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 August 02, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070802 834.00 835.50 831.00 831.00 +5.25 7,070 7,405 -3,912
Sep07 070802 839.00 843.50 836.50 838.25 +5.75 8,035 29,758 -2,525
Nov07 070802 855.00 860.00 853.00 854.50 +5.75 18,695 307,529 +1,240
Jan08 070802 870.00 873.50 867.50 868.00 +5.00 587 31,483 +236
Mar08 070802 880.50 884.00 879.00 880.50 +6.00 751 19,644 +269
May08 070802 890.00 893.50 888.00 888.25 +5.25 625 22,650 -191
Jul08 070802 902.00 904.50 899.00 899.00 +6.00 753 31,123 -176
Total Volume and Open Interest 38,479 504,197 -4,656
Soybean Meal(CBOT)
Aug07 070802 217.30 219.30 216.50 217.90 +2.60 4,439 6,153 -1,924
Sep07 070802 219.50 221.50 218.80 220.10 +2.50 8,351 35,677 -1,477
Oct07 070802 222.50 224.00 221.80 222.70 +2.00 1,048 13,618 +579
Dec07 070802 226.20 228.00 225.70 226.40 +2.50 6,999 85,851 +739
Jan08 070802 229.50 230.50 228.50 229.50 +2.40 406 11,453 +326
Mar08 070802 234.00 234.20 232.00 232.20 +1.40 866 12,456 +233
May08 070802 236.50 238.00 235.70 237.20 +2.40 948 13,215 +414
Jul08 070802 240.00 240.80 238.80 240.00 +3.00 614 12,270 +153
Total Volume and Open Interest 24,065 200,996 -812
Soybean Oil(CBOT)
Aug07 070802 37.50 37.65 37.43 37.43 +0.14 2,995 6,396 -3,422
Sep07 070802 37.75 37.93 37.62 37.64 +0.07 6,656 54,383 -781
Oct07 070802 38.10 38.20 37.88 37.90 unch 1,694 19,147 +284
Dec07 070802 38.60 38.72 38.30 38.35 -0.01 10,376 165,015 +392
Jan08 070802 38.90 38.90 38.58 38.58 -0.08 682 14,965 +132
Mar08 070802 39.15 39.15 38.88 38.88 -0.07 268 7,871 +66
May08 070802 39.35 39.35 39.05 39.05 -0.09 1,255 7,808 +484
Jul08 070802 39.55 39.55 39.30 39.30 -0.05 823 9,749 +73
Total Volume and Open Interest 25,139 294,351 -2,780
Canola(WCE)
Corn(CBOT)
Sep07 070802 326.25 327.75 322.50 324.00 +5.00 15,515 307,824 -16,014
Dec07 070802 343.25 344.50 339.00 341.25 +5.25 21,678 528,502 -813
Mar08 070802 358.50 359.75 354.75 356.25 +5.00 1,938 97,735 +1,721
May08 070802 368.75 370.50 365.75 366.75 +5.00 373 28,670 -339
Jul08 070802 378.25 380.00 375.00 376.25 +4.50 2,316 69,073 +1,140
Sep08 070802 384.00 385.50 381.75 382.75 +4.25 172 10,171 +76
Total Volume and Open Interest 43,395 1,204,804 -13,853
Wheat(CBOT)
Sep07 070802 646.00 651.00 641.00 641.75 +5.75 14,684 178,008 -8,100
Dec07 070802 666.00 669.50 660.50 663.50 +7.50 12,476 171,739 +3,839
Mar08 070802 664.00 665.50 655.50 656.25 +3.00 737 17,608 +206
May08 070802 633.00 633.00 628.00 629.50 unch 127 3,635 -25
Jul08 070802 560.00 563.00 554.00 554.00 -1.50 1,260 44,110 +253
Total Volume and Open Interest 29,645 433,624 -3,752
Wheat(KCBT)
Sep07 070802 638.00 644.50 634.00 634.50 +2.00 12,366 82,105 -1,853
Dec07 070802 656.00 658.00 649.00 650.75 +3.00 6,023 52,292 +1,811
Mar08 070802 660.00 660.00 651.00 651.00 +1.00 723 5,348 +216
May08 070802 620.00 620.00 620.00 620.00 +8.00 0 46 +0
Jul08 070802 568.00 571.00 562.00 562.00 unch 244 9,835 +53
Total Volume and Open Interest 19,359 151,304 +224
Wheat(MGE)
Sep07 070802 640.00 645.00 636.75 636.75 +4.50 2,832 21,781 +93
Dec07 070802 654.00 657.50 650.75 650.75 +4.75 2,504 26,425 +280
Mar08 070802 663.00 668.50 660.75 661.75 +5.00 227 3,120 +78
May08 070802 660.00 660.00 657.00 657.00 +1.00 10 130 +10
Jul08 070802 618.00 619.00 618.00 619.00 +9.00 16 285 +7
Total Volume and Open Interest 5,742 53,679 +499
Oats(CBOT)
Sep07 070802 258.00 261.00 255.25 260.00 +3.00 990 1,015 -814
Dec07 070802 271.50 273.00 267.00 270.00 +1.00 1,056 11,091 +206
Mar08 070802 279.00 279.00 275.00 275.75 +0.25 14 1,180 +2
May08 070802 277.00 277.00 277.00 277.00 unch 0 28 +1
Total Volume and Open Interest 2,060 13,335 -605
Rough Rice(CBOT)
Sep07 070802 10.60 10.60 10.56 10.56 0.00 785 4,764 -760
Nov07 070802 10.92 10.96 10.86 10.88 -0.02 638 8,841 +610
Jan08 070802 11.26 11.29 11.20 11.20 -0.02 4 1,345 +4
Mar08 070802 11.45 11.45 11.45 11.45 -0.02 100 548 +12
Total Volume and Open Interest 1,528 15,700 -133
Live Cattle(CME)
Aug07 070802 92.900 93.400 92.700 92.930 -0.500 8,821 26,024 -2,889
Oct07 070802 98.150 98.550 97.850 98.150 -0.650 16,883 143,467 +2,625
Dec07 070802 99.680 100.035 99.600 99.950 -0.335 7,600 48,398 +752
Feb08 070802 99.500 99.650 99.250 99.450 -0.585 1,263 20,296 +299
Apr08 070802 99.300 99.650 99.200 99.450 -0.435 949 10,966 +233
Jun08 070802 94.700 95.000 94.700 94.950 -0.550 193 3,181 +66
Total Volume and Open Interest 35,722 252,926 +1,086
Feeder Cattle(CME)
Aug07 070802 116.500 116.500 115.550 115.930 -1.050 779 8,205 -293
Sep07 070802 117.100 117.200 115.850 116.350 -1.050 1,382 12,007 -245
Oct07 070802 117.800 117.900 116.500 117.330 -0.870 906 7,495 +344
Nov07 070802 117.000 117.150 116.200 117.100 -0.400 166 2,128 +103
Jan08 070802 113.800 114.000 113.050 114.000 -0.400 83 1,691 +42
Mar08 070802 112.200 112.200 111.100 111.300 -0.950 52 337 +13
Apr08 070802 111.500 112.000 111.500 112.000 -0.600 2 100 +2
Total Volume and Open Interest 3,379 32,170 -27
Lean Hogs(CME)
Aug07 070802 72.350 73.250 72.250 73.135 +0.805 5,567 12,140 -839
Oct07 070802 74.000 75.800 74.000 74.700 +0.120 13,789 85,257 -863
Dec07 070802 72.100 73.250 71.750 72.650 +0.350 5,871 45,883 +648
Feb08 070802 72.100 72.900 71.450 72.080 -0.320 2,544 19,689 +296
Apr08 070802 71.500 72.000 70.850 71.225 -0.675 2,541 10,996 +1,738
May08 070802 75.500 76.100 74.930 76.050 -0.335 87 1,421 +21
Jun08 070802 76.600 77.300 76.500 76.800 -0.100 330 7,090 +63
Jul08 070802 74.750 75.700 74.650 75.000 -1.000 219 1,983 -18
Total Volume and Open Interest 30,968 184,684 +1,060
Pork Bellies(CME)
Aug07 070802 85.500 86.400 84.500 84.500 -3.000 178 551 -57
Feb08 070802 87.800 88.900 87.300 87.300 -2.300 142 437 +36
Mar08 070802 89.000 89.000 89.000 89.000 -1.250 0 6 +0
May08 070802 91.000 91.000 90.250 90.250 -1.500 0 10 +0
Total Volume and Open Interest 320 1,004 -21
Class III Milk(CME)
Aug07 070802 19.60 20.05 19.60 20.05 +0.49 25 4,731 -18
Sep07 070802 18.50 19.33 18.40 19.24 +0.64 136 4,459 +36
Oct07 070802 17.80 18.16 17.80 18.16 +0.46 82 3,604 -2
Nov07 070802 17.00 17.68 17.00 17.68 +0.56 51 3,237 -7
Dec07 070802 16.40 16.92 16.40 16.92 +0.40 77 3,150 +11
Total Volume and Open Interest 679 33,530 +86
Cocoa(NYBOT)
Sep07 070802 1932 1935 1908 1914 -3 8,733 66,026 -2,117
Dec07 070802 1965 1973 1944 1949 -3 3,579 49,243 +1,239
Mar08 070802 1975 1975 1975 1975 -3 689 21,320 +149
May08 070802 1988 1988 1988 1988 -3 336 4,541 +304
Jul08 070802 2005 2005 2005 2005 -2 5 2,976 +0
Sep08 070802 2021 2021 2021 2021 -2 110 3,937 +0
Dec08 070802 2045 2045 2045 2045 -2 0 9,998 +0
Total Volume and Open Interest 13,452 158,053 -425
Coffee "C"(NYBOT)
Sep07 070802 113.60 116.50 113.50 116.20 +3.10 11,888 84,673 -3,352
Dec07 070802 117.50 120.50 117.50 120.15 +3.10 5,945 48,227 +1,792
Mar08 070802 122.25 123.90 122.25 123.75 +3.05 646 15,400 +76
May08 070802 125.85 125.85 125.85 125.85 +2.85 203 5,854 -9
Jul08 070802 127.85 127.85 127.85 127.85 +2.70 105 3,857 -56
Sep08 070802 129.70 129.70 129.70 129.70 +2.60 15 8,431 +5
Total Volume and Open Interest 19,456 174,371 -1,466
Orange Juice(NYBOT)
Sep07 070802 141.50 141.75 141.10 141.25 +2.10 2,290 12,876 -478
Nov07 070802 142.00 142.50 141.90 142.10 +2.00 988 9,987 +589
Jan08 070802 143.00 143.00 142.30 142.35 +1.80 183 3,948 +166
Mar08 070802 142.50 142.50 142.50 142.50 +1.35 48 2,616 +6
May08 070802 142.50 142.50 142.50 142.50 +0.85 10 634 +0
Jul08 070802 142.95 142.95 142.95 142.95 +0.80 10 124 +10
Total Volume and Open Interest 3,529 31,001 +293
Sugar #11(NYBOT)
Oct07 070802 10.46 10.56 10.17 10.25 -0.03 39,710 381,989 -1,328
Mar08 070802 10.43 10.55 10.33 10.34 +0.01 14,192 142,597 -363
May08 070802 10.49 10.49 10.35 10.36 unch 4,052 37,176 -584
Jul08 070802 10.51 10.51 10.47 10.47 +0.02 1,552 35,910 -508
Oct08 070802 10.73 10.73 10.70 10.70 -0.01 1,082 42,558 -327
Total Volume and Open Interest 61,443 689,082 -3,077
Sugar #14(NYBOT)
Sep07 070802 21.92 21.92 21.92 21.92 -0.26 58 943 +23
Nov07 070802 21.44 21.44 21.44 21.44 unch 47 2,209 -1
Jan08 070802 21.10 21.10 21.06 21.06 -0.04 26 2,299 +21
Mar08 070802 21.04 21.04 21.04 21.04 -0.06 0 2,417 +0
May08 070802 21.15 21.15 21.15 21.15 -0.10 0 371 +0
Total Volume and Open Interest 131 8,621 +43
London Cocoa(LCE)
Sep07 070802 993 1015 989 991 -6 4,006 59,492 -385
Dec07 070802 1017 1037 1013 1017 -4 4,929 56,991 +395
Mar08 070802 1031 1049 1028 1031 -3 2,667 36,386 +237
May08 070802 1036 1054 1036 1040 -2 677 13,014 +478
Jul08 070802 1057 1060 1049 1049 -2 532 11,875 +321
Sep08 070802 1055 1058 1055 1058 -2 12 9,200 +8
Dec08 070802 1064 1072 1064 1065 -3 4 3,968 +1
Total Volume and Open Interest 12,827 190,932 +1,055
London Coffee(LCE)
Sep07 070802 1808.00 1849.00 1790.00 1829.00 +23.00 5,259 77,254 -351
Nov07 070802 1821.00 1860.00 1807.00 1843.00 +22.00 2,034 61,278 +256
Jan08 070802 1805.00 1837.00 1794.00 1827.00 +21.00 757 18,115 -5
Mar08 070802 1794.00 1807.00 1785.00 1807.00 +21.00 249 7,787 +202
May08 070802 1801.00 1801.00 1801.00 1801.00 +17.00 243 3,050 +17
Jul08 070802 1799.00 1799.00 1799.00 1799.00 +15.00 0 1,341 +0
Total Volume and Open Interest 8,547 170,199 +124
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070802 302.80 306.00 298.80 300.00 -3.10 7,182 29,510 +1,990
Dec07 070802 303.50 308.00 301.00 301.70 -1.80 920 8,890 +320
Mar08 070802 306.10 310.50 304.00 305.00 -1.40 1,509 13,335 -14
May08 070802 306.00 311.40 305.00 305.90 unch 158 5,157 +92
Total Volume and Open Interest 9,970 65,843 +2,464
Cotton(NYBOT)
Oct07 070802 62.20 62.60 62.05 62.60 +0.35 453 5,542 -121
Dec07 070802 64.40 64.65 64.06 64.58 +0.32 13,791 153,491 +1,242
Mar08 070802 67.50 67.75 67.15 67.64 +0.24 1,214 39,632 +649
May08 070802 68.50 68.50 68.50 68.50 +0.05 62 3,195 -29
Jul08 070802 69.45 69.45 69.45 69.45 +0.10 31 3,484 +20
Oct08 070802 69.60 69.60 69.60 69.60 -0.05 0 87 +0
Total Volume and Open Interest 15,864 215,072 +1,581
Lumber(CME)
Sep07 070802 274.5 283.0 272.8 282.2 +7.7 1,323 4,726 -34
Nov07 070802 278.0 283.9 277.0 281.1 +0.1 1,003 3,648 +505
Jan08 070802 289.6 294.0 289.5 293.5 +3.3 29 139 -2
Mar08 070802 293.9 295.5 293.9 295.5 +1.9 7 34 -4
Total Volume and Open Interest 2,363 8,569 +466
Crude Oil(NYM)
Sep07 070802 76.25 77.37 76.20 76.86 +0.33 306,683 358,564 -6,627
Oct07 070802 75.95 76.95 75.95 76.55 +0.34 143,678 154,196 +13,373
Nov07 070802 75.50 76.49 75.50 76.14 +0.34 57,457 69,423 +1,317
Dec07 070802 74.95 75.75 74.95 75.61 +0.32 72,349 189,290 +1,556
Jan08 070802 75.25 75.30 75.16 75.16 +0.34 18,152 62,930 +1,561
Feb08 070802 74.85 74.85 74.77 74.77 +0.36 14,473 26,062 -1,394
Mar08 070802 74.46 74.46 74.46 74.46 +0.36 5,356 31,203 +1,088
Apr08 070802 74.22 74.22 74.22 74.22 +0.37 2,711 34,780 +1,000
May08 070802 74.04 74.04 74.04 74.04 +0.37 2,702 36,284 +18
Jun08 070802 73.89 73.89 73.89 73.89 +0.37 5,487 51,952 +1,312
Jul08 070802 73.76 73.76 73.76 73.76 +0.38 907 13,819 +372
Aug08 070802 73.64 73.64 73.64 73.64 +0.39 278 13,544 -119
Sep08 070802 73.52 73.52 73.52 73.52 +0.40 461 42,844 +102
Oct08 070802 73.41 73.41 73.41 73.41 +0.41 175 20,532 +54
Nov08 070802 73.30 73.30 73.30 73.30 +0.42 51 14,725 -7
Dec08 070802 73.20 73.20 73.20 73.20 +0.43 16,122 163,086 +2,694
Total Volume and Open Interest 657,357 1,537,645 +16,408
Heating Oil(NYM)
Sep07 070802 206.00 208.20 205.30 207.46 +0.52 46,025 86,871 -5,344
Oct07 070802 207.80 210.40 207.60 209.66 +0.52 15,754 29,088 -27
Nov07 070802 212.60 212.60 211.91 211.91 +0.52 6,134 15,003 +998
Dec07 070802 212.70 213.56 212.35 213.56 +0.47 7,031 34,562 +16
Jan08 070802 214.40 215.01 214.40 215.01 +0.42 2,776 18,454 +451
Feb08 070802 214.45 215.01 214.40 215.01 +0.37 362 12,267 +31
Mar08 070802 212.45 213.16 212.45 213.16 +0.52 347 4,880 +124
Apr08 070802 208.25 209.21 208.25 209.21 +0.77 50 5,449 +5
May08 070802 205.46 205.46 205.46 205.46 +1.02 217 1,706 -20
Jun08 070802 203.16 203.16 203.16 203.16 +1.17 1,319 15,184 -98
Jul08 070802 203.41 203.41 203.41 203.41 +1.17 16 461 -9
Aug08 070802 204.86 204.86 204.86 204.86 +1.17 1 288 +0
Total Volume and Open Interest 80,125 227,850 -5,359
Gasoline(NYMEX)
Sep07 070802 203.65 204.80 200.05 203.62 +0.66 42,073 84,844 +2,017
Oct07 070802 195.50 198.13 192.65 197.12 +1.76 15,452 35,328 -112
Nov07 070802 194.20 196.52 192.00 196.02 +1.46 6,118 12,633 -13
Dec07 070802 192.00 196.36 191.50 195.52 +0.91 8,987 16,284 +706
Jan08 070802 194.51 197.10 194.51 196.92 +0.71 1,454 8,978 +271
Feb08 070802 197.50 199.05 197.50 199.02 +0.66 454 3,715 +69
Mar08 070802 200.87 201.07 200.87 201.07 +0.56 391 4,926 +27
Apr08 070802 213.00 214.22 213.00 214.22 +0.46 169 4,826 +1
May08 070802 215.52 215.52 215.52 215.52 +0.46 197 2,050 +43
Jun08 070802 215.67 215.67 215.67 215.67 +0.46 417 4,543 +8
Total Volume and Open Interest 78,974 183,820 -7,045
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070802 203.50 203.62 203.50 203.62 +0.66 1 3 +0
Oct07 070802 197.12 197.12 197.12 197.12 +1.76      
Nov07 070802 196.02 196.02 196.02 196.02 +1.46      
Dec07 070802 195.52 195.52 195.52 195.52 +0.91      
Total Volume and Open Interest 1 3 +0
Natural Gas(NYM)
Sep07 070802 6.415 6.430 6.080 6.106 -0.246 69,615 142,105 -2,361
Oct07 070802 6.450 6.505 6.316 6.316 -0.248 23,262 90,034 +1,568
Nov07 070802 7.540 7.540 7.210 7.241 -0.243 8,225 41,295 +884
Dec07 070802 8.420 8.420 8.133 8.133 -0.236 2,954 48,366 -74
Jan08 070802 8.810 8.810 8.531 8.531 -0.233 3,677 41,616 +108
Feb08 070802 8.820 8.820 8.554 8.554 -0.228 1,400 33,713 -5
Mar08 070802 8.565 8.565 8.394 8.394 -0.228 1,755 48,344 +181
Apr08 070802 8.080 8.080 7.889 7.889 -0.158 1,062 41,145 +882
May08 070802 7.866 7.866 7.866 7.866 -0.158 172 28,326 +23
Jun08 070802 7.961 7.961 7.961 7.961 -0.158 76 14,789 +41
Jul08 070802 8.066 8.066 8.066 8.066 -0.156 45 7,490 +489
Aug08 070802 8.139 8.139 8.139 8.139 -0.156 200 9,824 +222
Sep08 070802 8.197 8.197 8.197 8.197 -0.156 5 6,291 +1
Oct08 070802 8.480 8.480 8.324 8.324 -0.156 469 26,585 +59
Nov08 070802 8.945 8.945 8.789 8.789 -0.156 335 11,734 +239
Dec08 070802 9.315 9.315 9.264 9.264 -0.156 66 13,685 -9
Total Volume and Open Interest 117,006 812,108 +2,195
Brent Crude Oil(ICE)
Sep07 070802 75.50 76.23 74.24 75.76 +0.41 101,939 105,390 -14,880
Oct07 070802 75.56 76.10 74.24 75.75 +0.28 70,181 155,917 +528
Nov07 070802 75.65 75.98 74.32 75.79 +0.22 29,920 52,011 +4,580
Dec07 070802 75.33 75.76 74.19 75.63 +0.15 32,931 96,260 +1,815
Jan08 070802 75.25 75.50 74.01 75.39 +0.10 6,787 27,207 +666
Feb08 070802 75.04 75.19 74.49 75.12 +0.05 2,660 18,364 +52
Mar08 070802 74.86 74.86 74.85 74.85 +0.03 1,444 10,081 -213
Apr08 070802 74.64 74.64 74.64 74.64 +0.03 0 9,129 -89
May08 070802 74.45 74.45 74.45 74.45 +0.07 0 4,516 -44
Jun08 070802 72.98 74.30 72.98 74.27 +0.13 2,003 24,573 +155
Jul08 070802 74.11 74.11 74.11 74.11 +0.06 0 2,857 -115
Aug08 070802 73.99 73.99 73.99 73.99 +0.02 0 1,883 +0
Sep08 070802 73.87 73.87 73.87 73.87 unch 0 2,411 -6
Oct08 070802 73.78 73.78 73.78 73.78 +0.01 0 5,137 +0
Total Volume and Open Interest 262,917 669,576 -7,892
Gas Oil(ICE)
Aug07 070802 649.00 651.00 639.50 648.00 -7.50 31,945 40,949 -6,367
Sep07 070802 651.50 653.75 642.00 650.75 -7.50 35,842 97,414 -2,339
Oct07 070802 654.50 656.25 645.00 653.50 -7.50 11,593 35,506 -2,391
Nov07 070802 653.75 657.50 647.50 655.50 -7.50 3,683 18,857 -1,385
Dec07 070802 654.00 660.00 649.50 657.50 -7.50 4,882 45,774 -220
Jan08 070802 657.50 665.25 655.50 662.50 -7.75 1,318 33,403 +327
Feb08 070802 653.00 660.25 651.25 658.25 -7.25 448 8,698 -99
Mar08 070802 647.50 654.00 647.50 654.00 -6.75 0 6,699 -136
Apr08 070802 649.50 649.50 649.50 649.50 -6.00 0 2,918 +61
May08 070802 645.00 645.00 645.00 645.00 -5.25 0 2,669 +196
Total Volume and Open Interest 89,711 345,008 -11,991
US Dollar Index(NYBOT)
Sep07 070802 80.760 80.830 80.605 80.605 -0.145 3,150 39,408 -369
Dec07 070802 80.610 80.670 80.405 80.405 -0.145 132 3,349 -74
Mar08 070802 80.350 80.350 80.235 80.235 -0.145 0 636 +0
Total Volume and Open Interest 3,282 43,402 -443
Australian Dollar(CME)
Sep07 070802 85.51 85.82 85.51 85.52 +0.77 4,518 111,297 +4,518
Dec07 070802 85.25 85.25 85.25 85.25 +0.77 0 1,081 +4
Mar08 070802 84.94 84.94 84.94 84.94 +0.77 0 153 +0
Total Volume and Open Interest 4,518 112,544 +4,522
British Pound(CME)
Sep07 070802 202.90 203.68 202.85 203.43 +0.76 1,434 128,967 +923
Dec07 070802 203.05 203.05 203.05 203.05 +0.76 0 633 -5
Mar08 070802 202.55 202.55 202.55 202.55 +0.76 0 17 +0
Total Volume and Open Interest 1,434 129,640 +918
Canadian Dollar(CME)
Sep07 070802 94.59 95.24 94.59 95.05 +0.55 1,069 129,194 +690
Dec07 070802 95.23 95.36 95.16 95.18 +0.55 15 4,319 -14
Mar08 070802 95.26 95.26 95.26 95.26 +0.55 0 587 +3
Jun08 070802 95.28 95.28 95.28 95.28 +0.55 1 313 -2
Total Volume and Open Interest 1,093 134,632 +681
Japanese Yen(CME)
Sep07 070802 84.46 84.54 84.24 84.45 -0.42 11,022 235,402 +1,396
Dec07 070802 85.39 85.39 85.39 85.39 -0.42 33 14,857 +16
Mar08 070802 86.28 86.28 86.28 86.28 -0.42 94 128 +87
Total Volume and Open Interest 11,149 265,779 +1,508
Swiss Franc(CME)
Sep07 070802 83.12 83.35 83.11 83.33 -0.07 2,647 116,710 +82
Dec07 070802 83.58 83.84 83.58 83.84 -0.07 0 238 +46
Mar08 070802 84.28 84.28 84.28 84.28 -0.07 0 12 +0
Total Volume and Open Interest 2,647 116,966 +128
EuroFX(CME)
Sep07 070802 136.84 137.18 136.77 137.12 +0.33 3,159 212,229 -79
Dec07 070802 137.43 137.43 137.43 137.43 +0.33 19 2,154 +130
Mar08 070802 137.66 137.66 137.66 137.66 +0.33 0 119 +3
Total Volume and Open Interest 3,178 214,577 +50
Mexican Peso(CME)
Aug07 070802 912.2 912.2 912.2 912.2 +2.8 0 3 +0
Sep07 070802 912.0 913.2 910.0 910.2 +3.0 1,364 71,034 -2,133
Total Volume and Open Interest 1,366 93,812 -2,128
30-Year T-Bonds(CBOT)
Sep07 070802 109~28 110~08 109~22 110~07 +0~05 609,016 976,022 -22,149
Dec07 070802 109~29 110~04 109~19 110~04 +0~05 1,601 8,951 +1,327
Mar08 070802 110~03 110~03 110~03 110~03 +0~05 19 511 +16
Total Volume and Open Interest 610,639 985,502 -20,804
10-Year T-Notes(CBOT)
Sep07 070802 107~110 107~170 107~040 107~150 +0~005 2,062,994 2,858,504 +20,231
Dec07 070802 107~010 107~095 106~275 107~095 unch 38,051 135,843 +26,386
Total Volume and Open Interest 2,101,145 2,995,660 +46,567
5-Year T-Notes(CBOT)
Sep07 070802 105~080 105~140 105~065 105~135 -0~015 876,525 0 +0
Dec07 070802 105~080 105~140 105~080 105~140 -0~015 14,878 0 +0
Mar08 070802 105~135 105~135 105~135 105~135 -0~015      
Total Volume and Open Interest 891,403    
2 Year T-Notes(CBOT)
Sep07 070802 102~045 102~056 102~044 102~054 -0~006 3,213 996,051 -21,885
Dec07 070802 102~073 102~073 102~073 102~073 -0~005 25 12,358 +30
Total Volume and Open Interest 3,238 1,008,409 -21,855
Eurodollars(CME)
Sep07 070802 94.720 94.740 94.710 94.740 -0.005 19,925 1,672,530 +47,263
Dec07 070802 94.885 94.935 94.885 94.930 -0.005 36,667 1,648,067 +12,762
Mar08 070802 95.040 95.075 95.025 95.075 -0.010 29,748 1,798,723 -12,368
Jun08 070802 95.105 95.140 95.085 95.140 -0.015 27,658 1,568,320 -2,488
Sep08 070802 95.100 95.150 95.100 95.150 -0.020 40,894 1,202,740 -7,145
Dec08 070802 95.070 95.120 95.070 95.120 -0.025 27,461 987,267 -8,008
Mar09 070802 95.050 95.075 95.035 95.075 -0.030 24,259 692,272 +22,629
Jun09 070802 94.985 95.010 94.970 95.010 -0.025 9,080 506,668 +6,709
Sep09 070802 94.910 94.940 94.895 94.940 -0.015 11,406 298,133 +1,215
Dec09 070802 94.830 94.865 94.825 94.865 -0.010 10,867 223,901 +2,954
Mar10 070802 94.780 94.810 94.765 94.810 unch 6,679 170,589 +847
Jun10 070802 94.725 94.755 94.720 94.755 +0.010 7,092 129,036 +24
Sep10 070802 94.675 94.705 94.675 94.705 +0.015 7,249 88,870 +2,048
Dec10 070802 94.635 94.655 94.625 94.655 +0.020 5,732 111,027 +1,438
Mar11 070802 94.595 94.615 94.590 94.615 +0.020 5,943 96,070 +370
Jun11 070802 94.560 94.575 94.545 94.570 +0.020 5,116 91,915 +1,497
Sep11 070802 94.510 94.535 94.500 94.530 +0.020 7,437 65,898 +928
Dec11 070802 94.460 94.485 94.460 94.485 +0.025 3,933 50,228 +1,903
Total Volume and Open Interest 299,689 11,609,017 +74,212
3-Mth Euro-Yen(CME)
Sep07 070802 99.15 99.15 99.15 99.15 -0.01 40 18,926 -959
Dec07 070802 99.07 99.07 99.07 99.07 unch 203 11,177 +305
Mar08 070802 98.97 98.97 98.97 98.97 unch 6 7,378 -297
Jun08 070802 98.88 98.88 98.88 98.88 -0.01 2 4,156 -263
Sep08 070802 98.79 98.79 98.79 98.79 -0.01 150 2,768 -50
Dec08 070802 98.70 98.70 98.70 98.70 -0.01 250 1,074 +80
Mar09 070802 98.62 98.62 98.62 98.62 unch 0 100 +0
Jun09 070802 98.54 98.54 98.54 98.54 -0.01      
Sep09 070802 98.44 98.44 98.44 98.44 -0.02      
Dec09 070802 98.36 98.36 98.36 98.36 -0.02      
Total Volume and Open Interest 651 45,579 -1,184
3-Mth Euro-Yen(SGX)
Sep07 070802 99.16 99.17 99.15 99.15 -0.02 3,866 77,042 +1,071
Dec07 070802 99.07 99.09 99.07 99.07 -0.02 3,502 62,209 +1,774
Mar08 070802 98.97 98.99 98.96 98.96 -0.02 2,146 42,789 +1,036
Jun08 070802 98.89 98.89 98.87 98.88 -0.02 1,887 19,966 +211
Sep08 070802 98.79 98.81 98.79 98.79 -0.02 1,142 12,860 +154
Dec08 070802 98.69 98.71 98.68 98.68 -0.02 451 6,287 +110
Mar09 070802 98.60 98.60 98.60 98.60 -0.02 0 4,555 +0
Jun09 070802 98.53 98.54 98.52 98.53 -0.02 0 368 +0
Total Volume and Open Interest 12,994 227,876 +4,356
Japanese Gov't Bonds(SGX)
Sep07 070802 133.30 133.42 133.13 133.15 +0.03 3,292 29,926 -1,094
Dec07 070802 132.83 132.91 132.71 132.74 -0.53 1 2 +0
Mar08 070802 132.74 132.74 132.74 132.74 -0.53      
Total Volume and Open Interest 10,262 24,820 -732
Euro-Bund(EUREX)
Sep07 070802 112.74 112.82 112.37 112.54 -0.24 1,671,303 1,788,008 -52,282
Dec07 070802 112.14 112.25 112.03 112.17 -0.24 2,179 26,085 +653
Mar08 070802 112.32 112.32 112.32 112.32 -0.24 1,334 10 +0
Total Volume and Open Interest 1,674,816 1,814,103 -26,269
Euro-Bobl(EUREX)
Sep07 070802 107.11 107.13 106.87 106.96 -0.17 798,535 1,280,292 +11,302
Dec07 070802 106.77 106.77 106.77 106.77 -0.19 135 440 +128
Mar08 070802 106.66 106.66 106.66 106.66 -0.18      
Total Volume and Open Interest 798,670 1,280,732 +11,430
3-Mth Euribor(EUREX)
Sep07 070802 95.625 95.635 95.615 95.620 -0.025 1,275 21,809 +319
Dec07 070802 95.510 95.510 95.480 95.495 -0.030 688 10,039 +195
Mar08 070802 95.440 95.445 95.420 95.435 -0.035 751 9,586 +177
Total Volume and Open Interest 4,131 51,799 +1,705
Long Gilt(LIFFE)
Sep07 070802 105~15 105~23 105~09 105~13 -0~07 109,071 350,422 -6,029
Dec07 070802 105~18 105~18 105~18 105~18 -0~07      
Total Volume and Open Interest 109,071 350,422 -6,029
3-Mth Short Sterling(LIFFE)
Sep07 070802 93.87 93.87 93.87 93.87 -0.01 99,203 497,080 -5,005
Dec07 070802 93.81 93.81 93.81 93.81 -0.02 122,658 565,772 +7,369
Mar08 070802 93.79 93.79 93.79 93.79 -0.03 119,743 484,428 +1,095
Jun08 070802 93.80 93.80 93.80 93.80 -0.03 80,150 433,104 -11,568
Sep08 070802 93.82 93.82 93.82 93.82 -0.02 63,852 346,415 +3,783
Dec08 070802 93.83 93.83 93.83 93.83 -0.02 36,189 246,399 +1,673
Total Volume and Open Interest 562,735 2,899,416 -7,394
3-Mth Euribor(LIFFE)
Sep07 070802 95.645 95.655 95.600 95.615 -0.025 109,082 866,921 +6,199
Dec07 070802 95.515 95.525 95.465 95.495 -0.025 212,775 907,137 +4,252
Mar08 070802 95.450 95.465 95.390 95.435 -0.030 183,652 581,559 -12,269
Total Volume and Open Interest 896,901 4,113,066 +22,030
3-Mth Aus T-Bills(SFE)
Sep07 070802 93.37 93.40 93.37 93.39 -0.02 42,802 484,752 +21,706
Dec07 070802 93.26 93.30 93.25 93.29 -0.03 70,999 342,359 +36,572
Mar08 070802 93.15 93.20 93.15 93.19 -0.02 41,875 179,320 +18,901
Jun08 070802 93.08 93.13 93.08 93.12 -0.02 23,566 131,144 +5,126
Sep08 070802 93.06 93.08 93.04 93.08 -0.03 10,312 61,335 +2,867
Dec08 070802 93.04 93.08 93.04 93.08 -0.02 2,479 43,193 +203
Mar09 070802 93.06 93.06 93.06 93.06 -0.03 1,331 29,999 +1,305
Jun09 070802 93.05 93.06 93.05 93.06 -0.03 330 17,904 +344
Sep09 070802 93.04 93.04 93.04 93.04 -0.04 26 1,642 +5
Dec09 070802 93.03 93.03 93.03 93.03 -0.04 1 643 -1
Total Volume and Open Interest 193,721 1,292,489 +87,028
10-Year Aus T-Bonds(SFE)
Sep07 070802 93.98 94.08 93.98 94.05 -0.03 88,134 740,509 +45,223
Dec07 070802 94.05 94.05 94.05 94.05 -0.03      
Total Volume and Open Interest 88,134 740,509 +45,223
3-Year Aus T-Bonds(SFE)
Sep07 070802 93.65 93.71 93.64 93.68 -0.03 146,758 799,118 +70,348
Dec07 070802 93.68 93.68 93.68 93.68 -0.03      
Total Volume and Open Interest 146,758 799,118 +70,348
Gold(CMX)
Aug07 070802 666.5 666.5 664.6 664.6 +1.0 2,026 2,342 -1,509
Oct07 070802 671.3 672.0 668.1 670.3 +0.7 3,908 38,342 +331
Dec07 070802 677.5 678.8 674.2 676.6 +0.7 71,656 200,939 +4,406
Feb08 070802 682.6 682.6 682.6 682.6 +0.7 48 13,084 -22
Apr08 070802 688.6 688.6 688.6 688.6 +0.8 2 23,750 +0
Jun08 070802 694.5 694.5 694.5 694.5 +0.8 25 15,890 -15
Aug08 070802 700.2 700.2 700.2 700.2 +0.8 213 2,693 -7
Oct08 070802 706.0 706.0 706.0 706.0 +0.8 1 1,469 +0
Dec08 070802 711.8 711.8 711.8 711.8 +0.8 347 17,482 -64
Feb09 070802 717.7 717.7 717.7 717.7 +0.8 260 10,175 +0
Apr09 070802 723.4 723.4 723.4 723.4 +0.8 50 1,750 +0
Jun09 070802 729.3 729.3 729.3 729.3 +0.8 15 10,463 +0
Total Volume and Open Interest 79,032 354,307 +3,122
Silver(CMX)
Sep07 070802 1306.0 1308.0 1296.0 1299.5 +4.0 23,224 64,071 -882
Dec07 070802 1324.0 1324.0 1317.0 1317.7 +4.1 4,428 27,847 +1,402
Mar08 070802 1335.1 1335.1 1335.1 1335.1 +4.2 50 5,644 -18
May08 070802 1345.7 1345.7 1345.7 1345.7 +4.3 9 4,262 +0
Jul08 070802 1356.0 1356.0 1356.0 1356.0 +4.4 206 4,474 +75
Sep08 070802 1366.7 1366.7 1366.7 1366.7 +4.4 1 719 +0
Dec08 070802 1380.0 1381.2 1380.0 1381.2 +4.7 2 4,755 +0
Total Volume and Open Interest 28,201 119,126 +576
Platinum(NYM)
Oct07 070802 1302.5 1303.0 1297.0 1299.0 +8.1 1,305 14,785 +128
Jan08 070802 1307.0 1307.0 1307.0 1307.0 +11.1 4 119 +3
Total Volume and Open Interest 1,309 14,904 +131
Palladium(NYME)
Sep07 070802 367.50 367.50 366.30 366.30 -2.00 890 16,375 -131
Dec07 070802 371.40 371.40 371.40 371.40 -2.00 353 1,465 +199
Mar08 070802 376.65 376.65 376.65 376.65 -2.00 0 276 +0
Total Volume and Open Interest 1,243 18,691 +68
Copper(CMX)
Sep07 070802 360.00 361.75 356.80 357.30 -1.20 13,560 51,224 -1,271
Dec07 070802 358.50 358.70 355.95 355.95 -0.65 3,957 23,731 +999
Mar08 070802 353.00 353.00 350.05 350.05 -1.00 122 3,490 +73
May08 070802 345.05 345.05 345.05 345.05 -1.00 1 589 +0
Jul08 070802 340.50 340.50 339.65 339.65 -1.00 2 438 +0
Total Volume and Open Interest 18,207 89,026 -369
Aluminum(CMX)
Aug07 070802 116.30 116.30 116.30 116.30 -1.00 28 20 +0
Sep07 070802 117.00 117.00 117.00 117.00 -1.00 14 40 +0
Oct07 070802 117.75 117.75 117.75 117.75 -1.00 40 40 +0
Nov07 070802 118.50 118.50 118.50 118.50 -1.00 1 40 +0
Dec07 070802 120.25 120.25 119.25 119.25 -1.00 14 154 +0
Jan08 070802 119.25 119.25 119.25 119.25 -1.00      
Total Volume and Open Interest 97 294 +0
DJIA Index(CBOT)
Sep07 070802 13434 13550 13395 13527 +123 6,103 35,768 +541
Dec07 070802 13540 13621 13515 13621 +125 10 156 +0
Mar08 070802 13747 13747 13747 13747 +123 0 1 +0
Jun08 070802 13847 13847 13847 13847 +123      
Total Volume and Open Interest 6,113 35,925 +541
S & P 500(CME)
Sep07 070802 1473.20 1482.80 1466.20 1481.70 +11.80 54,204 588,893 +5,548
Dec07 070802 1490.00 1493.90 1490.00 1493.90 +11.90 69 12,981 -23
Mar08 070802 1505.10 1505.10 1505.10 1505.10 +12.10 93 7,054 +61
Jun08 070802 206.38 206.38 206.38 206.38 +12.10 0 203 +0
Total Volume and Open Interest 54,366 609,895 +5,586
S & P 500 E-Mini(Globex)
Sep07 070802 1469.50 1483.00 1464.50 1481.75 +11.75 3,411,368 2,030,024 +62,898
Dec07 070802 1485.00 1494.75 1477.00 1494.00 +12.00 4,862 16,433 +2,386
Total Volume and Open Interest 3,416,230 2,046,457 +65,284
NASDAQ 100(CME)
Sep07 070802 1963.00 1982.00 1955.00 1980.00 +19.50 6,746 66,812 -74
Dec07 070802 2003.00 2003.00 2003.00 2003.00 +19.50 1 30 +0
Mar08 070802 2026.00 2026.00 2026.00 2026.00 +19.50 0 10 +0
Total Volume and Open Interest 6,747 66,852 -106
NASDAQ 100 E-Mini(Globex)
Sep07 070802 1962.30 1982.00 1951.50 1980.00 +19.50 700,548 468,287 +18,687
Dec07 070802 1974.30 2005.50 1974.30 2003.00 +19.50 189 457 +3
Total Volume and Open Interest 700,737 468,744 +18,690
S & P Midcap 400(CME)
Sep07 070802 867.00 872.00 862.25 872.00 +9.10 236 6,459 -10
Dec07 070802 881.40 881.40 881.40 881.40 +9.10      
Mar08 070802 891.10 891.10 891.10 891.10 +9.10      
Total Volume and Open Interest 236 6,459 -10
Russell 2000(CME)
Sep07 070802 784.50 789.00 780.50 788.40 +7.00 1,984 52,411 +387
Dec07 070802 794.50 794.50 794.50 794.50 +7.10 0 27 +3
Mar08 070802 802.10 802.10 802.10 802.10 +7.10 5 5 +5
Total Volume and Open Interest 1,989 52,443 +395
Russell 2000 E-Mini(Globex)
Sep07 070802 780.50 789.30 778.30 788.40 +7.00 423,866 660,099 +1,849
Dec07 070802 790.50 795.10 785.30 794.50 +7.10 262 1,090 +18
Mar08 070802 802.10 802.10 802.10 802.10 +7.10      
Total Volume and Open Interest 424,128 661,189 +1,867
Value Line(KCBT)
Sep07 070802 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070802 16985 17000 16655 16965 +185 132,326 249,834 -15,754
Dec07 070802 16925 16960 16635 16955 +115 30 499 +2
Total Volume and Open Interest 132,491 250,577 -15,747
Nikkei 225(SGX)
Sep07 070802 16985 17000 16655 16965 +185 132,326 249,834 -15,754
Dec07 070802 16925 16960 16635 16955 +115 30 499 +2
Mar08 070802 16975 16975 16975 16975 +110      
Total Volume and Open Interest 132,491 250,577 -15,747
CAC 40(EURONEXT)
Aug07 070802 5704.5 5730.0 5664.0 5690.0 +28.5 259,843 566,104 +43,032
Sep07 070802 5723.5 5749.0 5689.0 5712.0 +28.5 2,974 42,183 +282
Oct07 070802 5730.0 5730.0 5730.0 5730.0 +28.5 0 2 +0
Total Volume and Open Interest 262,849 609,750 +43,334
Hang Seng Index(HKFE)
Aug07 070802 22645 22718 22066 22350 +30 56,298 122,429 +4,020
Sep07 070802 22560 22686 22072 22348 +48 1,709 3,407 +673
Total Volume and Open Interest 58,048 126,648 +4,713
DAX(EUREX)
Sep07 070802 7575.5 7632.0 7533.0 7570.0 +65.5 320,272 376,823 -20,088
Dec07 070802 7667.0 7691.0 7632.5 7651.0 +65.5 499 14,273 -146
Mar08 070802 7750.0 7777.0 7720.0 7737.0 +67.5 38 1,815 +9
Total Volume and Open Interest 320,809 392,911 -20,225
FT-SE 100(EURONEXT)
Sep07 070802 6294.00 6328.50 6276.50 6306.00 +47.50 178,806 504,293 -5,001
Dec07 070802 6361.00 6377.00 6361.00 6365.50 +48.50 28 11,943 +7
Mar08 070802 6376.50 6383.50 6376.50 6382.00 +48.50 0 589 +0
Total Volume and Open Interest 178,834 516,825 -4,994
SPI 200(SFE)
Sep07 070802 6006.0 6034.0 5873.0 5972.0 +47.0 48,900 375,240 +12,864
Dec07 070802 6067.0 6072.0 5926.0 6017.0 +47.0 117 4,706 +50
Mar08 070802 6026.0 6026.0 6026.0 6026.0 +48.0 123 1,131 +67
Total Volume and Open Interest 49,246 382,673 +12,981
GSCI(CME)
Aug07 070802 509.90 511.60 508.10 509.70 +1.50 935 20,310 +58
Sep07 070802 511.70 511.70 511.70 511.70 +1.20 106 812 +50
Oct07 070802 515.00 515.00 515.00 515.00 +0.50      
Total Volume and Open Interest 1,041 21,122 +108
Reuters CRB Index(NYBOT)
Aug07 070802 422.00 422.50 420.50 422.50 +2.00 3 107 +0
Nov07 070802 429.00 431.00 428.50 431.00 +2.50 3 765 -1
Jan08 070802 430.50 433.00 430.50 433.00 +2.50 0 408 +0
Total Volume and Open Interest 6 1,497 -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!!!