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 08, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070808 838.00 855.00 838.00 855.00 +16.50 2,318 3,300 +0
Sep07 070808 849.25 862.75 846.25 862.00 +15.00 4,024 27,419 +0
Nov07 070808 865.00 879.00 861.50 878.00 +15.25 15,080 304,548 +0
Jan08 070808 877.75 892.50 876.00 892.25 +15.50 2,224 31,832 +0
Mar08 070808 887.75 902.00 887.75 901.50 +13.75 1,183 19,755 +0
May08 070808 898.00 910.00 895.00 910.00 +15.00 1,338 22,811 +0
Jul08 070808 907.00 921.00 905.00 919.00 +13.50 1,455 32,213 +0
Total Volume and Open Interest 102,071 497,116 +0
Soybean Meal(CBOT)
Aug07 070808 226.00 230.30 226.00 230.30 +4.30 852 3,207 +0
Sep07 070808 228.00 232.30 228.00 232.10 +4.50 5,514 35,200 +0
Oct07 070808 230.90 234.70 230.90 234.30 +4.40 673 14,567 +0
Dec07 070808 233.60 238.00 233.60 237.80 +4.20 7,768 87,399 +0
Jan08 070808 236.00 240.10 236.00 240.00 +4.60 927 12,284 +0
Mar08 070808 243.00 244.00 240.50 242.50 +4.50 827 13,305 +0
May08 070808 245.30 247.00 244.70 245.30 +3.80 1,446 13,921 +0
Jul08 070808 247.30 249.00 247.30 247.90 +3.70 519 12,556 +0
Total Volume and Open Interest 46,352 203,490 +0
Soybean Oil(CBOT)
Aug07 070808 37.18 37.22 36.98 37.22 +0.50 1,023 2,520 +0
Sep07 070808 36.97 37.57 36.84 37.39 +0.44 5,451 51,489 +0
Oct07 070808 37.10 37.80 37.10 37.60 +0.42 1,216 19,245 +0
Dec07 070808 37.71 38.35 37.61 38.14 +0.43 10,243 163,913 +0
Jan08 070808 37.97 38.54 37.97 38.45 +0.36 1,288 16,666 +0
Mar08 070808 38.85 38.85 38.60 38.81 +0.46 548 9,225 +0
May08 070808 38.55 39.00 38.55 38.97 +0.47 793 8,239 +0
Jul08 070808 39.13 39.21 39.05 39.18 +0.46 206 10,111 +0
Total Volume and Open Interest 57,176 291,157 +0
Canola(WCE)
Corn(CBOT)
Sep07 070808 334.75 342.75 333.25 341.00 +5.75 12,539 286,941 +0
Dec07 070808 351.75 359.50 349.75 358.00 +6.00 21,263 540,848 +0
Mar08 070808 366.75 374.75 365.25 373.50 +6.00 1,395 100,756 +0
May08 070808 377.25 384.50 375.50 383.25 +6.00 326 31,325 +0
Jul08 070808 384.50 393.25 384.25 391.50 +5.75 1,760 72,301 +0
Sep08 070808 390.25 397.25 390.25 395.50 +5.25 16 10,383 +0
Total Volume and Open Interest 161,114 1,208,534 +0
Wheat(CBOT)
Sep07 070808 661.50 682.00 661.00 679.00 +16.50 7,824 165,604 +0
Dec07 070808 682.00 704.00 681.00 701.00 +18.50 8,805 186,495 +0
Mar08 070808 676.00 697.00 676.00 692.00 +12.50 1,070 18,428 +0
May08 070808 643.00 661.00 643.00 661.00 +12.00 83 3,719 +0
Jul08 070808 559.00 565.00 558.00 563.75 +4.75 1,099 44,720 +0
Total Volume and Open Interest 109,113 438,231 +0
Wheat(KCBT)
Sep07 070808 648.00 666.00 646.75 662.00 +14.00 8,318 79,913 +0
Dec07 070808 660.00 681.00 660.00 678.00 +13.75 5,956 58,262 +0
Mar08 070808 665.00 676.00 664.75 672.25 +6.75 669 5,606 +0
May08 070808 639.00 639.00 639.00 639.00 +8.00 2 46 +0
Jul08 070808 562.75 568.50 562.75 564.00 +1.00 220 9,855 +0
Total Volume and Open Interest 22,195 155,365 +0
Wheat(MGE)
Sep07 070808 657.25 672.75 656.75 671.25 +14.00 4,198 20,741 +0
Dec07 070808 665.00 680.00 664.00 677.00 +12.00 3,272 28,383 +0
Mar08 070808 672.00 685.00 670.00 685.00 +13.00 263 3,341 +0
May08 070808 673.50 677.00 668.00 677.00 +8.00 17 141 +0
Jul08 070808 617.00 626.00 617.00 623.00 +6.00 15 318 +0
Total Volume and Open Interest 9,876 54,900 +0
Oats(CBOT)
Sep07 070808 262.00 264.75 258.75 259.00 -3.00 53 810 +0
Dec07 070808 273.00 274.75 270.00 270.50 -1.75 169 11,160 +0
Mar08 070808 279.75 281.75 279.50 280.25 +0.50 2 1,167 +0
May08 070808 284.50 284.50 284.50 284.50 +4.50 0 30 +0
Total Volume and Open Interest 460 13,188 +0
Rough Rice(CBOT)
Sep07 070808 10.53 10.57 10.52 10.52 -0.01 122 4,709 +0
Nov07 070808 10.88 10.90 10.84 10.85 -0.01 125 9,105 +0
Jan08 070808 11.19 11.23 11.16 11.16 -0.02 5 1,365 +0
Mar08 070808 11.47 11.47 11.45 11.45 -0.02 0 612 +0
Total Volume and Open Interest 577 15,993 +0
Live Cattle(CME)
Aug07 070808 92.300 92.300 91.300 91.375 -0.525 7,092 0 -18,091
Oct07 070808 95.875 96.400 95.350 95.575 -0.310 15,982 0 -145,699
Dec07 070808 98.750 98.900 97.925 98.075 -0.655 6,189 0 -49,134
Feb08 070808 98.250 98.450 97.800 98.325 -0.005 1,176 0 -20,915
Apr08 070808 98.350 98.450 98.000 98.350 -0.150 1,002 0 -11,488
Jun08 070808 94.200 94.300 93.875 93.925 -0.505 75 0 -3,418
Total Volume and Open Interest 26,628 249,347 +0
Feeder Cattle(CME)
Aug07 070808 114.550 115.100 114.300 114.575 -0.155 1,706 0 -7,479
Sep07 070808 114.900 115.450 114.100 114.350 -0.050 2,648 0 -11,098
Oct07 070808 115.150 115.950 114.700 115.250 -0.050 2,319 0 -7,740
Nov07 070808 115.400 115.450 114.700 115.050 -0.250 232 0 -2,455
Jan08 070808 112.600 112.750 112.500 112.650 -0.150 58 0 -1,692
Mar08 070808 110.600 110.600 110.350 110.500 -0.300 8 0 -365
Apr08 070808 111.350 111.350 110.850 111.100 -0.400 6 0 -128
Total Volume and Open Interest 3,688 31,218 +0
Lean Hogs(CME)
Aug07 070808 75.300 75.950 74.700 74.825 -0.255 6,115 0 -7,876
Oct07 070808 72.675 73.650 71.700 71.950 -0.630 14,377 0 -81,672
Dec07 070808 70.200 71.300 70.200 70.725 +0.425 6,926 0 -46,701
Feb08 070808 70.750 70.900 69.650 70.575 +0.725 2,541 0 -17,618
Apr08 070808 70.175 71.025 69.750 70.775 +1.025 907 0 -12,948
May08 070808 74.200 74.700 74.200 74.700 +0.700 25 0 -1,441
Jun08 070808 75.700 76.850 75.700 76.650 +1.050 334 0 -7,223
Jul08 070808 74.750 74.975 74.400 74.975 +0.625 9 0 -2,265
Total Volume and Open Interest 49,500 178,009 +0
Pork Bellies(CME)
Aug07 070808 76.000 78.100 75.550 75.575 +0.475 96 0 -239
Feb08 070808 88.000 91.500 87.750 91.050 +2.050 173 0 -710
Mar08 070808 91.500 91.500 91.000 91.000 +2.300 10 0 -29
May08 070808 90.550 90.550 90.550 90.550 +0.050 2 0 -13
Total Volume and Open Interest 290 991 +0
Class III Milk(CME)
Aug07 070808 19.92 19.92 19.75 19.89 -0.01 153 0 -4,702
Sep07 070808 19.76 19.94 19.55 19.68 -0.17 225 0 -4,580
Oct07 070808 18.66 18.99 18.50 18.69 -0.06 182 0 -3,679
Nov07 070808 18.05 18.30 17.85 17.92 -0.18 106 0 -3,226
Dec07 070808 17.35 17.50 17.25 17.35 unch 56 0 -3,176
Total Volume and Open Interest 1,582 34,080 +0
Cocoa(NYBOT)
Sep07 070808 1830 1888 1830 1871 +44 22,615 43,136 +0
Dec07 070808 1865 1923 1865 1908 +44 18,511 59,410 +0
Mar08 070808 1903 1943 1903 1935 +44 2,023 22,740 +0
May08 070808 1919 1950 1919 1950 +45 361 4,910 +0
Jul08 070808 1933 1966 1933 1966 +45 27 2,904 +0
Sep08 070808 1947 1981 1947 1981 +44 25 3,939 +0
Dec08 070808 1977 2006 1977 2006 +44 176 10,184 +0
Total Volume and Open Interest 58,476 147,306 +0
Coffee "C"(NYBOT)
Sep07 070808 116.95 119.00 116.45 118.50 +1.05 16,460 74,607 +0
Dec07 070808 121.20 123.00 120.50 122.55 +1.05 7,067 55,474 +0
Mar08 070808 124.75 126.65 124.50 126.15 +1.00 1,606 16,887 +0
May08 070808 126.90 128.55 126.90 128.20 +0.95 474 6,000 +0
Jul08 070808 128.90 130.30 128.85 130.05 +0.90 403 2,986 +0
Sep08 070808 130.50 132.10 130.50 131.80 +0.85 231 8,469 +0
Total Volume and Open Interest 35,911 173,290 +0
Orange Juice(NYBOT)
Sep07 070808 139.50 139.50 129.30 129.85 -9.45 1,835 11,431 +0
Nov07 070808 138.60 139.00 129.95 130.05 -9.50 1,349 11,113 +0
Jan08 070808 138.85 139.25 131.00 131.75 -8.00 517 4,191 +0
Mar08 070808 139.45 139.45 132.65 132.95 -7.00 290 2,874 +0
May08 070808 136.45 136.45 132.75 133.15 -7.00 0 641 +0
Jul08 070808 133.35 133.35 133.35 133.35 -7.00 0 124 +0
Total Volume and Open Interest 4,702 31,185 +0
Sugar #11(NYBOT)
Oct07 070808 9.84 9.91 9.75 9.82 -0.02 58,232 357,796 +0
Mar08 070808 10.10 10.15 10.05 10.11 -0.01 11,418 149,787 +0
May08 070808 10.16 10.20 10.10 10.15 -0.02 2,219 39,243 +0
Jul08 070808 10.26 10.29 10.21 10.25 -0.03 910 35,958 +0
Oct08 070808 10.44 10.48 10.40 10.43 -0.04 1,706 43,129 +0
Total Volume and Open Interest 106,193 676,246 +0
Sugar #14(NYBOT)
Sep07 070807 22.52 22.52 22.52 22.52 -0.01 10 997 +0
Nov07 070807 21.47 21.47 21.47 21.47 +0.04 22 2,242 -55
Jan08 070807 21.10 21.10 21.10 21.10 +0.04 20 2,287 -150
Mar08 070807 21.09 21.09 21.09 21.09 +0.02 2 2,417 +0
May08 070807 21.21 21.21 21.21 21.21 +0.10 0 371 +0
Total Volume and Open Interest 54 8,697 -205
London Cocoa(LCE)
Sep07 070807 963 976 948 955 -13 4,107 55,551 -684
Dec07 070808 988 1006 987 999 +15 7,876 0 -58,788
Mar08 070808 1006 1020 1004 1012 +11 2,766 0 -36,357
May08 070808 1014 1025 1013 1021 +11 925 0 -13,345
Jul08 070808 1020 1032 1020 1031 +11 82 0 -12,428
Sep08 070808 1033 1039 1033 1039 +11 33 0 -9,228
Dec08 070808 1045 1045 1045 1045 +9 51 0 -4,377
Total Volume and Open Interest 14,011 190,166 +0
London Coffee(LCE)
Sep07 070808 1814.00 1832.00 1806.00 1829.00 +11.00 9,076 0 -60,908
Nov07 070808 1832.00 1851.00 1824.00 1848.00 +10.00 7,213 0 -73,500
Jan08 070808 1816.00 1839.00 1816.00 1836.00 +10.00 2,085 0 -19,232
Mar08 070808 1814.00 1825.00 1805.00 1825.00 +10.00 221 0 -7,972
May08 070808 1809.00 1822.00 1809.00 1822.00 +13.00      
Jul08 070808 1816.00 1819.00 1816.00 1819.00 +14.00      
Total Volume and Open Interest 18,615 167,386 +0
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070808 286.50 286.70 280.10 283.60 -4.60 6,227 0 -33,293
Dec07 070808 291.00 293.40 287.00 291.00 -4.50 870 0 -9,537
Mar08 070808 300.00 302.40 293.50 300.10 -3.10 1,487 0 -13,324
May08 070808 300.90 303.40 300.90 302.60 -2.20 368 0 -5,195
Total Volume and Open Interest 7,825 70,510 +0
Cotton(NYBOT)
Oct07 070808 60.70 61.56 60.70 61.15 +0.55 185 5,557 +0
Dec07 070808 62.83 63.83 62.83 63.51 +0.53 6,840 153,654 +0
Mar08 070808 66.14 66.80 66.14 66.40 +0.26 860 40,705 +0
May08 070808 67.45 67.45 67.45 67.45 +0.35 37 3,203 +0
Jul08 070808 68.10 68.30 68.09 68.30 +0.40 111 3,574 +0
Oct08 070808 69.20 69.20 69.20 69.20 +1.00 0 87 +0
Total Volume and Open Interest 18,937 216,954 +0
Lumber(CME)
Sep07 070808 274.0 276.0 272.5 274.0 +1.2 632 0 -4,468
Nov07 070808 277.5 279.5 275.5 277.6 +2.1 463 0 -3,728
Jan08 070808 291.4 292.5 288.7 290.7 +0.4 24 0 -188
Mar08 070808 295.5 299.5 294.9 295.5 +1.0 6 0 -34
Total Volume and Open Interest 564 8,441 +0
Crude Oil(NYM)
Sep07 070808 72.38 73.20 71.85 72.15 -0.27 292,987 317,463 +0
Oct07 070808 72.35 72.95 71.75 71.94 -0.44 104,418 163,146 +0
Nov07 070808 71.95 72.63 71.47 71.69 -0.48 40,485 74,809 +0
Dec07 070808 71.70 72.21 71.06 71.36 -0.50 50,206 188,953 +0
Jan08 070808 71.30 71.87 70.94 71.11 -0.53 11,407 65,677 +0
Feb08 070808 71.28 71.28 70.75 70.93 -0.55 5,482 30,332 +0
Mar08 070808 70.90 71.59 70.76 70.76 -0.57 3,204 29,853 +0
Apr08 070808 71.06 71.06 70.65 70.65 -0.58 2,326 37,063 +0
May08 070808 71.10 71.10 70.55 70.55 -0.60 395 33,574 +0
Jun08 070808 70.70 70.77 70.30 70.47 -0.61 3,480 52,594 +0
Jul08 070808 70.39 70.39 70.39 70.39 -0.62 148 13,688 +0
Aug08 070808 70.31 70.31 70.31 70.31 -0.63 23 13,006 +0
Sep08 070808 70.24 70.24 70.24 70.24 -0.64 576 42,351 +0
Oct08 070808 70.18 70.18 70.18 70.18 -0.65 121 20,648 +0
Nov08 070808 70.12 70.12 70.12 70.12 -0.66 46 14,460 +0
Dec08 070808 70.54 70.70 69.79 70.07 -0.67 11,545 163,182 +0
Total Volume and Open Interest 533,797 1,514,467 +0
Heating Oil(NYM)
Sep07 070808 196.41 199.00 195.45 196.68 +0.27 42,931 74,104 +0
Oct07 070808 198.94 201.26 197.94 198.98 +0.02 14,188 32,305 +0
Nov07 070808 201.30 203.86 200.99 201.73 -0.03 5,001 16,687 +0
Dec07 070808 203.18 205.77 203.00 203.73 -0.18 6,060 34,856 +0
Jan08 070808 205.12 206.90 204.45 205.13 -0.43 2,824 18,026 +0
Feb08 070808 205.50 206.90 204.70 204.93 -0.68 879 12,517 +0
Mar08 070808 204.05 205.50 203.25 203.48 -0.73 178 4,921 +0
Apr08 070808 200.31 202.00 199.60 199.93 -0.83 314 5,593 +0
May08 070808 198.50 198.72 196.83 196.83 -0.93 190 1,721 +0
Jun08 070808 196.50 196.95 194.78 194.78 -0.93 1,327 14,375 +0
Jul08 070808 196.35 196.35 195.13 195.13 -0.93 27 470 +0
Aug08 070808 197.90 197.90 196.63 196.63 -0.93 8 296 +0
Total Volume and Open Interest 74,095 219,708 +0
Gasoline(NYMEX)
Sep07 070808 194.40 197.67 192.50 193.77 -0.65 43,203 79,690 +79,690
Oct07 070808 188.94 191.35 186.80 188.72 -0.20 16,925 36,492 +36,492
Nov07 070808 186.68 189.66 185.53 187.67 -0.05 5,102 14,645 +14,645
Dec07 070808 186.50 189.28 185.15 187.22 unch 4,253 17,421 +17,421
Jan08 070808 187.18 190.59 187.18 188.62 +0.05 1,149 9,170 +9,170
Feb08 070808 191.05 192.35 188.85 190.77 +0.05 317 3,982 +3,982
Mar08 070808 192.92 192.97 192.92 192.97 +0.05 808 4,908 +4,908
Apr08 070808 206.47 206.47 206.47 206.47 +0.05 430 4,893 +4,893
May08 070808 207.87 207.87 207.87 207.87 +0.05 54 2,095 +2,095
Jun08 070808 208.10 208.10 208.07 208.07 +0.05 64 4,504 +4,504
Total Volume and Open Interest 72,862 183,868 +2,241
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070808 194.40 194.40 193.00 193.77 -0.65 4 3 +0
Oct07 070808 188.72 188.72 188.72 188.72 -0.20      
Nov07 070808 187.67 187.67 187.67 187.67 -0.05      
Dec07 070808 187.22 187.22 187.22 187.22 unch 0 1 +0
Total Volume and Open Interest 4 4 +0
Natural Gas(NYM)
Sep07 070808 6.230 6.300 6.108 6.220 +0.019 44,849 132,062 +0
Oct07 070808 6.428 6.499 6.320 6.452 +0.052 20,516 90,270 +0
Nov07 070808 7.315 7.398 7.229 7.379 +0.064 7,887 44,211 +0
Dec07 070808 8.155 8.225 8.054 8.206 +0.086 3,832 49,571 +0
Jan08 070808 8.475 8.600 8.450 8.584 +0.084 3,290 41,172 +0
Feb08 070808 8.517 8.615 8.489 8.599 +0.081 754 34,137 +0
Mar08 070808 8.291 8.435 8.291 8.423 +0.073 1,330 49,083 +0
Apr08 070808 7.750 7.840 7.732 7.823 +0.053 985 40,881 +0
May08 070808 7.784 7.804 7.782 7.795 +0.050 379 28,206 +0
Jun08 070808 7.875 7.887 7.875 7.887 +0.048 175 14,826 +0
Jul08 070808 7.994 7.996 7.987 7.987 +0.043 91 7,512 +0
Aug08 070808 8.050 8.057 8.006 8.057 +0.041 78 9,435 +0
Sep08 070808 8.100 8.112 8.100 8.112 +0.041 111 6,338 +0
Oct08 070808 8.209 8.235 8.209 8.235 +0.038 70 27,174 +0
Nov08 070808 8.670 8.685 8.642 8.685 +0.033 29 11,795 +0
Dec08 070808 9.115 9.140 9.115 9.140 +0.028 39 13,654 +0
Total Volume and Open Interest 85,959 808,422 +0
Brent Crude Oil(ICE)
Sep07 070808 71.52 72.04 70.61 70.99 -0.81 87,600 0 -86,483
Oct07 070808 71.75 72.37 70.96 71.29 -0.84 72,470 0 -156,468
Nov07 070808 71.93 72.60 71.25 71.57 -0.82 36,761 0 -64,151
Dec07 070808 71.94 72.66 71.35 71.62 -0.80 23,484 0 -96,166
Jan08 070808 72.03 72.50 71.30 71.55 -0.79 5,224 0 -25,689
Feb08 070808 71.92 71.92 71.47 71.47 -0.75 1,627 0 -17,292
Mar08 070808 71.80 71.80 71.30 71.37 -0.72 641 0 -10,300
Apr08 070808 71.25 71.96 71.25 71.25 -0.71      
May08 070808 71.10 71.86 71.10 71.10 -0.76      
Jun08 070808 71.50 71.64 71.01 71.01 -0.76 1,838 0 -24,717
Jul08 070808 70.94 71.70 70.94 70.94 -0.76      
Aug08 070808 70.88 71.62 70.88 70.88 -0.74 89 0 -1,983
Sep08 070808 70.80 71.56 70.80 70.80 -0.76      
Oct08 070808 70.70 71.47 70.70 70.70 -0.77      
Total Volume and Open Interest 327,659 659,918 +0
Gas Oil(ICE)
Aug07 070807 614.00 621.75 609.00 615.00 -7.75 24,310 32,810 -4,922
Sep07 070807 618.75 624.50 611.50 617.75 -7.75 49,096 88,251 -9,791
Oct07 070807 620.00 627.50 615.25 621.25 -7.75 19,598 42,984 +4,021
Nov07 070807 624.00 630.50 619.00 624.25 -7.75 7,316 18,950 -984
Dec07 070807 622.50 633.00 621.50 627.25 -7.75 13,455 46,681 +574
Jan08 070807 631.00 639.50 628.75 633.50 -7.50 5,697 37,071 +1,085
Feb08 070807 630.00 630.50 630.00 630.50 -7.00 794 9,343 -30
Mar08 070807 627.25 627.25 627.25 627.25 -6.75 610 6,599 -44
Apr08 070807 624.00 624.00 624.00 624.00 -6.50 0 2,910 +0
May08 070807 621.00 621.00 621.00 621.00 -6.00 0 2,744 +67
Total Volume and Open Interest 128,217 342,242 -9,811
US Dollar Index(NYBOT)
Sep07 070808 80.470 80.615 80.050 80.225 -0.145 4,150 39,543 +0
Dec07 070808 80.250 80.250 79.900 80.025 -0.145 189 3,258 +0
Mar08 070808 79.855 79.855 79.855 79.855 -0.145 50 636 +0
Total Volume and Open Interest 4,389 43,446 +0
Australian Dollar(CME)
Sep07 070808 85.37 86.27 85.21 86.23 +0.86 27,100 0 -108,221
Dec07 070808 85.40 85.95 85.19 85.95 +0.86 15 0 -1,049
Mar08 070808 85.61 85.61 85.58 85.61 +0.86      
Total Volume and Open Interest 27,521 109,437 +0
British Pound(CME)
Sep07 070808 202.10 203.90 201.40 203.51 +1.24 84,544 0 -126,695
Dec07 070808 201.45 203.48 201.13 203.12 +1.25 490 0 -756
Mar08 070808 202.61 202.73 200.76 202.61 +1.25      
Total Volume and Open Interest 92,622 127,496 +0
Canadian Dollar(CME)
Sep07 070808 94.88 95.67 94.73 95.46 +0.55 33,988 0 -129,748
Dec07 070808 94.87 95.78 94.87 95.59 +0.56 93 0 -4,432
Mar08 070808 95.67 95.69 95.55 95.67 +0.56      
Jun08 070808 95.69 95.69 95.12 95.69 +0.56      
Total Volume and Open Interest 35,196 135,353 +0
Japanese Yen(CME)
Sep07 070808 84.60 84.65 83.86 83.97 -0.79 120,217 0 -229,786
Dec07 070808 85.52 85.53 84.82 84.91 -0.79 508 0 -15,198
Mar08 070808 85.80 85.80 85.75 85.80 -0.79      
Total Volume and Open Interest 153,901 260,714 +0
Swiss Franc(CME)
Sep07 070808 83.76 84.21 83.61 83.88 -0.10 61,777 0 -118,973
Dec07 070808 84.67 84.70 84.19 84.40 -0.10 49 0 -275
Mar08 070808 84.84 84.96 84.82 84.84 -0.10      
Total Volume and Open Interest 84,453 119,270 +0
EuroFX(CME)
Sep07 070808 137.60 138.45 137.39 138.16 +0.37 146,659 0 -222,003
Dec07 070808 138.03 138.74 137.71 138.46 +0.37 661 0 -2,528
Mar08 070808 138.65 138.80 138.06 138.65 +0.37      
Total Volume and Open Interest 178,569 224,742 +0
Mexican Peso(CME)
Aug07 070808 915.2 915.2 915.2 915.2 +3.2      
Sep07 070808 911.0 914.5 910.5 913.2 +3.2 549 0 -71,116
Total Volume and Open Interest 19,429 93,899 +0
30-Year T-Bonds(CBOT)
Sep07 070808 109~26 109~26 108~20 108~30 -1~08 351,940 996,751 +0
Dec07 070808 109~24 109~24 108~20 108~27 -1~09 2,092 9,983 +0
Mar08 070808 109~05 109~17 108~20 108~27 -1~10 3 689 +0
Total Volume and Open Interest 389,546 1,007,452 +0
10-Year T-Notes(CBOT)
Sep07 070808 107~130 107~130 106~205 106~275 -0~225 1,211,857 2,893,927 +0
Dec07 070808 107~030 107~030 106~150 106~215 -0~235 19,708 160,343 +0
Total Volume and Open Interest 1,265,837 3,055,583 +0
5-Year T-Notes(CBOT)
Sep07 070808 105~045 105~065 104~270 105~000 -0~160 6,666 1,606,267 +1,606,267
Dec07 070808 105~085 105~090 104~310 105~000 -0~165 602 67,343 +67,343
Mar08 070808 105~000 105~000 105~000 105~000 -0~165      
Total Volume and Open Interest 658,456 1,673,610 +1,673,610
2 Year T-Notes(CBOT)
Sep07 070808 102~051 102~051 102~022 102~032 -0~022 5,930 1,039,243 +0
Dec07 070808 102~048 102~050 102~048 102~050 -0~026 3,484 11,247 +0
Total Volume and Open Interest 313,821 1,050,490 +0
Eurodollars(CME)
Sep07 070808 94.700 94.705 94.660 94.670 -0.035 38,547 0 -1,743,110
Dec07 070808 94.930 94.935 94.840 94.875 -0.065 40,149 0 -1,663,034
Mar08 070808 95.120 95.120 95.000 95.040 -0.085 23,542 0 -1,870,717
Jun08 070808 95.185 95.185 95.055 95.100 -0.095 21,251 0 -1,541,612
Sep08 070808 95.185 95.185 95.050 95.100 -0.095 19,198 0 -1,244,757
Dec08 070808 95.150 95.150 95.020 95.065 -0.095 16,590 0 -1,009,648
Mar09 070808 95.090 95.090 94.980 95.020 -0.090 21,053 0 -698,037
Jun09 070808 95.010 95.015 94.920 94.965 -0.080 15,707 0 -535,548
Sep09 070808 94.960 94.960 94.860 94.905 -0.075 8,443 0 -299,936
Dec09 070808 94.880 94.880 94.795 94.840 -0.070 8,465 0 -232,732
Mar10 070808 94.800 94.820 94.750 94.790 -0.070 1,423 0 -171,527
Jun10 070808 94.760 94.775 94.700 94.740 -0.065 1,969 0 -129,659
Sep10 070808 94.715 94.735 94.660 94.695 -0.060 1,050 0 -95,167
Dec10 070808 94.670 94.690 94.600 94.635 -0.060 705 0 -109,761
Mar11 070808 94.645 94.660 94.560 94.600 -0.055 756 0 -95,222
Jun11 070808 94.585 94.615 94.510 94.555 -0.050 1,427 0 -91,596
Sep11 070808 94.540 94.570 94.490 94.515 -0.050 621 0 -67,258
Dec11 070808 94.520 94.520 94.445 94.465 -0.050 809 0 -48,298
Total Volume and Open Interest 224,754    
3-Mth Euro-Yen(CME)
Sep07 070808 99.13 99.13 99.12 99.13 -0.01 37 0 -19,127
Dec07 070808 99.06 99.06 99.06 99.06 -0.02 96 0 -10,512
Mar08 070808 98.96 98.96 98.96 98.96 -0.03 545 0 -7,130
Jun08 070808 98.87 98.87 98.87 98.87 -0.03 9 0 -4,197
Sep08 070808 98.77 98.78 98.77 98.78 -0.03      
Dec08 070808 98.68 98.68 98.68 98.68 -0.03      
Mar09 070808 98.60 98.60 98.60 98.60 -0.03      
Jun09 070808 98.53 98.53 98.53 98.53 -0.03      
Sep09 070808 98.43 98.43 98.43 98.43 -0.04      
Dec09 070808 98.36 98.36 98.36 98.36 -0.03      
Total Volume and Open Interest 687    
3-Mth Euro-Yen(SGX)
Sep07 070808 99.14 99.14 99.12 99.12 -0.03 1,939 0 -77,303
Dec07 070808 99.07 99.07 99.06 99.06 -0.03 1,148 0 -61,330
Mar08 070808 98.96 98.96 98.95 98.96 -0.03 466 0 -42,108
Jun08 070808 98.88 98.88 98.86 98.87 -0.02 446 0 -20,501
Sep08 070808 98.79 98.81 98.76 98.77 -0.04 103 0 -13,042
Dec08 070808 98.70 98.70 98.67 98.68 -0.03 139 0 -7,613
Mar09 070808 98.60 98.60 98.58 98.60 -0.03 3 0 -4,555
Jun09 070808 98.52 98.52 98.50 98.52 -0.04 100 0 -968
Total Volume and Open Interest 4,331 229,220 +0
Japanese Gov't Bonds(SGX)
Sep07 070807 133.64 133.86 133.60 133.71 +0.15 3,340 22,352 -1,754
Dec07 070808 132.93 133.25 132.92 132.97 -0.32 4 25 +5
Mar08 070808 132.97 132.97 132.97 132.97 -0.32      
Total Volume and Open Interest 2,517 23,958 +1,586
Euro-Bund(EUREX)
Sep07 070808 112.49 112.58 111.92 112.10 -0.66 777,260 1,638,198 -56,421
Dec07 070808 112.10 112.15 111.65 111.73 -0.66 2,692 35,924 +2,308
Mar08 070808 111.88 111.88 111.88 111.88 -0.66 0 10 +0
Total Volume and Open Interest 779,952 1,674,132 -54,113
Euro-Bobl(EUREX)
Sep07 070808 106.93 106.96 106.62 106.70 -0.39 446,583 1,290,937 +12,814
Dec07 070808 106.53 106.53 106.53 106.53 -0.40 0 3,921 +1,398
Mar08 070808 106.41 106.41 106.41 106.41 -0.39      
Total Volume and Open Interest 446,583 1,294,858 +14,212
3-Mth Euribor(EUREX)
Sep07 070808 95.615 95.615 95.600 95.605 -0.020 2,496 22,814 +222
Dec07 070808 95.505 95.505 95.480 95.490 -0.035 235 10,855 -8
Mar08 070808 95.420 95.420 95.410 95.410 -0.060 535 9,538 -151
Total Volume and Open Interest 4,363 53,533 -113
Long Gilt(LIFFE)
Sep07 070807 105~20 105~24 105~15 105~22 -0~02 51,503 354,682 -1,452
Dec07 070808 105~05 105~05 105~05 105~05 -0~21      
Total Volume and Open Interest 51,503 354,682 +0
3-Mth Short Sterling(LIFFE)
Sep07 070808 93.86 93.88 93.82 93.83 -0.05      
Dec07 070808 93.82 93.83 93.76 93.77 -0.07      
Mar08 070808 93.83 93.83 93.74 93.76 -0.08      
Jun08 070808 93.84 93.84 93.76 93.77 -0.09      
Sep08 070808 93.86 93.86 93.77 93.78 -0.09      
Dec08 070808 93.87 93.87 93.78 93.79 -0.09      
Total Volume and Open Interest 392,610 2,876,908 +0
3-Mth Euribor(LIFFE)
Sep07 070808 95.620 95.620 95.600 95.605 -0.015 192,509 845,706 -10,138
Dec07 070808 95.515 95.515 95.475 95.485 -0.035 187,629 901,973 -3,099
Mar08 070808 95.455 95.455 95.400 95.410 -0.055 134,732 593,947 +10,785
Total Volume and Open Interest 776,892 4,092,749 -9,138
3-Mth Aus T-Bills(SFE)
Sep07 070808 93.37 93.38 93.33 93.35 -0.02 22,872 0 -479,264
Dec07 070808 93.26 93.26 93.21 93.24 -0.02 27,805 0 -320,026
Mar08 070808 93.17 93.17 93.12 93.14 -0.03 8,160 0 -156,887
Jun08 070808 93.11 93.11 93.05 93.08 -0.03 4,315 0 -126,773
Sep08 070808 93.06 93.09 93.03 93.05 -0.03 3,247 0 -58,042
Dec08 070808 93.06 93.06 93.03 93.06 -0.01 1,683 0 -42,597
Mar09 070808 93.06 93.06 93.03 93.06 -0.01 505 0 -29,578
Jun09 070808 93.05 93.06 93.03 93.06 unch 668 0 -17,941
Sep09 070808 93.05 93.06 93.02 93.06 +0.01 216 0 -1,707
Dec09 070808 93.07 93.07 93.07 93.07 +0.02 1 0 -643
Total Volume and Open Interest 77,894 1,161,984 -71,672
10-Year Aus T-Bonds(SFE)
Sep07 070808 94.04 94.06 93.97 93.99 -0.05 27,948 0 -744,243
Dec07 070808 93.99 93.99 93.99 93.99 -0.05      
Total Volume and Open Interest 38,512 582,845 -161,398
3-Year Aus T-Bonds(SFE)
Sep07 070807 93.66 93.68 93.65 93.68 -0.04 40,227 728,278 -48,216
Dec07 070808 93.65 93.65 93.65 93.65 -0.03      
Total Volume and Open Interest 52,164 672,900 -55,378
Gold(CMX)
Aug07 070808 674.7 676.2 674.0 674.5 +3.9 212 656 +0
Oct07 070808 677.0 681.7 674.6 679.9 +3.9 2,513 38,141 +0
Dec07 070808 683.1 688.1 680.8 686.3 +4.0 49,915 201,402 +0
Feb08 070808 688.8 692.9 688.8 692.4 +4.1 134 13,021 +0
Apr08 070808 694.5 698.4 694.1 698.4 +4.3 245 20,128 +0
Jun08 070808 704.4 704.4 704.4 704.4 +4.5 60 15,886 +0
Aug08 070808 710.3 710.3 710.3 710.3 +4.7 175 4,573 +0
Oct08 070808 716.2 716.2 716.2 716.2 +4.8 1 1,469 +0
Dec08 070808 717.7 723.0 717.7 722.2 +5.0 91 17,491 +0
Feb09 070808 728.3 728.3 728.3 728.3 +5.2 2 10,177 +0
Apr09 070808 734.2 734.2 734.2 734.2 +5.4 50 1,750 +0
Jun09 070808 740.3 740.3 740.3 740.3 +5.6 15 10,463 +0
Total Volume and Open Interest 53,526 351,092 +0
Silver(CMX)
Sep07 070808 1312.5 1325.0 1305.0 1317.0 +7.5 15,575 61,016 +0
Dec07 070808 1329.5 1344.0 1325.5 1335.8 +7.8 5,136 32,544 +0
Mar08 070808 1344.5 1356.0 1344.5 1353.5 +8.0 911 6,153 +0
May08 070808 1364.3 1364.3 1364.3 1364.3 +8.1 50 4,262 +0
Jul08 070808 1374.6 1374.6 1374.6 1374.6 +8.1 128 4,399 +0
Sep08 070808 1384.8 1384.8 1384.8 1384.8 +8.1 1 720 +0
Dec08 070808 1403.0 1403.5 1401.3 1401.3 +10.1 82 4,792 +0
Total Volume and Open Interest 21,903 121,275 +0
Platinum(NYM)
Oct07 070808 1292.0 1299.4 1287.1 1291.1 -0.2 1,318 14,477 +0
Jan08 070808 1305.0 1305.1 1299.1 1299.1 -0.2 5 157 +0
Total Volume and Open Interest 1,323 14,634 +0
Palladium(NYME)
Sep07 070808 360.75 365.50 360.75 363.95 +0.40 556 16,039 +0
Dec07 070808 369.45 369.95 368.00 368.85 +0.40 46 1,628 +0
Mar08 070808 374.10 374.10 374.10 374.10 +0.40 0 277 +0
Total Volume and Open Interest 602 18,519 +0
Copper(CMX)
Sep07 070808 350.40 352.00 340.50 343.90 -6.75 14,259 46,303 +0
Dec07 070808 350.05 351.20 340.85 344.00 -6.45 5,613 26,212 +0
Mar08 070808 337.50 342.00 337.50 340.40 -5.95 203 3,536 +0
May08 070808 335.10 336.60 335.10 336.60 -5.30 116 640 +0
Jul08 070808 331.45 331.95 331.45 331.95 -4.95 25 452 +0
Total Volume and Open Interest 20,743 86,369 +0
Aluminum(CMX)
Aug07 070807 113.15 113.55 113.15 113.55 +0.50 0 20 +0
Sep07 070807 114.25 114.25 114.25 114.25 +0.50 14 40 +0
Oct07 070807 115.00 115.00 115.00 115.00 +0.50 40 40 +0
Nov07 070807 115.75 115.75 115.75 115.75 +0.50 1 40 +0
Dec07 070807 114.00 116.50 114.00 116.50 +0.50 14 154 +0
Jan08 070807 116.50 116.50 116.50 116.50 +0.50      
Total Volume and Open Interest 69 294 +0
DJIA Index(CBOT)
Sep07 070808 13550 13740 13535 13705 +157 4,366 37,016 +0
Dec07 070808 13656 13800 13644 13796 +157 23 167 +0
Mar08 070808 13889 13889 13889 13889 +157 0 1 +0
Jun08 070808 13983 13983 13983 13983 +157      
Total Volume and Open Interest 4,820 37,184 +0
S & P 500(CME)
Sep07 070808 1482.20 1510.00 1480.50 1503.90 +21.50 32,430 0 -597,872
Dec07 070808 1504.90 1522.20 1498.50 1516.50 +21.90 3,291 0 -16,476
Mar08 070808 1527.50 1533.20 1509.20 1527.50 +21.80 302 0 -6,965
Jun08 070808 228.78 234.48 210.48 228.78 +21.80      
Total Volume and Open Interest 58,774 622,300 +0
S & P 500 E-Mini(Globex)
Sep07 070808 1482.00 1510.50 1480.50 1504.00 +21.50 2,610,490 0 -2,060,371
Dec07 070808 1497.75 1522.50 1495.00 1516.50 +22.00 3,977 18,520 +0
Total Volume and Open Interest 2,868,335 2,078,891 +0
NASDAQ 100(CME)
Sep07 070808 1973.30 2007.00 1971.00 1999.30 +25.30 3,067 0 -67,286
Dec07 070808 2022.50 2025.30 2022.50 2022.50 +25.20 2 0 -38
Mar08 070808 2045.30 2048.00 2045.30 2045.30 +25.30      
Total Volume and Open Interest 4,538 67,334 -32
NASDAQ 100 E-Mini(Globex)
Sep07 070808 1973.50 2006.80 1970.50 1999.30 +25.30 464,816 0 -451,792
Dec07 070808 2005.50 2029.30 2001.80 2022.50 +25.20 53 0 -430
Total Volume and Open Interest 540,299 452,222 +0
S & P Midcap 400(CME)
Sep07 070808 868.25 882.50 863.00 876.10 +13.80 60 0 -6,456
Dec07 070808 885.15 886.15 885.15 885.15 +13.45      
Mar08 070808 894.85 895.85 894.85 894.85 +13.45      
Total Volume and Open Interest 221 6,456 +0
Russell 2000(CME)
Sep07 070808 780.00 806.50 776.45 801.70 +24.60 694 0 -55,824
Dec07 070808 807.90 807.95 807.90 807.90 +25.10      
Mar08 070808 815.50 815.55 815.50 815.50 +25.10      
Total Volume and Open Interest 3,225 55,849 +0
Russell 2000 E-Mini(Globex)
Sep07 070808 777.00 807.20 776.10 801.70 +24.60 353,396 0 -690,807
Dec07 070808 786.00 813.00 785.50 807.90 +25.10 171 0 -1,028
Mar08 070808 815.50 815.50 815.50 815.50 +25.10      
Total Volume and Open Interest 393,938 691,835 +0
Value Line(KCBT)
Sep07 070808 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070808 17060 17105 16920 17100 +150 88,655 248,329 -4,665
Dec07 070808 17030 17065 16900 16995 +105 38 527 +22
Total Volume and Open Interest 88,773 249,101 -4,557
Nikkei 225(SGX)
Sep07 070808 17060 17105 16920 17100 +150 88,655 248,329 -4,665
Dec07 070808 17030 17065 16900 16995 +105 38 527 +22
Mar08 070808 17020 17020 17020 17020 +110      
Total Volume and Open Interest 88,773 249,101 -4,557
CAC 40(EURONEXT)
Aug07 070808 5678.5 5774.0 5657.0 5754.0 +125.0 129,043 0 -570,917
Sep07 070808 5697.0 5793.5 5685.0 5776.0 +126.0 1,064 0 -43,206
Oct07 070808 5728.0 5794.0 5728.0 5794.0 +125.5 9 14 +12
Total Volume and Open Interest 179,914 615,602 +7,401
Hang Seng Index(HKFE)
Aug07 070808 22073 22571 22010 22563 +709 69,380 126,380 -2,661
Sep07 070808 22090 22555 21996 22548 +718 1,820 8,405 +141
Total Volume and Open Interest 71,269 135,519 -2,531
DAX(EUREX)
Sep07 070808 7618.5 7670.0 7555.5 7645.0 +95.5 229,806 360,737 +0
Dec07 070808 7681.5 7750.0 7643.0 7727.5 +96.5 385 13,285 +0
Mar08 070808 7745.0 7823.0 7730.0 7812.5 +97.5 4 2,036 +0
Total Volume and Open Interest 230,195 376,058 +0
FT-SE 100(EURONEXT)
Sep07 070808 6368.00 6425.00 6334.50 6414.00 +101.00 106,681 0 -503,681
Dec07 070808 6426.00 6474.00 6426.00 6474.00 +102.00 3 0 -11,920
Mar08 070808 6457.50 6492.50 6455.00 6492.50 +104.00      
Total Volume and Open Interest 116,991 516,193 +0
SPI 200(SFE)
Sep07 070808 5962.0 6087.0 5944.0 6077.0 +110.0 24,822 0 -395,901
Dec07 070808 6005.0 6120.0 5998.0 6120.0 +110.0 167 0 -4,742
Mar08 070808 6131.0 6131.0 6131.0 6131.0 +112.0 55 0 -1,132
Total Volume and Open Interest 27,690 357,835 -45,539
GSCI(CME)
Aug07 070808 489.30 494.00 489.00 490.80 +0.50 4,706 0 -18,657
Sep07 070808 492.15 496.00 492.00 493.70 +0.40 3,646 0 -2,015
Oct07 070808 498.00 499.50 497.50 498.00 unch      
Total Volume and Open Interest 3,167 20,672 +0
Reuters CRB Index(NYBOT)
Nov07 070807 427.00 427.00 425.25 425.75 -0.75 77 842 +36
Jan08 070807 428.50 428.50 427.75 427.75 -0.75 0 413 +0
Feb08 070807 428.50 428.50 427.75 427.75 -0.75 0 225 +0
Total Volume and Open Interest 166 1,543 +10
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