109~29 +1~01 432,847 994,959 +17,784
Dec07 070726 108~28 110~00 108~14 109~26 +1~01 1,185 6,297 +517
Mar08 070726 109~24 109~24 109~24 109~24 +1~01 0 327 +0
Total Volume and Open Interest 434,032 1,001,588 +18,301
10-Year T-Notes(CBOT)
Sep07 070726 106~175 107~200 106~145 107~170 +0~300 1,642,797 2,771,624 +24,960
Dec07 070726 106~180 107~150 106~180 107~135 +1~000 6,387 77,162 +1,022
Total Volume and Open Interest 1,649,315 2,850,149 +25,909
5-Year T-Notes(CBOT)
Sep07 070726 104~310 105~180 104~310 105~170 +0~245 653,310 0 +0
Dec07 070726 104~315 105~180 104~315 105~180 +0~260 1,024 0 +0
Mar08 070726 105~175 105~175 105~175 105~175 +0~260 2 0  
Total Volume and Open Interest 654,338    
2 Year T-Notes(CBOT)
Sep07 070726 102~034 102~066 102~033 102~064 +0~046 1,431 1,030,824 +9
Dec07 070726 102~081 102~081 102~081 102~081 +0~051 0 9,389 +510
Total Volume and Open Interest 1,431 1,040,213 +519
Eurodollars(CME)
Sep07 070726 94.685 94.750 94.685 94.745 +0.075 17,246 1,648,197 -5,728
Dec07 070726 94.770 94.890 94.770 94.875 +0.130 14,701 1,606,419 -342
Mar08 070726 94.890 95.025 94.890 95.020 +0.160 30,325 1,905,505 +28,908
Jun08 070726 94.985 95.120 94.980 95.115 +0.170 25,679 1,558,428 +3,697
Sep08 070726 95.020 95.150 95.015 95.145 +0.175 31,106 1,135,171 -7,388
Dec08 070726 95.010 95.135 95.005 95.130 +0.175 29,518 1,011,133 -10,903
Mar09 070726 94.965 95.090 94.965 95.090 +0.180 15,508 615,633 +2,567
Jun09 070726 94.895 95.025 94.895 95.020 +0.175 22,825 489,958 +9,647
Sep09 070726 94.815 94.940 94.815 94.940 +0.165 8,425 288,476 +1,315
Dec09 070726 94.740 94.860 94.740 94.860 +0.155 8,836 208,418 +4,545
Mar10 070726 94.745 94.800 94.725 94.800 +0.140 2,421 160,687 +1,129
Jun10 070726 94.640 94.740 94.640 94.740 +0.130 3,570 127,038 -472
Sep10 070726 94.625 94.685 94.625 94.685 +0.120 1,976 90,695 -573
Dec10 070726 94.575 94.625 94.575 94.625 +0.110 3,023 104,758 -277
Mar11 070726 94.525 94.585 94.525 94.585 +0.100 1,410 92,362 -539
Jun11 070726 94.490 94.545 94.490 94.545 +0.095 1,359 89,740 +11
Sep11 070726 94.430 94.505 94.430 94.505 +0.085 1,603 65,112 -1,317
Dec11 070726 94.415 94.460 94.410 94.460 +0.080 2,607 48,776 -44
Total Volume and Open Interest 226,889 11,447,807 +22,569
3-Mth Euro-Yen(CME)
Sep07 070726 99.14 99.15 99.14 99.15 +0.02 5,073 22,657 +2,667
Dec07 070726 99.05 99.06 99.05 99.06 +0.04 24 10,393 +117
Mar08 070726 98.95 98.95 98.95 98.95 +0.05 0 6,609 -26
Jun08 070726 98.85 98.85 98.85 98.85 +0.05 0 4,617 -3
Sep08 070726 98.77 98.77 98.77 98.77 +0.06 0 2,825 +0
Dec08 070726 98.67 98.67 98.67 98.67 +0.05 22 998 +0
Mar09 070726 98.59 98.59 98.59 98.59 +0.06 0 100 +0
Jun09 070726 98.51 98.51 98.51 98.51 +0.05      
Sep09 070726 98.43 98.43 98.43 98.43 +0.05      
Dec09 070726 98.35 98.35 98.35 98.35 +0.05      
Total Volume and Open Interest 5,119 48,199 +2,755
3-Mth Euro-Yen(SGX)
Sep07 070726 99.12 99.14 99.12 99.14 +0.01 1,403 75,524 +1,677
Dec07 070726 99.01 99.03 99.01 99.02 +0.00 617 62,762 +203
Mar08 070726 98.90 98.92 98.90 98.92 +0.02 827 42,935 -320
Jun08 070726 98.81 98.82 98.80 98.82 +0.02 580 24,955 +284
Sep08 070726 98.71 98.73 98.70 98.73 +0.02 120 12,782 -30
Dec08 070726 98.62 98.64 98.61 98.64 +0.01 258 5,905 +167
Mar09 070726 98.55 98.55 98.55 98.55 +0.01 3 4,555 +0
Jun09 070726 98.47 98.47 98.47 98.47 +0.01 0 368 +0
Total Volume and Open Interest 3,808 231,586 +1,981
Japanese Gov't Bonds(SGX)
Sep07 070725 132.51 132.62 132.45 132.54 +0.12 4,257 35,216 -1,940
Dec07 070726 132.03 132.40 131.96 132.40 -0.05 0 2 +0
Mar08 070726 132.40 132.40 132.40 132.40 -0.05      
Total Volume and Open Interest 2,838 32,570 -502
Euro-Bund(EUREX)
Sep07 070726 112.17 113.10 112.05 112.76 +0.53 1,208,311 1,770,046 -21,333
Dec07 070726 111.82 112.69 111.82 112.39 +0.54 1,547 20,634 +287
Mar08 070726 112.55 112.55 112.55 112.55 +0.54 250 10 +0
Total Volume and Open Interest 1,210,108 1,790,690 -21,046
Euro-Bobl(EUREX)
Sep07 070726 106.74 107.38 106.67 107.10 +0.34 584,623 1,262,103 +7,462
Dec07 070726 106.92 106.92 106.92 106.92 +0.35 1,462 31 +0
Mar08 070726 106.80 106.80 106.80 106.80 +0.34      
Total Volume and Open Interest 586,085 1,262,134 +7,462
3-Mth Euribor(EUREX)
Sep07 070726 95.620 95.635 95.615 95.625 +0.010 345 20,603 -149
Dec07 070726 95.465 95.525 95.460 95.510 +0.045 294 9,880 +115
Mar08 070726 95.385 95.475 95.380 95.455 +0.060 244 9,403 -152
Total Volume and Open Interest 1,008 47,927 -233
Long Gilt(LIFFE)
Sep07 070726 105~00 105~24 104~28 105~15 +0~16 82,370 389,166 -3,822
Dec07 070726 105~20 105~20 105~20 105~20 +0~16      
Total Volume and Open Interest 82,370 389,166 -3,822
3-Mth Short Sterling(LIFFE)
Sep07 070726 93.88 93.88 93.88 93.88 +0.04 35,092 523,217 -2,814
Dec07 070726 93.81 93.81 93.81 93.81 +0.07 47,005 559,448 -901
Mar08 070726 93.80 93.80 93.80 93.80 +0.09 62,318 506,394 +2,831
Jun08 070726 93.82 93.82 93.82 93.82 +0.10 44,161 455,125 -12,321
Sep08 070726 93.83 93.83 93.83 93.83 +0.10 37,873 372,199 -1,434
Dec08 070726 93.84 93.84 93.84 93.84 +0.10 33,155 228,242 -1,406
Total Volume and Open Interest 299,651 2,971,096 -14,113
3-Mth Euribor(LIFFE)
Sep07 070726 95.615 95.645 95.615 95.630 +0.015 76,183 860,941 +667
Dec07 070726 95.465 95.540 95.450 95.510 +0.045 87,797 980,240 +1,416
Mar08 070726 95.390 95.500 95.370 95.455 +0.065 90,349 617,589 -903
Total Volume and Open Interest 558,771 4,161,665 -2,692
3-Mth Aus T-Bills(SFE)
Sep07 070726 93.37 93.37 93.35 93.37 -0.01 59,005 464,130 +3,728
Dec07 070726 93.23 93.24 93.20 93.23 -0.03 98,287 271,349 +24,582
Mar08 070726 93.12 93.12 93.09 93.11 -0.03 24,501 137,214 +12,114
Jun08 070726 93.04 93.04 93.00 93.03 -0.03 9,504 96,354 +1,034
Sep08 070726 92.99 93.01 92.98 93.01 -0.02 1,840 52,221 -1,264
Dec08 070726 92.99 93.00 92.97 93.00 -0.02 1,513 40,545 -234
Mar09 070726 92.97 92.98 92.95 92.98 -0.03 558 28,783 +640
Jun09 070726 92.96 92.98 92.95 92.98 -0.02 948 14,396 -576
Sep09 070726 92.98 92.98 92.98 92.98 -0.01 204 1,591 -2
Dec09 070726 92.97 92.97 92.97 92.97 unch 4 644 +0
Total Volume and Open Interest 196,374 1,107,425 +40,026
10-Year Aus T-Bonds(SFE)
Sep07 070726 93.88 93.88 93.85 93.87 -0.01 66,758 568,202 +34,543
Dec07 070726 93.87 93.87 93.87 93.87 -0.01      
Total Volume and Open Interest 66,758 568,202 +34,543
3-Year Aus T-Bonds(SFE)
Sep07 070726 93.56 93.57 93.54 93.56 -0.02 153,561 682,393 +94,247
Dec07 070726 93.56 93.56 93.56 93.56 -0.02      
Total Volume and Open Interest 153,561 682,393 +94,247
Gold(CMX)
Aug07 070726 671.0 673.1 660.0 662.8 -11.0 122,683 82,253 -30,657
Oct07 070726 672.0 677.5 666.0 668.9 -11.2 10,345 28,898 +2,706
Dec07 070726 683.7 686.3 672.0 675.1 -11.4 38,411 162,094 +10,289
Feb08 070726 691.5 691.5 681.1 681.1 -11.6 276 14,002 +24
Apr08 070726 687.0 687.0 687.0 687.0 -11.7 638 24,153 +505
Jun08 070726 704.0 704.0 692.9 692.9 -11.9 576 16,899 +82
Aug08 070726 698.6 698.6 698.6 698.6 -12.2 7 2,619 +7
Oct08 070726 704.2 704.2 704.2 704.2 -12.6 1 1,469 -1
Dec08 070726 709.9 709.9 709.9 709.9 -12.9 1,093 16,790 +934
Feb09 070726 715.9 715.9 715.9 715.9 -13.1 961 9,915 +870
Apr09 070726 721.7 721.7 721.7 721.7 -13.3 200 1,700 +0
Jun09 070726 727.7 727.7 727.7 727.7 -13.5 111 10,463 +91
Total Volume and Open Interest 175,559 386,521 -15,091
Silver(CMX)
Jul07 070726 1287.8 1287.8 1287.8 1287.8 -19.0 78 322 +32
Sep07 070726 1304.0 1308.5 1279.0 1295.0 -20.0 18,076 69,419 +61
Dec07 070726 1321.0 1323.0 1299.0 1312.5 -20.5 2,751 25,057 +993
Mar08 070726 1327.0 1329.7 1317.0 1329.7 -20.9 1,527 5,560 +959
May08 070726 1340.3 1340.3 1340.3 1340.3 -20.9 2 4,262 +0
Jul08 070726 1350.5 1350.5 1350.5 1350.5 -21.2 48 4,036 +20
Sep08 070726 1360.7 1360.7 1360.7 1360.7 -21.4 6 634 +0
Total Volume and Open Interest 22,751 121,207 +2,143
Platinum(NYM)
Jul07 070726 1331.1 1331.1 1331.1 1331.1 -2.8 3 18 -1
Oct07 070726 1324.0 1333.0 1321.0 1328.1 -2.8 1,849 18,156 -488
Jan08 070726 1333.1 1333.1 1333.1 1333.1 -2.8 1 106 +1
Total Volume and Open Interest 1,853 18,280 -488
Palladium(NYME)
Sep07 070726 364.00 369.00 364.00 368.05 -0.25 1,117 16,878 -245
Dec07 070726 372.65 372.65 372.65 372.65 -0.25 40 1,068 +1
Mar08 070726 377.90 377.90 377.90 377.90 -0.25 0 276 +0
Total Volume and Open Interest 1,157 18,722 -244
Copper(CMX)
Jul07 070726 352.35 352.85 352.35 352.85 -4.20 821 1,603 -547
Sep07 070726 352.75 356.00 351.00 352.25 -3.30 14,855 53,784 -3,438
Dec07 070726 350.50 352.00 348.50 349.50 -3.35 2,875 20,914 +372
Mar08 070726 345.00 345.00 343.50 343.50 -3.15 221 3,119 +41
May08 070726 338.05 338.05 338.05 338.05 -3.15 23 549 +22
Total Volume and Open Interest 24,430 90,937 -3,559
Aluminum(CMX)
Jul07 070726 117.15 117.15 117.15 117.15 -1.50 0 14 +0
Aug07 070726 117.55 117.55 117.55 117.55 -1.50 28 40 +0
Sep07 070726 117.95 117.95 117.95 117.95 -1.50 14 54 +0
Oct07 070726 118.35 118.35 118.35 118.35 -1.50 40 40 +0
Nov07 070726 118.75 118.75 118.75 118.75 -1.50 1 40 +0
Dec07 070726 119.15 119.15 119.15 119.15 -1.50 1 154 +0
Total Volume and Open Interest 84 342 +0
DJIA Index(CBOT)
Sep07 070726 13747 13785 13395 13534 -307 4,677 34,700 +734
Dec07 070726 13885 13885 13520 13635 -308 9 96 -1
Mar08 070726 13754 13754 13754 13754 -307      
Jun08 070726 13854 13854 13854 13854 -307      
Total Volume and Open Interest 4,686 34,796 +733
S & P 500(CME)
Sep07 070726 1509.50 1514.70 1471.50 1487.90 -36.80 37,804 575,826 -10,388
Dec07 070726 1520.00 1520.00 1490.60 1500.10 -37.50 125 12,711 +77
Mar08 070726 1512.10 1512.10 1512.10 1512.10 -38.30 2 6,997 -1
Jun08 070726 213.88 213.88 213.88 213.88 -38.80 0 204 +0
Total Volume and Open Interest 37,931 595,752 -10,312
S & P 500 E-Mini(Globex)
Sep07 070726 1523.50 1529.50 1471.00 1488.00 -36.75 2,385,315 1,772,197 -3,772
Dec07 070726 1536.25 1542.00 1483.50 1500.00 -37.50 3,789 11,512 +206
Total Volume and Open Interest 2,389,104 1,783,709 -3,566
NASDAQ 100(CME)
Sep07 070726 2011.00 2027.00 1969.00 2000.50 -26.00 4,978 65,782 -2,084
Dec07 070726 2025.00 2025.00 2025.00 2025.00 -26.00 0 30 +0
Mar08 070726 2047.80 2047.80 2047.80 2047.80 -26.00      
Total Volume and Open Interest 4,978 65,812 -2,084
NASDAQ 100 E-Mini(Globex)
Sep07 070726 2026.50 2039.50 1969.30 2000.50 -26.00 486,614 440,143 -2,022
Dec07 070726 2048.30 2061.30 1993.50 2025.00 -26.00 103 505 +16
Total Volume and Open Interest 486,717 440,648 -2,006
S & P Midcap 400(CME)
Sep07 070726 881.00 887.50 868.00 873.70 -21.30 239 6,796 -134
Dec07 070726 883.20 883.20 883.20 883.20 -21.30      
Mar08 070726 892.90 892.90 892.90 892.90 -21.30      
Total Volume and Open Interest 239 6,796 -134
Russell 2000(CME)
Sep07 070726 799.50 807.25 783.75 792.20 -22.80 3,964 44,389 +2,738
Dec07 070726 798.50 798.50 798.50 798.50 -23.25 0 10 +0
Mar08 070726 806.10 806.10 806.10 806.10 -23.25      
Total Volume and Open Interest 3,964 44,399 +2,738
Russell 2000 E-Mini(Globex)
Sep07 070726 814.30 817.90 782.60 792.20 -22.80 374,323 617,532 +2,445
Dec07 070726 818.60 824.00 789.20 798.50 -23.30 1,078 969 +177
Mar08 070726 806.10 806.10 806.10 806.10 -23.30      
Total Volume and Open Interest 375,401 618,501 +3,414
Value Line(KCBT)
Sep07 070726 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070726 17800 17880 17665 17680 -175 84,476 250,548 -720
Dec07 070726 17780 17840 17640 17675 -155 36 429 +24
Total Volume and Open Interest 84,539 251,073 -697
Nikkei 225(SGX)
Sep07 070726 17800 17880 17665 17680 -175 84,476 250,548 -720
Dec07 070726 17780 17840 17640 17675 -155 36 429 +24
Mar08 070726 17700 17700 17700 17700 -160      
Total Volume and Open Interest 84,539 251,073 -697
CAC 40(EURONEXT)
Jul07 070720 6049.5 6075.5 5995.0 5999.5 -66.0 184,643 601,550 -10,380
Aug07 070726 5877.0 5880.5 5635.5 5688.5 -169.0 195,524 452,963 +36,458
Sep07 070726 5898.0 5898.0 5660.0 5710.5 -169.5 1,543 40,917 -89
Total Volume and Open Interest 197,067 495,270 +36,369
Hang Seng Index(HKFE)
Jul07 070726 23479 23500 23076 23239 -111 49,521 122,603 -6,998
Aug07 070726 23428 23544 23113 23275 -120 13,143 19,847 +9,362
Sep07 070726 23360 23509 23100 23245 -115 588 2,546 -1
Total Volume and Open Interest 63,452 145,937 +2,446
DAX(EUREX)
Sep07 070726 7771.0 7797.0 7430.0 7560.0 -182.0 296,779 371,351 -4,498
Dec07 070726 7868.0 7868.0 7519.5 7643.0 -183.0 464 13,866 -26
Mar08 070726 7920.0 7930.0 7729.0 7729.0 -186.5 131 1,022 +38
Total Volume and Open Interest 297,374 386,239 -4,486
FT-SE 100(EURONEXT)
Sep07 070726 6470.00 6479.00 6233.50 6268.00 -183.00 132,251 509,040 -3,847
Dec07 070726 6508.00 6510.50 6300.50 6327.50 -185.50 268 11,845 -162
Mar08 070726 6494.00 6494.00 6329.00 6344.50 -188.50 10 552 +10
Total Volume and Open Interest 132,529 521,437 -3,999
SPI 200(SFE)
Sep07 070726 6331.0 6343.0 6233.0 6241.0 -90.0 21,216 316,449 +7,606
Dec07 070726 6300.0 6300.0 6285.0 6288.0 -89.0 6 4,460 +0
Mar08 070726 6301.0 6301.0 6301.0 6301.0 -89.0 0 1,067 +0
Total Volume and Open Interest 21,223 323,484 +7,607
GSCI(CME)
Aug07 070726 511.30 511.30 501.10 501.10 -5.20 193 20,421 -31
Sep07 070726 503.50 503.50 503.50 503.50 -4.50 0 299 +0
Oct07 070726 507.50 507.50 507.50 507.50 -5.00      
Total Volume and Open Interest 193 20,720 -31
Reuters CRB Index(NYBOT)
Aug07 070726 421.00 421.75 419.75 419.75 -2.00 4 110 +0
Nov07 070726 431.00 431.00 427.75 427.75 -2.00 3 778 +1
Jan08 070726 431.75 431.75 429.75 429.75 -2.00 0 408 +0
Total Volume and Open Interest 7 1,512 +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

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz