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 August 01, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070801 839.50 843.00 825.00 825.75 -8.25 14,401 11,317 -5,728
Sep07 070801 847.00 850.50 832.00 832.50 -8.75 13,432 32,283 -309
Nov07 070801 864.00 867.00 847.50 848.75 -8.75 20,295 306,289 +3,477
Jan08 070801 877.00 879.00 862.50 863.00 -9.25 1,447 31,247 +1,377
Mar08 070801 891.00 891.00 874.00 874.50 -8.75 1,432 19,375 +206
May08 070801 896.50 898.00 882.50 883.00 -7.50 1,218 22,841 +37
Jul08 070801 907.00 909.50 893.00 893.00 -8.50 2,500 31,299 +93
Total Volume and Open Interest 57,475 508,853 -500
Soybean Meal(CBOT)
Aug07 070801 218.00 219.00 215.00 215.30 -0.30 4,280 8,077 -2,373
Sep07 070801 220.00 221.70 217.00 217.60 -0.80 6,086 37,154 +1,799
Oct07 070801 223.50 224.50 220.00 220.70 +0.10 1,092 13,039 -145
Dec07 070801 226.70 228.80 223.50 223.90 -1.00 9,272 85,112 -799
Jan08 070801 230.50 231.20 227.00 227.10 -0.40 563 11,127 +27
Mar08 070801 235.00 235.50 230.50 230.80 -0.40 784 12,223 +595
May08 070801 238.00 238.70 234.00 234.80 -0.30 275 12,801 +158
Jul08 070801 241.00 242.50 236.50 237.00 -1.20 654 12,117 +322
Total Volume and Open Interest 23,562 201,808 -122
Soybean Oil(CBOT)
Aug07 070801 37.92 37.92 37.18 37.29 -0.47 3,663 9,818 -2,192
Sep07 070801 38.15 38.18 37.45 37.57 -0.46 8,458 55,164 -755
Oct07 070801 38.40 38.47 37.71 37.90 -0.45 2,147 18,863 +3,809
Dec07 070801 38.85 39.00 38.20 38.36 -0.56 9,003 164,623 +2,514
Jan08 070801 39.23 39.23 38.51 38.66 -0.51 582 14,833 +288
Mar08 070801 39.55 39.55 38.80 38.95 -0.61 154 7,805 -193
May08 070801 39.60 39.60 39.00 39.14 -0.46 1,154 7,324 -363
Jul08 070801 39.90 39.90 39.25 39.35 -0.61 1,084 9,676 -298
Total Volume and Open Interest 27,374 297,131 +3,181
Canola(WCE)
Corn(CBOT)
Sep07 070801 326.25 327.75 317.00 319.00 -6.75 13,758 323,838 -3,986
Dec07 070801 342.50 344.25 333.25 336.00 -6.25 20,571 529,315 +3,817
Mar08 070801 356.75 359.50 349.25 351.25 -6.25 1,981 96,014 -2,563
May08 070801 367.25 367.25 360.00 361.75 -6.50 932 29,009 +223
Jul08 070801 378.00 379.25 369.75 371.75 -6.50 2,309 67,933 +2,451
Sep08 070801 384.75 384.75 376.00 378.50 -5.00 175 10,095 +82
Total Volume and Open Interest 43,005 1,218,657 +756
Wheat(CBOT)
Sep07 070801 631.00 637.00 620.00 636.00 +6.00 12,564 186,108 -2,567
Dec07 070801 652.00 658.00 639.00 656.00 +7.00 10,965 167,900 +7,233
Mar08 070801 649.00 653.50 640.00 653.25 +5.25 557 17,402 +353
May08 070801 621.00 629.50 621.00 629.50 +3.50 28 3,660 +1
Jul08 070801 560.00 561.00 554.00 555.50 -4.00 851 43,857 +551
Total Volume and Open Interest 25,147 437,376 +5,660
Wheat(KCBT)
Sep07 070801 630.50 634.00 617.00 632.50 +3.50 9,520 83,958 -1,021
Dec07 070801 644.00 648.50 633.00 647.75 +2.75 3,312 50,481 +900
Mar08 070801 647.00 650.00 637.00 650.00 +2.50 214 5,132 +49
May08 070801 612.00 612.00 612.00 612.00 unch 0 46 +0
Jul08 070801 562.00 565.00 557.00 562.00 -3.00 260 9,782 +180
Total Volume and Open Interest 13,307 151,080 +108
Wheat(MGE)
Sep07 070801 628.00 633.00 621.75 632.25 +5.25 3,508 21,688 -421
Dec07 070801 642.00 646.00 640.00 646.00 +4.75 2,180 26,145 +401
Mar08 070801 652.00 657.50 647.50 656.75 +3.75 328 3,042 +188
May08 070801 648.00 656.00 648.00 656.00 +4.00 10 120 +10
Jul08 070801 605.00 610.00 605.00 610.00 +7.00 14 278 -1
Total Volume and Open Interest 6,094 53,180 +187
Oats(CBOT)
Sep07 070801 265.00 265.00 257.00 257.00 -4.25 1,327 1,829 -933
Dec07 070801 272.25 272.25 267.00 269.00 -2.75 1,555 10,885 +709
Mar08 070801 276.50 276.50 275.50 275.50 -1.50 21 1,178 +0
May08 070801 277.00 277.00 277.00 277.00 unch 0 27 +0
Total Volume and Open Interest 2,903 13,940 -224
Rough Rice(CBOT)
Sep07 070801 10.45 10.70 10.45 10.56 +0.14 570 5,524 -755
Nov07 070801 10.78 11.05 10.78 10.90 +0.13 675 8,231 -335
Jan08 070801 11.30 11.30 11.22 11.22 +0.12 21 1,341 +21
Mar08 070801 11.47 11.47 11.47 11.47 +0.12 0 536 +1
Total Volume and Open Interest 1,266 15,833 -1,068
Live Cattle(CME)
Aug07 070801 94.800 94.800 93.150 93.430 -1.455 4,349 28,913 -1,901
Oct07 070801 100.100 100.150 98.500 98.800 -1.150 14,131 140,842 +2,326
Dec07 070801 101.000 101.100 99.650 100.285 -0.695 6,940 47,646 +1,235
Feb08 070801 100.300 100.300 99.350 100.035 -0.565 1,984 19,997 +472
Apr08 070801 99.900 100.000 99.200 99.885 -0.465 1,632 10,733 +289
Jun08 070801 94.800 95.550 94.535 95.500 -0.500 222 3,115 +96
Total Volume and Open Interest 29,291 251,840 +2,512
Feeder Cattle(CME)
Aug07 070801 117.400 117.550 116.700 116.980 -0.370 1,754 8,498 -496
Sep07 070801 118.100 118.150 117.200 117.400 -0.650 722 12,252 -6
Oct07 070801 118.800 118.900 117.650 118.200 -0.685 1,545 7,151 +280
Nov07 070801 117.700 117.930 117.000 117.500 -0.450 187 2,025 +90
Jan08 070801 114.800 114.800 114.150 114.400 -0.500 107 1,649 +88
Mar08 070801 112.300 112.300 112.000 112.250 -0.300 84 324 +35
Apr08 070801 112.600 112.600 112.600 112.600 -0.300 5 98 +2
Total Volume and Open Interest 4,416 32,197 +3
Lean Hogs(CME)
Aug07 070801 73.050 73.100 72.100 72.330 -1.000 4,006 12,979 -1,811
Oct07 070801 75.100 75.150 74.000 74.580 -0.620 14,108 86,120 +1,494
Dec07 070801 72.750 72.750 71.300 72.300 -0.600 7,027 45,235 +429
Feb08 070801 72.550 72.700 71.500 72.400 -0.750 2,806 19,393 +848
Apr08 070801 73.035 73.035 71.300 71.900 -1.530 795 9,258 +261
May08 070801 76.700 76.700 75.135 76.385 -1.065 91 1,400 +72
Jun08 070801 78.550 78.550 76.750 76.900 -1.950 410 7,027 -9
Jul08 070801 76.600 76.800 75.400 76.000 -1.500 190 2,001 +76
Total Volume and Open Interest 29,450 183,624 +1,374
Pork Bellies(CME)
Aug07 070801 90.200 90.200 87.500 87.500 -3.000 244 608 -70
Feb08 070801 90.000 90.000 87.950 89.600 -1.000 151 401 +74
Mar08 070801 90.250 90.250 90.250 90.250 -1.550 0 6 +0
May08 070801 91.750 91.750 91.750 91.750 -1.050 0 10 +0
Total Volume and Open Interest 395 1,025 +4
Class III Milk(CME)
Aug07 070801 19.55 19.56 19.55 19.56 +0.01 133 4,749 +24
Sep07 070801 18.50 18.62 18.50 18.60 +0.05 140 4,423 +52
Oct07 070801 17.60 17.70 17.60 17.70 unch 80 3,606 +40
Nov07 070801 17.08 17.19 17.08 17.12 -0.07 63 3,244 +7
Dec07 070801 16.50 16.60 16.50 16.52 -0.14 33 3,139 +2
Total Volume and Open Interest 691 33,444 -4,376
Cocoa(NYBOT)
Sep07 070801 1930 1940 1905 1917 -25 8,559 68,143 -1,958
Dec07 070801 1964 1970 1941 1952 -25 3,427 48,004 +1,434
Mar08 070801 1978 1978 1978 1978 -24 944 21,171 -350
May08 070801 1991 1991 1991 1991 -23 79 4,237 +9
Jul08 070801 2007 2007 2007 2007 -23 50 2,976 -21
Sep08 070801 2023 2023 2023 2023 -24 121 3,937 -4
Dec08 070801 2047 2047 2047 2047 -25 375 9,998 +402
Total Volume and Open Interest 13,557 158,478 -486
Coffee "C"(NYBOT)
Sep07 070801 113.80 114.50 112.75 113.10 -1.20 10,318 88,025 -667
Dec07 070801 117.75 118.10 116.80 117.05 -1.25 4,084 46,435 +1,871
Mar08 070801 120.70 120.70 120.70 120.70 -1.30 1,094 15,324 +645
May08 070801 123.00 123.00 123.00 123.00 -1.25 306 5,863 +62
Jul08 070801 125.15 125.15 125.15 125.15 -1.20 313 3,913 -3
Sep08 070801 127.10 127.10 127.10 127.10 -1.20 460 8,426 -1
Total Volume and Open Interest 18,108 175,837 +1,995
Orange Juice(NYBOT)
Sep07 070801 141.00 141.80 139.00 139.15 -0.85 1,746 13,354 -715
Nov07 070801 141.75 142.40 140.00 140.10 -0.90 1,455 9,398 +775
Jan08 070801 141.00 141.20 140.55 140.55 -0.85 306 3,782 +258
Mar08 070801 141.80 141.80 141.15 141.15 -0.65 14 2,610 +0
May08 070801 141.65 141.65 141.65 141.65 -0.55 10 634 +0
Jul08 070801 142.15 142.15 142.15 142.15 -0.45 8 114 +3
Total Volume and Open Interest 3,554 30,708 +326
Sugar #11(NYBOT)
Oct07 070801 10.25 10.31 10.12 10.28 -0.05 52,030 383,317 +861
Mar08 070801 10.38 10.38 10.24 10.33 -0.09 35,801 142,960 -1,923
May08 070801 10.36 10.38 10.36 10.36 -0.06 9,800 37,760 +6,779
Jul08 070801 10.48 10.49 10.40 10.45 -0.06 2,062 36,418 +238
Oct08 070801 10.71 10.71 10.71 10.71 -0.06 1,700 42,885 +276
Total Volume and Open Interest 103,474 692,159 +6,561
Sugar #14(NYBOT)
Sep07 070801 22.18 22.18 22.18 22.18 +0.38 50 920 -242
Nov07 070801 21.44 21.44 21.44 21.44 +0.04 1 2,210 -1
Jan08 070801 21.10 21.10 21.10 21.10 +0.05 7 2,278 +0
Mar08 070801 21.10 21.10 21.10 21.10 unch 0 2,417 +0
May08 070801 21.25 21.25 21.25 21.25 +0.03 0 371 +0
Total Volume and Open Interest 58 8,578 -243
London Cocoa(LCE)
Sep07 070801 1012 1013 996 997 -21 9,474 59,877 -1,177
Dec07 070801 1034 1035 1019 1021 -18 10,938 56,596 +3,935
Mar08 070801 1040 1043 1033 1034 -16 2,786 36,149 +156
May08 070801 1045 1054 1042 1042 -17 65 12,536 +16
Jul08 070801 1056 1056 1051 1051 -16 339 11,554 +179
Sep08 070801 1060 1060 1060 1060 -16 49 9,192 +5
Dec08 070801 1072 1073 1068 1068 -16 200 3,967 +200
Total Volume and Open Interest 23,851 189,877 +3,314
London Coffee(LCE)
Sep07 070801 1830.00 1830.00 1804.00 1806.00 -29.00 4,844 77,605 -198
Nov07 070801 1840.00 1846.00 1820.00 1821.00 -30.00 1,880 61,022 +763
Jan08 070801 1834.00 1834.00 1804.00 1806.00 -29.00 589 18,120 +286
Mar08 070801 1815.00 1816.00 1780.00 1786.00 -37.00 600 7,585 +591
May08 070801 1807.00 1807.00 1783.00 1784.00 -38.00 0 3,033 +0
Jul08 070801 1784.00 1784.00 1784.00 1784.00 -35.00 0 1,341 +0
Total Volume and Open Interest 8,011 170,075 +1,332
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070801 309.30 309.30 303.00 303.10 -6.30 4,249 27,520 +345
Dec07 070801 307.20 307.20 303.00 303.50 -5.20 1,438 8,570 +926
Mar08 070801 308.70 308.70 306.00 306.40 -3.80 418 13,349 +206
May08 070801 306.00 307.60 305.90 305.90 -3.60 2 5,065 +2
Total Volume and Open Interest 6,298 63,379 +1,398
Cotton(NYBOT)
Oct07 070801 62.25 62.30 61.75 62.25 -0.75 605 5,663 -191
Dec07 070801 64.40 64.45 63.65 64.26 -0.64 12,217 152,249 +537
Mar08 070801 67.40 67.45 66.90 67.40 -0.70 835 38,983 +310
May08 070801 68.25 68.45 68.25 68.45 -0.65 103 3,224 -52
Jul08 070801 69.35 69.35 69.35 69.35 -0.64 61 3,464 +9
Oct08 070801 69.65 69.65 69.65 69.65 -0.55 0 87 +0
Total Volume and Open Interest 14,054 213,491 +741
Lumber(CME)
Sep07 070801 279.6 280.6 273.5 274.5 -5.0 1,441 4,760 -28
Nov07 070801 282.9 282.9 277.1 281.0 -2.2 1,363 3,143 +754
Jan08 070801 292.5 292.5 290.0 290.2 -3.1 10 141 +8
Mar08 070801 295.5 295.5 293.6 293.6 -3.4 0 38 +0
Total Volume and Open Interest 2,814 8,103 +734
Crude Oil(NYM)
Sep07 070801 77.90 78.70 76.16 76.53 -1.68 196,464 365,191 +4,694
Oct07 070801 77.35 78.10 75.75 76.21 -1.39 84,973 140,823 +9,549
Nov07 070801 76.25 77.30 75.80 75.80 -1.02 31,278 68,106 +3,833
Dec07 070801 76.00 76.31 74.90 75.29 -0.76 46,762 187,734 +1,126
Jan08 070801 74.25 74.82 74.25 74.82 -0.58 7,970 61,369 +214
Feb08 070801 73.90 74.41 73.90 74.41 -0.47 1,902 27,456 +62
Mar08 070801 74.00 74.85 74.00 74.10 -0.41 1,312 30,115 -260
Apr08 070801 73.85 73.85 73.85 73.85 -0.34 6,479 33,780 -3,532
May08 070801 73.55 73.70 73.55 73.67 -0.27 5,608 36,266 +4,653
Jun08 070801 73.52 73.52 73.52 73.52 -0.23 8,972 50,640 +3,144
Jul08 070801 73.38 73.38 73.38 73.38 -0.18 6,525 13,447 -4,507
Aug08 070801 73.25 73.25 73.25 73.25 -0.15 100 13,663 -100
Sep08 070801 73.12 73.12 73.12 73.12 -0.12 1,532 42,742 +107
Oct08 070801 73.00 73.00 73.00 73.00 -0.09 60 20,478 +0
Nov08 070801 72.88 72.88 72.88 72.88 -0.07 20 14,732 +20
Dec08 070801 72.75 72.77 72.30 72.77 -0.05 10,782 160,392 -307
Total Volume and Open Interest 417,249 1,521,237 +18,675
Heating Oil(NYM)
Sep07 070801 210.60 211.20 205.75 206.94 -5.38 37,503 92,215 +5,213
Oct07 070801 213.00 213.20 208.60 209.14 -4.98 6,945 29,115 +614
Nov07 070801 210.70 214.15 210.70 211.39 -4.58 2,385 14,005 +507
Dec07 070801 213.00 213.09 211.75 213.09 -4.23 4,753 34,546 +999
Jan08 070801 216.50 216.50 214.00 214.59 -3.78 1,973 18,003 +411
Feb08 070801 213.00 214.64 213.00 214.64 -3.48 695 12,236 +152
Mar08 070801 214.25 214.25 212.00 212.64 -3.23 175 4,756 -90
Apr08 070801 208.00 209.50 208.00 208.44 -2.98 95 5,444 +0
May08 070801 206.00 206.00 204.00 204.44 -2.68 287 1,726 +8
Jun08 070801 201.75 202.50 201.75 201.99 -2.53 805 15,282 +420
Jul08 070801 202.24 202.24 202.24 202.24 -2.48 0 470 +0
Aug08 070801 203.69 203.69 203.69 203.69 -2.43 0 288 +0
Total Volume and Open Interest 66,808 233,209 +1,094
Gasoline(NYMEX)
Sep07 070801 210.55 210.66 200.15 202.96 -7.63 36,696 82,827 +1,240
Oct07 070801 200.50 200.78 192.20 195.36 -5.68 9,812 35,440 +2,305
Nov07 070801 198.00 198.00 191.29 194.56 -3.93 3,660 12,646 +635
Dec07 070801 197.07 197.11 191.79 194.61 -2.93 1,994 15,578 -456
Jan08 070801 198.10 198.11 193.56 196.21 -2.53 1,006 8,707 +50
Feb08 070801 196.50 198.36 196.45 198.36 -2.38 327 3,646 +115
Mar08 070801 198.75 200.51 198.50 200.51 -2.23 128 4,899 +28
Apr08 070801 212.12 213.87 211.60 213.76 -2.23 41 4,825 +5
May08 070801 214.70 215.06 214.70 215.06 -2.18 21 2,007 +0
Jun08 070801 215.00 215.21 215.00 215.21 -2.13 151 4,535 +25
Total Volume and Open Interest 77,297 190,865 -3,810
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070801 206.60 206.60 202.96 202.96 -7.63 0 3 +0
Oct07 070801 195.36 195.36 195.36 195.36 -5.68      
Nov07 070801 194.56 194.56 194.56 194.56 -3.93      
Dec07 070801 195.00 195.00 194.61 194.61 -2.93      
Total Volume and Open Interest 0 3 -7
Natural Gas(NYM)
Sep07 070801 6.240 6.475 6.240 6.352 +0.161 59,860 144,466 -144
Oct07 070801 6.470 6.670 6.470 6.564 +0.143 17,678 88,466 -339
Nov07 070801 7.374 7.555 7.374 7.484 +0.110 7,373 40,411 +363
Dec07 070801 8.390 8.390 8.369 8.369 +0.075 5,486 48,440 +510
Jan08 070801 8.790 8.790 8.764 8.764 +0.070 5,746 41,508 -248
Feb08 070801 8.805 8.805 8.782 8.782 +0.068 1,513 33,718 +35
Mar08 070801 8.622 8.622 8.622 8.622 +0.068 5,152 48,163 -228
Apr08 070801 8.080 8.080 8.047 8.047 +0.058 3,087 40,263 -769
May08 070801 8.010 8.024 8.010 8.024 +0.055 1,385 28,303 -268
Jun08 070801 8.119 8.119 8.119 8.119 +0.055 187 14,748 +6
Jul08 070801 8.222 8.222 8.222 8.222 +0.055 160 7,001 +46
Aug08 070801 8.330 8.330 8.295 8.295 +0.055 148 9,602 +58
Sep08 070801 8.353 8.353 8.353 8.353 +0.053 86 6,290 -20
Oct08 070801 8.480 8.480 8.480 8.480 +0.053 1,139 26,526 -129
Nov08 070801 8.945 8.945 8.945 8.945 +0.048 34 11,495 +19
Dec08 070801 9.490 9.490 9.420 9.420 +0.043 6 13,694 +5
Total Volume and Open Interest 117,455 809,913 +2,975
Brent Crude Oil(ICE)
Sep07 070801 76.95 77.16 74.85 75.35 -1.70 79,587 120,270 +7,554
Oct07 070801 76.87 77.10 74.86 75.47 -1.41 44,440 155,389 +13,888
Nov07 070801 76.66 76.91 74.78 75.57 -1.09 21,660 47,431 +1,921
Dec07 070801 76.00 76.62 74.59 75.48 -0.81 20,759 94,445 +709
Jan08 070801 75.96 76.31 74.28 75.29 -0.63 3,537 26,541 +181
Feb08 070801 75.67 75.85 73.98 75.07 -0.52 2,665 18,312 +156
Mar08 070801 75.14 75.45 74.35 74.82 -0.47 942 10,294 +117
Apr08 070801 74.61 74.61 74.61 74.61 -0.43 140 9,218 +37
May08 070801 74.38 74.38 74.38 74.38 -0.38 169 4,560 +13
Jun08 070801 74.43 74.43 73.30 74.14 -0.37 1,554 24,418 -229
Jul08 070801 74.05 74.05 74.05 74.05 -0.30 0 2,972 +0
Aug08 070801 73.97 73.97 73.97 73.97 -0.23 0 1,883 +196
Sep08 070801 73.87 73.87 73.87 73.87 -0.14 0 2,417 +0
Oct08 070801 73.77 73.77 73.77 73.77 -0.06 0 5,137 +150
Total Volume and Open Interest 186,443 677,468 +31,949
Gas Oil(ICE)
Aug07 070801 654.25 658.75 643.00 655.50 +0.75 25,580 47,316 +2,386
Sep07 070801 659.00 661.50 645.50 658.25 +0.75 31,938 99,753 +7,741
Oct07 070801 661.00 663.00 648.50 661.00 +1.25 12,247 37,897 +4,625
Nov07 070801 663.25 664.00 651.75 663.00 +1.50 5,665 20,242 +1,168
Dec07 070801 666.00 666.00 653.00 665.00 +1.75 6,947 45,994 +939
Jan08 070801 671.00 671.25 660.00 670.25 +2.00 3,813 33,076 +649
Feb08 070801 666.00 666.75 662.75 665.50 +2.25 655 8,797 +591
Mar08 070801 660.75 660.75 660.75 660.75 +2.25 140 6,835 -52
Apr08 070801 655.50 655.50 655.50 655.50 +2.50 0 2,857 +0
May08 070801 650.25 650.25 650.25 650.25 +1.25 0 2,473 +0
Total Volume and Open Interest 86,985 356,999 +18,149
US Dollar Index(NYBOT)
Sep07 070801 80.625 80.750 80.535 80.750 +0.090 1,831 39,777 +0
Dec07 070801 80.405 80.550 80.405 80.550 +0.090 5 3,423 -1
Mar08 070801 80.250 80.380 80.250 80.380 +0.090 2 636 +0
Total Volume and Open Interest 1,838 43,845 -1
Australian Dollar(CME)
Sep07 070801 84.95 85.10 84.75 84.75 -0.73 3,033 106,779 -1,059
Dec07 070801 84.48 84.48 84.48 84.48 -0.73 0 1,077 -3
Mar08 070801 84.17 84.17 84.17 84.17 -0.73 0 153 +0
Total Volume and Open Interest 3,033 108,022 -1,062
British Pound(CME)
Sep07 070801 202.55 203.50 202.50 202.67 -0.66 2,554 128,044 -3,156
Dec07 070801 202.29 202.29 202.29 202.29 -0.66 0 638 +13
Mar08 070801 201.79 201.79 201.79 201.79 -0.66 0 17 +2
Total Volume and Open Interest 2,554 128,722 -3,141
Canadian Dollar(CME)
Sep07 070801 93.98 94.70 93.98 94.50 +0.49 3,931 128,504 +262
Dec07 070801 94.54 94.88 94.54 94.63 +0.49 17 4,333 +42
Mar08 070801 94.71 94.71 94.71 94.71 +0.49 0 584 -2
Jun08 070801 94.48 94.73 94.48 94.73 +0.49 1 315 +0
Total Volume and Open Interest 3,956 133,951 +306
Japanese Yen(CME)
Sep07 070801 84.89 84.97 84.65 84.87 +0.18 7,934 234,006 +6,267
Dec07 070801 85.78 85.81 85.78 85.81 +0.18 0 14,841 -3
Mar08 070801 86.70 86.70 86.70 86.70 +0.18 0 41 +0
Total Volume and Open Interest 7,934 264,271 +6,264
Swiss Franc(CME)
Sep07 070801 83.43 83.68 83.35 83.40 -0.06 1,612 116,628 -2,156
Dec07 070801 83.91 83.91 83.91 83.91 -0.06 1 192 +0
Mar08 070801 84.35 84.35 84.35 84.35 -0.06 0 12 +0
Total Volume and Open Interest 1,613 116,838 -2,156
EuroFX(CME)
Sep07 070801 136.94 137.24 136.70 136.79 -0.32 5,525 212,308 -3,836
Dec07 070801 137.44 137.50 137.10 137.10 -0.32 201 2,024 +13
Mar08 070801 137.33 137.33 137.33 137.33 -0.32 0 116 +0
Total Volume and Open Interest 5,726 214,527 -3,814
Mexican Peso(CME)
Aug07 070801 909.2 909.5 909.2 909.5 -2.8 0 3 +0
Sep07 070801 908.5 909.5 907.0 907.2 -3.0 2,548 73,167 -89
Total Volume and Open Interest 2,598 95,940 -89
30-Year T-Bonds(CBOT)
Sep07 070801 110~11 110~25 109~26 110~02 unch 580,491 998,171 +619
Dec07 070801 110~12 110~21 109~24 109~31 unch 2,468 7,624 +615
Mar08 070801 110~15 110~15 109~30 109~30 unch 117 495 +85
Total Volume and Open Interest 583,098 1,006,306 +1,320
10-Year T-Notes(CBOT)
Sep07 070801 107~210 107~310 107~070 107~145 +0~010 1,950,788 2,838,273 +16,625
Dec07 070801 107~160 107~250 107~045 107~095 +0~010 15,821 109,457 +10,003
Total Volume and Open Interest 1,966,609 2,949,093 +26,628
5-Year T-Notes(CBOT)
Sep07 070801 105~215 105~215 105~105 105~150 unch 915,858 0 +0
Dec07 070801 105~210 105~210 105~155 105~155 +0~005 6,694 0 +0
Mar08 070801 105~150 105~150 105~150 105~150 +0~005      
Total Volume and Open Interest 922,552    
2 Year T-Notes(CBOT)
Sep07 070801 102~068 102~068 102~049 102~060 unch 1,648 1,017,936 -14,627
Dec07 070801 102~073 102~078 102~073 102~078 +0~001 800 12,328 +550
Total Volume and Open Interest 2,448 1,030,264 -14,077
Eurodollars(CME)
Sep07 070801 94.735 94.745 94.725 94.745 +0.020 22,970 1,625,267 +21,503
Dec07 070801 94.950 94.950 94.895 94.935 +0.030 18,049 1,635,305 +14,528
Mar08 070801 95.115 95.115 95.035 95.085 +0.025 15,688 1,811,091 -33,942
Jun08 070801 95.180 95.190 95.110 95.155 +0.010 13,742 1,570,808 +33,260
Sep08 070801 95.195 95.200 95.125 95.170 +0.005 17,785 1,209,885 +24,528
Dec08 070801 95.175 95.180 95.105 95.145 unch 17,153 995,275 +19,758
Mar09 070801 95.130 95.130 95.070 95.105 +0.005 16,799 669,643 +9,435
Jun09 070801 95.050 95.055 94.995 95.035 +0.005 16,812 499,959 +7,592
Sep09 070801 94.995 94.995 94.925 94.955 +0.005 9,211 296,918 +951
Dec09 070801 94.910 94.910 94.845 94.875 +0.010 8,253 220,947 -6,011
Mar10 070801 94.835 94.835 94.780 94.810 +0.010 9,379 169,742 -2,764
Jun10 070801 94.770 94.770 94.720 94.745 +0.010 9,282 129,012 +2,273
Sep10 070801 94.700 94.705 94.665 94.690 +0.010 2,569 86,822 -1,275
Dec10 070801 94.640 94.670 94.620 94.635 +0.015 4,555 109,589 +8
Mar11 070801 94.600 94.630 94.575 94.595 +0.015 2,411 95,700 -654
Jun11 070801 94.560 94.585 94.530 94.550 +0.015 2,796 90,418 +1,092
Sep11 070801 94.500 94.525 94.495 94.510 +0.015 3,071 64,970 +1,054
Dec11 070801 94.450 94.480 94.445 94.460 +0.015 2,578 48,325 +423
Total Volume and Open Interest 198,596 11,534,805 +90,656
3-Mth Euro-Yen(CME)
Sep07 070801 99.17 99.17 99.16 99.16 +0.01 1,540 19,885 -193
Dec07 070801 99.07 99.07 99.07 99.07 +0.02 1,231 10,872 +323
Mar08 070801 98.97 98.97 98.97 98.97 +0.04 568 7,675 +374
Jun08 070801 98.89 98.89 98.89 98.89 +0.04 264 4,419 +245
Sep08 070801 98.80 98.80 98.80 98.80 +0.04 0 2,818 +0
Dec08 070801 98.71 98.71 98.71 98.71 +0.04 0 994 +0
Mar09 070801 98.62 98.62 98.62 98.62 +0.04 0 100 +0
Jun09 070801 98.55 98.55 98.55 98.55 +0.04      
Sep09 070801 98.46 98.46 98.46 98.46 +0.04      
Dec09 070801 98.38 98.38 98.38 98.38 +0.04      
Total Volume and Open Interest 3,603 46,763 +749
3-Mth Euro-Yen(SGX)
Sep07 070801 99.15 99.18 99.14 99.18 +0.03 2,266 75,971 -776
Dec07 070801 99.05 99.09 99.04 99.08 +0.03 1,177 60,435 -388
Mar08 070801 98.93 98.99 98.93 98.99 +0.04 772 41,753 -221
Jun08 070801 98.86 98.90 98.86 98.89 +0.04 829 19,755 -234
Sep08 070801 98.78 98.81 98.77 98.81 +0.04 105 12,706 -10
Dec08 070801 98.68 98.71 98.68 98.71 +0.04 5 6,177 +0
Mar09 070801 98.62 98.62 98.62 98.62 +0.04 0 4,555 +0
Jun09 070801 98.54 98.54 98.54 98.54 +0.04 0 368 +0
Total Volume and Open Interest 5,154 223,520 -1,629
Japanese Gov't Bonds(SGX)
Sep07 070730 133.40 133.40 132.96 133.12 -0.03 683 31,020 -869
Dec07 070801 133.10 133.27 132.75 133.27 +0.44 0 2 +0
Mar08 070801 133.27 133.27 133.27 133.27 +0.44      
Total Volume and Open Interest 2,140 25,552 -4,376
Euro-Bund(EUREX)
Sep07 070801 113.35 113.38 112.63 112.78 -0.35 1,851,623 1,840,290 -8,450
Dec07 070801 112.85 112.96 112.36 112.41 +0.03 2,131 25,432 +1,776
Mar08 070801 112.56 112.56 112.56 112.56 +0.04 2,477 10 +0
Total Volume and Open Interest 1,582,523 1,840,372 -23,584
Euro-Bobl(EUREX)
Sep07 070801 107.40 107.41 107.05 107.13 +0.07 634,674 1,268,990 -3,756
Dec07 070801 107.19 107.19 106.96 106.96 +0.08 282 312 +281
Mar08 070801 106.84 106.84 106.84 106.84 +0.08      
Total Volume and Open Interest 634,956 1,269,302 -3,475
3-Mth Euribor(EUREX)
Sep07 070801 95.650 95.650 95.635 95.645 +0.010 1,093 21,490 -149
Dec07 070801 95.545 95.545 95.520 95.525 +0.015 370 9,844 -155
Mar08 070801 95.510 95.510 95.460 95.470 +0.020 40 9,409 -2
Total Volume and Open Interest 1,609 50,094 -343
Long Gilt(LIFFE)
Sep07 070801 105~30 106~00 105~15 105~20 +0~04 91,223 356,451 -1,371
Dec07 070801 105~25 105~25 105~25 105~25 +0~04      
Total Volume and Open Interest 91,223 356,451 -1,371
3-Mth Short Sterling(LIFFE)
Sep07 070801 93.88 93.88 93.88 93.88 unch 21,618 502,085 -294
Dec07 070801 93.83 93.83 93.83 93.83 unch 61,646 558,403 +711
Mar08 070801 93.82 93.82 93.82 93.82 +0.01 65,143 483,333 +1,703
Jun08 070801 93.83 93.83 93.83 93.83 +0.01 48,385 444,672 +2,233
Sep08 070801 93.84 93.84 93.84 93.84 unch 35,416 342,632 -6,189
Dec08 070801 93.85 93.85 93.85 93.85 unch 32,730 244,726 +1,777
Total Volume and Open Interest 291,492 2,906,810 +3,759
3-Mth Euribor(LIFFE)
Sep07 070801 95.645 95.660 95.635 95.640 +0.010 157,239 860,722 -4,192
Dec07 070801 95.540 95.565 95.505 95.520 +0.015 284,504 902,885 -29,760
Mar08 070801 95.500 95.535 95.445 95.465 +0.020 216,080 593,828 -11,850
Total Volume and Open Interest 1,031,150 4,091,036 -38,649
3-Mth Aus T-Bills(SFE)
Sep07 070801 93.37 93.43 93.36 93.41 +0.04 12,867 463,046 -6,353
Dec07 070801 93.24 93.32 93.23 93.32 +0.10 28,836 305,787 -4,797
Mar08 070801 93.13 93.22 93.11 93.21 +0.10 13,239 160,419 +7,432
Jun08 070801 93.04 93.14 93.04 93.14 +0.12 10,779 126,018 +4,016
Sep08 070801 93.02 93.12 93.02 93.11 +0.12 2,591 58,468 -380
Dec08 070801 93.02 93.10 93.02 93.10 +0.11 2,296 42,990 +815
Mar09 070801 93.02 93.09 93.02 93.09 +0.10 470 28,694 +277
Jun09 070801 93.02 93.09 93.02 93.09 +0.11 812 17,560 +369
Sep09 070801 93.03 93.08 93.03 93.08 +0.09 0 1,637 +0
Dec09 070801 93.06 93.07 93.06 93.07 +0.07 0 644 +0
Total Volume and Open Interest 71,890 1,205,461 +1,379
10-Year Aus T-Bonds(SFE)
Sep07 070801 94.03 94.09 94.02 94.08 +0.11 60,672 695,286 +44,767
Dec07 070801 94.08 94.08 94.08 94.08 +0.11      
Total Volume and Open Interest 60,672 695,286 +44,767
3-Year Aus T-Bonds(SFE)
Sep07 070801 93.65 93.72 93.61 93.71 +0.10 92,786 728,770 -10,330
Dec07 070801 93.71 93.71 93.71 93.71 +0.10      
Total Volume and Open Interest 92,786 728,770 -10,330
Gold(CMX)
Aug07 070801 665.0 665.0 663.0 663.6 -3.3 5,769 3,851 -13,611
Oct07 070801 667.5 671.8 667.5 669.6 -3.4 3,683 38,011 -637
Dec07 070801 673.5 678.7 671.1 675.9 -3.4 52,274 196,533 +1,449
Feb08 070801 681.9 681.9 681.9 681.9 -3.4 2,089 13,106 +273
Apr08 070801 687.8 687.8 687.8 687.8 -3.5 6 23,750 +0
Jun08 070801 693.7 693.7 693.7 693.7 -3.5 53 15,905 -3
Aug08 070801 699.4 699.4 699.4 699.4 -3.5 50 2,700 +0
Oct08 070801 705.2 705.2 705.2 705.2 -3.5 1 1,469 +0
Dec08 070801 708.5 711.0 708.5 711.0 -3.5 348 17,546 +111
Feb09 070801 716.9 716.9 716.9 716.9 -3.6 260 10,175 +210
Apr09 070801 722.6 722.6 722.6 722.6 -3.7 50 1,750 +50
Jun09 070801 728.5 728.5 728.5 728.5 -3.7 15 10,463 +0
Total Volume and Open Interest 65,209 351,185 -11,744
Silver(CMX)
Sep07 070801 1281.0 1307.0 1281.0 1295.5 -6.2 16,214 64,953 -795
Dec07 070801 1301.0 1323.0 1298.5 1313.6 -6.1 2,940 26,445 +901
Mar08 070801 1330.9 1330.9 1330.9 1330.9 -6.1 30 5,662 +18
May08 070801 1341.4 1341.4 1341.4 1341.4 -6.1 9 4,262 +0
Jul08 070801 1351.6 1351.6 1351.6 1351.6 -6.0 28 4,399 +2
Sep08 070801 1362.3 1362.3 1362.3 1362.3 -5.9 2 719 +0
Dec08 070801 1376.5 1376.5 1376.5 1376.5 -5.6 158 4,755 -42
Total Volume and Open Interest 19,662 118,550 +57
Platinum(NYM)
Oct07 070801 1282.0 1296.0 1282.0 1290.9 -11.7 2,550 14,657 -661
Jan08 070801 1295.9 1295.9 1295.9 1295.9 -11.7 8 116 +0
Total Volume and Open Interest 2,558 14,773 -661
Palladium(NYME)
Sep07 070801 360.00 369.00 360.00 368.30 +1.40 537 16,506 -60
Dec07 070801 370.00 375.00 370.00 373.40 +1.50 276 1,266 +136
Mar08 070801 378.65 378.65 378.65 378.65 +1.50 0 276 +276
Total Volume and Open Interest 888 18,623 +927
Copper(CMX)
Sep07 070801 357.80 359.50 355.00 358.50 -6.35 9,198 52,495 +166
Dec07 070801 366.70 366.70 353.20 356.60 -5.55 1,228 22,732 +432
Mar08 070801 351.05 351.05 351.05 351.05 -5.15 41 3,417 +17
May08 070801 346.05 346.05 346.05 346.05 -4.80 9 589 +10
Jul08 070801 340.65 340.65 340.65 340.65 -4.50 2 438 +2
Total Volume and Open Interest 15,513 89,395 +486
Aluminum(CMX)
Aug07 070801 117.30 117.30 117.30 117.30 -0.25 28 20 -20
Sep07 070801 118.00 118.00 118.00 118.00 -0.25 14 40 -14
Oct07 070801 118.75 118.75 118.75 118.75 -0.25 40 40 +0
Nov07 070801 119.50 119.50 119.50 119.50 -0.25 1 40 +0
Dec07 070801 120.25 120.25 120.25 120.25 -0.25 14 154 +0
Jan08 070801 120.25 120.25 120.25 120.25 -0.25      
Total Volume and Open Interest 97 294 -34
DJIA Index(CBOT)
Sep07 070801 13200 13435 13175 13404 +129 4,224 35,227 +324
Dec07 070801 13300 13496 13270 13496 +124 22 156 -6
Mar08 070801 13624 13624 13624 13624 +129 0 1 +0
Jun08 070801 13724 13724 13724 13724 +129      
Total Volume and Open Interest 4,246 35,384 +318
S & P 500(CME)
Sep07 070801 1457.20 1475.00 1445.00 1469.90 +8.00 54,819 583,345 +2,283
Dec07 070801 1470.00 1482.50 1465.50 1482.00 +8.10 281 13,004 +75
Mar08 070801 1493.00 1493.00 1493.00 1493.00 +7.90 0 6,993 +0
Jun08 070801 194.28 194.28 194.28 194.28 +7.90 0 203 +0
Total Volume and Open Interest 55,863 604,309 +3,108
S & P 500 E-Mini(Globex)
Sep07 070801 1462.50 1475.00 1442.25 1470.00 +8.00 2,589,335 1,967,126 +73,286
Dec07 070801 1473.25 1486.50 1454.75 1482.00 +8.00 3,004 14,047 +588
Total Volume and Open Interest 2,592,339 1,981,173 +73,874
NASDAQ 100(CME)
Sep07 070801 1940.00 1962.00 1923.00 1960.50 +14.70 5,356 66,886 -47
Dec07 070801 1960.00 1983.50 1960.00 1983.50 +14.70 0 30 +0
Mar08 070801 2006.50 2006.50 2006.50 2006.50 +14.70 0 10 +0
Total Volume and Open Interest 5,356 66,958 -15
NASDAQ 100 E-Mini(Globex)
Sep07 070801 1951.50 1963.50 1923.80 1960.50 +14.70 544,970 449,600 -4,204
Dec07 070801 1981.00 1986.30 1947.50 1983.50 +14.70 140 454 -26
Total Volume and Open Interest 545,110 450,054 -3,750
S & P Midcap 400(CME)
Sep07 070801 858.50 866.25 851.40 862.90 +1.50 155 6,469 +5
Dec07 070801 872.30 872.30 872.30 872.30 +1.40      
Mar08 070801 882.00 882.00 882.00 882.00 +1.40      
Total Volume and Open Interest 155 6,469 +5
Russell 2000(CME)
Sep07 070801 775.75 785.00 768.50 781.40 +0.40 3,682 52,024 +2,552
Dec07 070801 787.40 787.40 787.40 787.40 +0.40 0 24 +0
Mar08 070801 790.00 795.00 790.00 795.00 -11.50      
Total Volume and Open Interest 3,682 52,048 +2,552
Russell 2000 E-Mini(Globex)
Sep07 070801 777.50 785.90 764.70 781.40 +0.40 359,812 658,250 +14,156
Dec07 070801 782.30 791.80 771.60 787.40 +0.40 148 1,072 -16
Mar08 070801 795.00 795.00 795.00 795.00 -11.50      
Total Volume and Open Interest 359,960 659,322 +14,140
Value Line(KCBT)
Sep07 070801 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070801 17135 17150 16770 16780 -490 78,283 265,588 +3,530
Dec07 070801 17080 17105 16745 16840 -380 21 497 +3
Total Volume and Open Interest 78,309 266,324 +3,525
Nikkei 225(SGX)
Sep07 070801 17135 17150 16770 16780 -490 78,283 265,588 +3,530
Dec07 070801 17080 17105 16745 16840 -380 21 497 +3
Mar08 070801 16865 16865 16865 16865 -380      
Total Volume and Open Interest 78,309 266,324 +3,525
CAC 40(EURONEXT)
Aug07 070801 5627.0 5719.5 5570.0 5661.5 -103.0 158,913 523,072 +6,954
Sep07 070801 5649.5 5734.0 5599.0 5683.5 -103.0 2,793 41,901 +719
Oct07 070801 5701.5 5701.5 5701.5 5701.5 -103.0 2 2 +2
Total Volume and Open Interest 161,714 566,416 +7,643
Hang Seng Index(HKFE)
Aug07 070801 22960 22995 22133 22320 -899 59,491 118,409 +8,836
Sep07 070801 22955 22980 22110 22300 -890 421 2,734 +27
Total Volume and Open Interest 81,841 121,935 -46,432
DAX(EUREX)
Sep07 070801 7425.5 7674.5 7413.0 7504.5 -109.5 249,003 396,911 +8,198
Dec07 070801 7530.0 7746.5 7502.0 7585.5 -111.0 398 14,419 +146
Mar08 070801 7645.0 7830.0 7645.0 7669.5 -113.5 87 1,806 +86
Total Volume and Open Interest 249,488 413,136 +8,430
FT-SE 100(EURONEXT)
Sep07 070801 6250.00 6322.50 6193.50 6258.50 -95.00 157,433 509,294 +11,592
Dec07 070801 6317.50 6372.50 6317.00 6317.00 -95.50 19 11,936 +2
Mar08 070801 6333.50 6333.50 6333.50 6333.50 -96.50 6 589 +0
Total Volume and Open Interest 157,458 521,819 +11,594
SPI 200(SFE)
Sep07 070801 6089.0 6089.0 5917.0 5925.0 -198.0 31,186 362,376 +8,857
Dec07 070801 6121.0 6121.0 5967.0 5970.0 -198.0 43 4,656 +29
Mar08 070801 5996.0 5996.0 5978.0 5978.0 -198.0 7 1,064 +4
Total Volume and Open Interest 31,236 369,692 +8,890
GSCI(CME)
Aug07 070801 513.65 516.55 507.20 508.20 -8.40 571 20,252 +128
Sep07 070801 510.50 510.50 510.50 510.50 -7.20 83 762 +165
Oct07 070801 514.50 514.50 514.50 514.50 -5.00      
Total Volume and Open Interest 654 21,014 +293
Reuters CRB Index(NYBOT)
Aug07 070801 423.00 424.75 420.50 420.50 -4.25 12 107 -1
Nov07 070801 429.50 432.75 428.50 428.50 -4.25 7 766 -3
Jan08 070801 434.75 434.75 430.50 430.50 -4.25 0 408 +0
Total Volume and Open Interest 19 1,498 -4
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php