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 09, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070809 850.00 858.00 850.00 858.00 +3.00 1,116 2,344 -402
Sep07 070809 860.00 864.00 854.50 862.00 unch 2,668 25,407 -1,784
Nov07 070809 875.50 880.50 870.00 877.75 -0.25 12,996 302,380 -1,704
Jan08 070809 888.00 893.00 884.50 892.25 unch 1,378 32,689 +371
Mar08 070809 899.50 903.00 895.00 901.50 unch 1,671 20,510 +613
May08 070809 907.00 910.00 903.00 908.75 -1.25 1,249 23,569 +643
Jul08 070809 915.00 920.00 914.50 920.00 +1.00 2,511 33,209 +362
Total Volume and Open Interest 27,996 496,062 -1,836
Soybean Meal(CBOT)
Aug07 070809 230.50 232.30 228.80 232.30 +2.00 635 2,415 -205
Sep07 070809 232.20 234.70 230.50 234.60 +2.50 4,845 35,638 -587
Oct07 070809 234.30 237.00 233.00 236.90 +2.60 873 15,028 -72
Dec07 070809 238.50 241.10 236.00 241.10 +3.30 6,050 87,325 +164
Jan08 070809 240.30 242.80 239.00 242.70 +2.70 1,492 12,794 +475
Mar08 070809 243.50 246.00 241.50 245.70 +3.20 954 13,973 +382
May08 070809 245.50 248.00 245.50 248.00 +2.70 900 14,308 +249
Jul08 070809 247.00 251.00 247.00 250.70 +2.80 684 12,668 +7
Total Volume and Open Interest 18,191 206,162 +1,267
Soybean Oil(CBOT)
Aug07 070809 37.05 37.05 36.85 36.88 -0.34 559 1,328 -587
Sep07 070809 37.25 37.25 37.06 37.08 -0.31 5,721 48,042 -1,414
Oct07 070809 37.47 37.47 37.26 37.28 -0.32 1,481 21,118 +976
Dec07 070809 37.98 37.98 37.65 37.70 -0.44 6,705 164,795 +973
Jan08 070809 38.25 38.28 38.08 38.08 -0.37 1,099 17,652 +634
Mar08 070809 38.60 38.60 38.35 38.35 -0.46 243 9,436 +11
May08 070809 38.70 38.72 38.50 38.50 -0.47 106 8,528 +162
Jul08 070809 38.95 38.95 38.70 38.70 -0.48 845 10,310 +151
Total Volume and Open Interest 18,526 292,005 +1,818
Canola(WCE)
Corn(CBOT)
Sep07 070809 342.50 343.00 331.25 332.25 -8.75 27,477 236,497 -27,135
Dec07 070809 360.00 360.00 348.00 348.75 -9.25 35,237 551,140 +3,833
Mar08 070809 374.00 374.00 363.50 364.50 -9.00 2,955 102,859 +1,213
May08 070809 383.00 383.00 373.25 373.25 -10.00 1,858 31,959 +530
Jul08 070809 388.50 389.00 382.00 382.25 -9.25 2,038 72,603 +777
Sep08 070809 389.00 391.75 387.00 387.50 -8.00 28 10,437 +11
Total Volume and Open Interest 71,368 1,171,814 -20,721
Wheat(CBOT)
Sep07 070809 690.00 696.00 670.00 673.50 -5.50 14,725 135,658 -8,816
Dec07 070809 704.00 710.50 688.00 691.00 -10.00 17,696 202,714 +7,971
Mar08 070809 697.00 701.00 683.00 683.50 -8.50 1,509 21,566 +2,012
May08 070809 662.00 664.00 651.00 651.00 -10.00 234 3,865 +87
Jul08 070809 564.00 571.00 562.00 564.00 +0.25 1,372 45,189 +247
Total Volume and Open Interest 35,909 428,526 +1,639
Wheat(KCBT)
Sep07 070809 669.00 674.00 660.00 660.25 -1.75 13,780 71,013 -4,195
Dec07 070809 683.00 686.00 672.00 673.25 -4.75 13,784 68,054 +6,119
Mar08 070809 676.00 680.00 665.00 665.00 -7.25 1,497 6,353 +558
May08 070809 641.00 641.00 641.00 641.00 +2.00 0 46 +0
Jul08 070809 564.00 570.00 564.00 566.00 +2.00 366 10,027 +194
Total Volume and Open Interest 29,443 157,190 +2,687
Wheat(MGE)
Sep07 070809 677.00 682.00 668.00 670.00 -1.25 5,003 16,583 -1,253
Dec07 070809 683.00 685.00 671.00 672.00 -5.00 4,525 31,339 +1,983
Mar08 070809 689.00 689.00 677.00 677.50 -7.50 176 3,399 +11
May08 070809 680.00 685.00 673.00 673.00 -4.00 106 149 +18
Jul08 070809 620.00 625.00 620.00 622.00 -1.00 41 335 +12
Total Volume and Open Interest 9,875 53,771 +751
Oats(CBOT)
Sep07 070809 256.50 256.50 248.00 252.00 -7.00 54 787 -9
Dec07 070809 270.00 270.00 258.00 261.25 -9.25 383 11,429 +217
Mar08 070809 273.50 273.50 268.50 272.25 -8.00 640 1,104 -36
May08 070809 276.00 276.00 276.00 276.00 -8.50 0 30 +0
Total Volume and Open Interest 1,077 13,371 +172
Rough Rice(CBOT)
Sep07 070809 10.50 10.50 10.42 10.42 -0.10 81 4,635 -70
Nov07 070809 10.80 10.82 10.75 10.75 -0.10 21 9,209 +1
Jan08 070809 11.15 11.15 11.05 11.05 -0.11 30 1,381 +10
Mar08 070809 11.33 11.33 11.33 11.33 -0.12 0 630 +10
Total Volume and Open Interest 132 16,057 -49
Live Cattle(CME)
Aug07 070809 91.350 91.680 90.750 90.800 -0.585 4,456 14,042 -1,405
Oct07 070809 95.400 95.980 94.800 94.850 -0.730 18,003 138,406 -1,729
Dec07 070809 97.950 98.450 97.535 97.635 -0.445 6,310 48,695 -872
Feb08 070809 98.350 98.600 97.900 97.930 -0.400 2,774 22,064 +1,310
Apr08 070809 98.300 98.600 97.950 98.100 -0.250 1,285 11,230 -307
Jun08 070809 94.000 94.250 94.000 94.135 +0.205 175 3,460 -16
Total Volume and Open Interest 33,008 238,510 -3,017
Feeder Cattle(CME)
Aug07 070809 114.800 116.000 114.700 114.950 +0.370 943 6,421 -256
Sep07 070809 114.550 115.750 114.400 114.885 +0.535 2,789 8,830 -1,290
Oct07 070809 115.100 116.200 115.100 115.700 +0.450 2,866 9,356 +1,004
Nov07 070809 114.800 115.800 114.800 115.300 +0.250 433 2,601 +85
Jan08 070809 112.500 113.050 112.400 112.980 +0.330 99 1,734 +15
Mar08 070809 110.480 110.750 110.200 110.750 +0.250 7 373 +4
Apr08 070809 111.000 111.500 110.700 111.300 +0.200 19 148 +9
Total Volume and Open Interest 7,178 29,746 -419
Lean Hogs(CME)
Aug07 070809 74.550 74.600 73.500 73.930 -0.900 3,170 6,019 -306
Oct07 070809 71.000 71.950 70.900 71.200 -0.750 13,079 79,389 +37
Dec07 070809 70.250 70.500 69.400 69.975 -0.750 7,853 48,433 +1,373
Feb08 070809 70.250 71.200 70.000 71.100 +0.520 1,787 17,662 +97
Apr08 070809 70.700 71.000 70.000 70.930 +0.145 1,663 13,607 +416
May08 070809 74.100 75.000 73.400 74.725 +0.025 33 1,430 -10
Jun08 070809 76.750 76.800 75.950 76.785 +0.135 531 7,726 +343
Jul08 070809 74.600 75.200 74.000 75.080 +0.105 89 2,245 -19
Total Volume and Open Interest 28,207 176,780 +1,932
Pork Bellies(CME)
Aug07 070809 77.475 77.600 75.250 75.300 -0.280 135 148 -58
Feb08 070809 93.050 94.050 92.050 93.150 +2.100 295 795 +0
Mar08 070809 92.785 92.785 92.785 92.785 +1.785 2 28 +2
May08 070809 92.500 92.500 92.500 92.500 +1.950 0 13 +0
Total Volume and Open Interest 432 984 -56
Class III Milk(CME)
Aug07 070809 19.89 19.90 19.82 19.82 -0.07 23 4,653 -75
Sep07 070809 19.65 19.71 19.50 19.50 -0.18 129 4,646 +40
Oct07 070809 18.65 18.75 18.45 18.45 -0.24 154 3,730 +27
Nov07 070809 17.90 17.95 17.68 17.68 -0.24 122 3,217 +11
Dec07 070809 17.25 17.31 17.16 17.21 -0.14 134 3,186 -13
Total Volume and Open Interest 694 34,225 -18
Cocoa(NYBOT)
Sep07 070809 1840 1846 1812 1826 -45 12,056 29,315 -7,556
Dec07 070809 1875 1881 1847 1852 -56 10,731 63,755 +2,874
Mar08 070809 1879 1879 1879 1879 -56 1,347 23,223 +77
May08 070809 1894 1894 1894 1894 -56 553 5,479 +287
Jul08 070809 1908 1908 1908 1908 -58 26 2,956 +1
Sep08 070809 1923 1923 1923 1923 -58 24 3,939 +0
Dec08 070809 1950 1950 1950 1950 -56 61 10,271 +27
Total Volume and Open Interest 24,798 139,021 -4,290
Coffee "C"(NYBOT)
Sep07 070809 118.75 119.90 117.80 119.50 +1.00 14,565 63,467 -5,703
Dec07 070809 122.80 123.95 121.90 123.50 +0.95 7,600 62,594 +4,240
Mar08 070809 126.90 127.10 126.90 127.10 +0.95 1,123 18,207 +369
May08 070809 129.05 129.05 129.05 129.05 +0.85 627 6,049 +10
Jul08 070809 130.85 130.85 130.85 130.85 +0.80 606 3,235 +327
Sep08 070809 132.55 132.55 132.55 132.55 +0.75 469 8,728 +255
Total Volume and Open Interest 25,778 171,653 -265
Orange Juice(NYBOT)
Sep07 070809 132.00 132.50 131.00 132.05 +2.20 2,180 11,244 +317
Nov07 070809 131.40 132.50 131.25 132.25 +2.20 1,150 11,852 +294
Jan08 070809 133.00 133.00 131.70 132.30 +0.55 122 4,235 +43
Mar08 070809 132.50 132.50 132.50 132.50 -0.45 63 3,068 +53
May08 070809 132.70 132.70 132.70 132.70 -0.45 25 659 +18
Jul08 070809 132.90 132.90 132.90 132.90 -0.45 0 130 +0
Total Volume and Open Interest 3,540 32,122 +725
Sugar #11(NYBOT)
Oct07 070809 9.91 9.92 9.82 9.83 +0.01 31,692 350,591 -376
Mar08 070809 10.14 10.15 10.07 10.09 -0.02 11,900 153,493 +1,108
May08 070809 10.16 10.16 10.13 10.13 -0.02 2,644 39,747 +42
Jul08 070809 10.27 10.27 10.23 10.23 -0.02 853 36,015 -79
Oct08 070809 10.48 10.48 10.42 10.42 -0.01 707 43,856 -43
Total Volume and Open Interest 53,636 671,433 -2,104
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070809 21.44 21.44 21.44 21.44 -0.03 20 2,208 +0
Jan08 070809 21.07 21.09 21.07 21.09 -0.02 2 2,311 -19
Mar08 070809 21.16 21.16 21.16 21.16 +0.04 20 2,417 +0
May08 070809 21.27 21.27 21.27 21.27 +0.01 10 391 +10
Total Volume and Open Interest 57 8,368 -9
London Cocoa(LCE)
Sep07 070809 969 975 940 944 -28 4,588 52,200 -834
Dec07 070809 998 1002 967 973 -26 9,447 57,405 -872
Mar08 070809 1013 1015 983 988 -24 2,467 37,032 +401
May08 070809 1022 1022 992 998 -23 1,303 13,267 -100
Jul08 070809 1030 1030 1002 1008 -23 549 12,733 +299
Sep08 070809 1040 1040 1012 1018 -21 10 9,243 +0
Dec08 070809 1045 1045 1025 1027 -18 0 4,416 +0
Total Volume and Open Interest 18,364 186,388 -1,106
London Coffee(LCE)
Sep07 070809 1831.00 1838.00 1808.00 1824.00 -5.00 3,813 54,965 -664
Nov07 070809 1847.00 1858.00 1829.00 1843.00 -5.00 3,133 78,197 +899
Jan08 070809 1841.00 1844.00 1825.00 1833.00 -3.00 855 19,878 +300
Mar08 070809 1833.00 1833.00 1822.00 1822.00 -3.00 256 8,247 +255
May08 070809 1819.00 1819.00 1819.00 1819.00 -3.00 1 3,057 +0
Jul08 070809 1814.00 1814.00 1814.00 1814.00 -5.00 5 1,351 +5
Total Volume and Open Interest 8,068 167,069 +795
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070809 282.00 286.50 281.00 282.00 -1.60 6,445 34,993 +947
Dec07 070809 290.40 292.50 288.00 289.00 -2.00 1,882 9,984 +270
Mar08 070809 298.80 301.70 298.80 299.00 -1.10 1,226 13,815 +218
May08 070809 303.00 303.00 301.20 301.80 -0.80 80 5,347 -3
Total Volume and Open Interest 9,678 73,360 +1,432
Cotton(NYBOT)
Oct07 070809 60.35 60.45 59.57 60.25 -0.90 182 5,485 +36
Dec07 070809 62.60 62.80 61.55 62.42 -1.09 6,172 151,999 +722
Mar08 070809 65.70 65.80 64.75 65.75 -0.65 577 40,786 +100
May08 070809 66.00 66.75 65.75 66.75 -0.70 95 3,209 +2
Jul08 070809 67.10 67.50 66.50 67.50 -0.80 5 3,579 -5
Oct08 070809 68.30 68.30 68.30 68.30 -0.90 0 87 +0
Total Volume and Open Interest 7,389 215,504 +1,001
Lumber(CME)
Sep07 070809 271.8 278.5 269.6 278.2 +4.2 281 4,324 -79
Nov07 070809 275.5 279.2 272.3 278.8 +1.2 124 3,752 +12
Jan08 070809 288.0 293.5 288.0 293.0 +2.3 18 195 +5
Mar08 070809 297.5 297.5 296.3 296.3 +0.8 0 34 +0
Total Volume and Open Interest 425 8,329 -62
Crude Oil(NYM)
Sep07 070809 70.70 72.15 70.70 71.59 -0.56 263,747 256,749 -18,673
Oct07 070809 70.60 71.85 70.60 71.40 -0.54 146,023 201,964 +13,559
Nov07 070809 71.05 71.55 71.05 71.20 -0.49 49,318 87,280 +8,383
Dec07 070809 70.10 70.90 70.10 70.90 -0.46 45,091 190,412 +1,746
Jan08 070809 70.69 70.69 70.69 70.69 -0.42 9,012 65,751 -730
Feb08 070809 70.53 70.53 70.53 70.53 -0.40 1,610 31,377 +271
Mar08 070809 70.38 70.38 70.38 70.38 -0.38 1,162 30,275 +5
Apr08 070809 70.28 70.28 70.28 70.28 -0.37 1,085 38,112 +445
May08 070809 70.19 70.19 70.19 70.19 -0.36 761 33,471 -50
Jun08 070809 69.50 70.11 69.50 70.11 -0.36 1,780 52,521 -39
Jul08 070809 70.03 70.03 70.03 70.03 -0.36 0 13,695 +0
Aug08 070809 69.96 69.96 69.96 69.96 -0.35 3 13,000 +0
Sep08 070809 69.89 69.89 69.89 69.89 -0.35 250 42,361 +100
Oct08 070809 69.83 69.83 69.83 69.83 -0.35 253 20,648 +0
Nov08 070809 69.77 69.77 69.77 69.77 -0.35 10 14,463 +5
Dec08 070809 69.72 69.72 69.72 69.72 -0.35 10,489 161,808 -1,829
Total Volume and Open Interest 535,751 1,506,759 +1,942
Heating Oil(NYM)
Sep07 070809 194.50 199.00 194.50 198.92 +2.24 43,246 62,657 -5,113
Oct07 070809 196.60 201.02 196.60 201.02 +2.04 20,677 38,966 +4,037
Nov07 070809 203.25 203.57 203.25 203.57 +1.84 8,743 21,830 +2,553
Dec07 070809 205.47 205.47 205.47 205.47 +1.74 3,898 34,467 +248
Jan08 070809 205.25 206.67 205.25 206.67 +1.54 2,601 17,737 -599
Feb08 070809 205.25 206.27 205.25 206.27 +1.34 954 12,672 +109
Mar08 070809 204.10 204.82 204.10 204.82 +1.34 781 5,132 +310
Apr08 070809 201.37 201.37 201.37 201.37 +1.44 298 5,687 +102
May08 070809 198.12 198.12 198.12 198.12 +1.29 219 1,734 -20
Jun08 070809 196.20 196.20 195.50 195.97 +1.19 860 14,544 +61
Jul08 070809 196.27 196.27 196.27 196.27 +1.14 42 455 -14
Aug08 070809 197.72 197.72 197.72 197.72 +1.09 2 298 +2
Total Volume and Open Interest 82,543 219,996 +1,656
Gasoline(NYMEX)
Sep07 070809 193.65 194.74 189.57 193.40 -0.37 45,762 77,900 -1,790
Oct07 070809 188.70 188.99 184.60 188.18 -0.54 19,786 37,109 +617
Nov07 070809 187.00 187.42 183.83 187.08 -0.59 10,585 16,812 +2,167
Dec07 070809 186.10 187.00 183.40 186.63 -0.59 6,177 18,004 +583
Jan08 070809 186.80 188.03 186.80 188.03 -0.59 1,169 9,394 +224
Feb08 070809 189.88 190.13 189.50 190.13 -0.64 387 4,167 +185
Mar08 070809 190.50 192.33 190.50 192.33 -0.64 451 5,014 +106
Apr08 070809 204.00 205.73 204.00 205.73 -0.74 191 4,819 -74
May08 070809 205.50 207.08 205.50 207.08 -0.79 51 2,054 -41
Jun08 070809 207.28 207.28 207.28 207.28 -0.79 179 4,504 +0
Total Volume and Open Interest 85,198 186,045 +2,177
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070809 193.40 193.40 193.40 193.40 -0.37 2 4 +1
Oct07 070809 188.18 188.18 188.18 188.18 -0.54      
Nov07 070809 187.08 187.08 187.08 187.08 -0.59      
Dec07 070809 186.63 186.63 186.63 186.63 -0.59 1 2 +1
Total Volume and Open Interest 3 6 +2
Natural Gas(NYM)
Sep07 070809 6.300 6.650 6.260 6.586 +0.366 69,465 103,181 -14,885
Oct07 070809 6.505 6.820 6.500 6.801 +0.349 51,159 89,953 -543
Nov07 070809 7.430 7.656 7.425 7.656 +0.277 30,350 47,347 +824
Dec07 070809 8.245 8.424 8.245 8.424 +0.218 10,857 49,485 -1,499
Jan08 070809 8.620 8.794 8.620 8.794 +0.210 6,145 41,303 -82
Feb08 070809 8.630 8.799 8.630 8.799 +0.200 605 34,194 -19
Mar08 070809 8.594 8.594 8.594 8.594 +0.171 3,037 48,484 -136
Apr08 070809 7.835 7.909 7.835 7.909 +0.086 2,722 40,569 -316
May08 070809 7.874 7.874 7.874 7.874 +0.079 1,543 27,495 -506
Jun08 070809 7.959 7.959 7.959 7.959 +0.072 1,930 15,164 +308
Jul08 070809 8.056 8.056 8.056 8.056 +0.069 990 8,053 +471
Aug08 070809 8.180 8.180 8.124 8.124 +0.067 67 9,602 +55
Sep08 070809 8.177 8.177 8.177 8.177 +0.065 20 6,338 +4
Oct08 070809 8.200 8.297 8.200 8.297 +0.062 882 26,458 -579
Nov08 070809 8.752 8.752 8.752 8.752 +0.067 12 11,824 +6
Dec08 070809 9.250 9.250 9.200 9.207 +0.067 16 13,655 +8
Total Volume and Open Interest 180,488 781,776 -16,839
Brent Crude Oil(ICE)
Sep07 070809 71.00 71.21 69.25 70.21 -0.78 82,312 78,536 -5,101
Oct07 070809 71.37 71.50 69.69 70.57 -0.72      
Nov07 070809 71.74 71.74 70.17 71.03 -0.54 40,016 80,882 +7,542
Dec07 070809 71.74 71.83 70.45 71.26 -0.36 24,605 95,171 -1,203
Jan08 070809 71.30 71.74 70.65 71.31 -0.24 4,642 26,137 -682
Feb08 070809 70.76 71.38 70.76 71.28 -0.19 1,511 16,827 -294
Mar08 070809 70.60 71.19 70.60 71.19 -0.18 372 10,154 -15
Apr08 070809 70.70 71.10 70.70 71.09 -0.16 80 10,673 -21
May08 070809 70.99 70.99 70.99 70.99 -0.11 0 4,542 +0
Jun08 070809 70.65 71.30 70.35 70.89 -0.12 2,417 23,766 -778
Jul08 070809 70.80 70.80 70.80 70.80 -0.14 0 2,840 +0
Aug08 070809 70.72 70.72 70.72 70.72 -0.16 200 2,492 +10
Sep08 070809 70.65 70.65 70.65 70.65 -0.15 0 2,661 +0
Oct08 070809 70.58 70.58 70.58 70.58 -0.12 0 5,137 +0
Total Volume and Open Interest 161,366 507,005 -1,601
Gas Oil(ICE)
Aug07 070809 620.00 625.00 612.00 619.25 +2.50 20,780 16,105 -7,361
Sep07 070809 622.50 627.75 614.50 621.75 +2.50 42,088 84,525 +25
Oct07 070809 625.75 630.25 617.25 624.50 +2.00 17,492 48,896 +2,692
Nov07 070809 625.50 630.75 620.00 626.75 +1.50 3,633 19,602 +29
Dec07 070809 629.50 634.50 622.00 629.25 +1.25 8,300 45,956 +1,150
Jan08 070809 634.25 640.25 630.75 635.75 +1.50 4,260 38,187 +724
Feb08 070809 632.25 632.50 632.25 632.50 +1.75 952 10,106 +266
Mar08 070809 628.75 629.00 628.75 629.00 +2.00 260 6,708 +180
Apr08 070809 625.00 625.00 625.00 625.00 +1.75 20 2,890 -20
May08 070809 621.25 621.25 621.25 621.25 +1.25 0 2,744 +0
Total Volume and Open Interest 101,321 332,483 -979
US Dollar Index(NYBOT)
Sep07 070809 80.420 80.660 80.135 80.660 +0.435 1,354 38,759 +43
Dec07 070809 80.250 80.460 80.050 80.460 +0.435 21 3,274 +14
Mar08 070809 80.290 80.290 80.290 80.290 +0.435 0 636 +0
Total Volume and Open Interest 1,375 42,678 +57
Australian Dollar(CME)
Sep07 070809 85.36 85.36 84.95 85.06 -1.17 2,972 109,973 +573
Dec07 070809 84.75 84.78 84.75 84.78 -1.17 3 1,043 -6
Mar08 070809 84.44 84.44 84.44 84.44 -1.17 0 153 +0
Total Volume and Open Interest 2,975 111,184 +567
British Pound(CME)
Sep07 070809 202.69 202.70 202.03 202.27 -1.24 2,261 131,981 +7,186
Dec07 070809 201.87 201.87 201.87 201.87 -1.25 0 893 -29
Mar08 070809 201.36 201.36 201.36 201.36 -1.25 0 22 +0
Total Volume and Open Interest 2,261 132,919 +7,157
Canadian Dollar(CME)
Sep07 070809 94.88 94.88 94.03 94.76 -0.70 1,013 132,248 +1,874
Dec07 070809 95.00 95.00 94.43 94.89 -0.70 45 4,434 +41
Mar08 070809 94.97 94.97 94.97 94.97 -0.70 0 640 +0
Jun08 070809 94.95 94.99 94.95 94.99 -0.70 0 309 -1
Total Volume and Open Interest 1,060 137,877 +1,931
Japanese Yen(CME)
Sep07 070809 84.77 84.96 84.65 84.95 +0.98 4,102 231,569 -1,004
Dec07 070809 85.71 85.89 85.71 85.89 +0.98 3 15,714 +113
Mar08 070809 86.78 86.78 86.78 86.78 +0.98 0 128 +0
Total Volume and Open Interest 4,105 263,014 -891
Swiss Franc(CME)
Sep07 070809 83.91 83.91 83.60 83.81 -0.07 1,401 124,956 +3,450
Dec07 070809 84.34 84.34 84.34 84.34 -0.06 0 303 +3
Mar08 070809 84.78 84.78 84.78 84.78 -0.06 0 11 +0
Total Volume and Open Interest 1,401 125,276 +3,453
EuroFX(CME)
Sep07 070809 137.46 137.47 136.80 137.03 -1.13 5,489 226,836 +2,412
Dec07 070809 137.50 137.50 137.33 137.33 -1.13 6 2,806 -93
Mar08 070809 137.52 137.52 137.52 137.52 -1.13 0 125 +0
Total Volume and Open Interest 5,495 229,851 +2,319
Mexican Peso(CME)
Aug07 070809 909.2 909.2 909.2 909.2 -6.0 0 3 +0
Sep07 070809 907.0 908.5 907.0 907.2 -6.0 2,358 73,861 +2,064
Total Volume and Open Interest 2,422 96,649 +2,069
30-Year T-Bonds(CBOT)
Sep07 070809 108~23 109~27 108~21 109~04 +0~06 421,748 987,799 -18,130
Dec07 070809 108~26 109~22 108~24 109~00 +0~05 1,543 9,921 -44
Mar08 070809 109~20 109~20 109~00 109~00 +0~05 36 781 +2
Total Volume and Open Interest 423,327 998,530 -18,172
10-Year T-Notes(CBOT)
Sep07 070809 106~220 107~230 106~215 107~120 +0~165 1,725,233 2,894,486 -14,084
Dec07 070809 106~120 107~155 106~120 107~060 +0~165 25,276 168,465 +7,915
Total Volume and Open Interest 1,750,509 3,064,264 -6,169
5-Year T-Notes(CBOT)
Sep07 070809 105~130 105~210 105~110 105~150 +0~150 723,008 0 +0
Dec07 070809 105~145 105~150 105~145 105~150 +0~150 7,588 0 +0
Mar08 070809 105~150 105~150 105~150 105~150 +0~150      
Total Volume and Open Interest 730,596    
2 Year T-Notes(CBOT)
Sep07 070809 102~060 102~072 102~054 102~068 +0~036 763 1,013,990 -31,883
Dec07 070809 102~086 102~086 102~086 102~086 +0~037 0 11,353 +9
Total Volume and Open Interest 763 1,025,343 -31,874
Eurodollars(CME)
Sep07 070809 94.730 94.775 94.705 94.760 +0.090 67,428 1,804,005 +18,430
Dec07 070809 94.995 95.050 94.965 95.040 +0.165 54,280 1,594,404 +497
Mar08 070809 95.170 95.230 95.135 95.225 +0.185 34,097 1,837,279 +12,154
Jun08 070809 95.215 95.270 95.185 95.270 +0.170 20,839 1,501,728 -20,192
Sep08 070809 95.200 95.240 95.180 95.235 +0.135 30,380 1,208,613 -17,607
Dec08 070809 95.155 95.195 95.135 95.175 +0.110 21,281 1,019,430 +6,145
Mar09 070809 95.110 95.135 95.080 95.110 +0.090 27,929 694,189 -1,523
Jun09 070809 95.050 95.070 95.010 95.035 +0.070 23,359 548,519 +13,002
Sep09 070809 94.985 94.985 94.950 94.965 +0.060 9,779 292,868 -624
Dec09 070809 94.920 94.920 94.895 94.895 +0.055 14,848 228,330 -2,454
Mar10 070809 94.865 94.865 94.840 94.840 +0.050 7,985 167,366 -1,205
Jun10 070809 94.800 94.815 94.785 94.785 +0.045 9,487 127,002 -755
Sep10 070809 94.745 94.785 94.725 94.735 +0.040 5,863 97,028 +1,847
Dec10 070809 94.685 94.720 94.675 94.675 +0.040 8,946 108,933 -1,369
Mar11 070809 94.650 94.690 94.635 94.635 +0.035 5,878 96,740 +724
Jun11 070809 94.630 94.645 94.590 94.590 +0.035 6,291 91,405 +1,149
Sep11 070809 94.545 94.600 94.540 94.545 +0.030 3,243 68,257 +972
Dec11 070809 94.505 94.540 94.490 94.490 +0.025 1,973 49,642 +777
Total Volume and Open Interest 359,173 11,767,819 +17,187
3-Mth Euro-Yen(CME)
Sep07 070809 99.16 99.16 99.16 99.16 +0.03 940 19,410 +249
Dec07 070809 99.09 99.09 99.09 99.09 +0.03 568 10,847 +324
Mar08 070809 99.00 99.00 99.00 99.00 +0.03 0 6,646 -477
Jun08 070809 98.90 98.90 98.90 98.90 +0.03 4 4,099 +0
Sep08 070809 98.81 98.81 98.81 98.81 +0.03 0 2,838 +0
Dec08 070809 98.71 98.71 98.71 98.71 +0.03 0 1,294 +0
Mar09 070809 98.63 98.63 98.63 98.63 +0.03 0 100 +0
Jun09 070809 98.56 98.56 98.56 98.56 +0.03 0 100 +0
Sep09 070809 98.45 98.45 98.45 98.45 +0.01      
Dec09 070809 98.37 98.37 98.37 98.37 +0.01      
Total Volume and Open Interest 1,512 45,334 +86
3-Mth Euro-Yen(SGX)
Sep07 070809 99.12 99.16 99.06 99.14 +0.01 1,941 77,711 -532
Dec07 070809 99.05 99.09 99.04 99.07 +0.01 1,647 62,101 +876
Mar08 070809 98.94 99.00 98.93 98.97 +0.01 1,148 42,347 +69
Jun08 070809 98.83 98.90 98.83 98.89 +0.01 1,140 20,242 -94
Sep08 070809 98.73 98.81 98.73 98.79 +0.02 510 12,786 -218
Dec08 070809 98.68 98.71 98.68 98.69 +0.01 505 6,821 +79
Mar09 070809 98.61 98.61 98.61 98.61 +0.01 0 4,555 +0
Jun09 070809 98.54 98.54 98.54 98.54 +0.02 0 1,168 +0
Total Volume and Open Interest 6,891 229,531 +180
Japanese Gov't Bonds(SGX)
Sep07 070809 133.20 133.80 133.03 133.80 +0.09 2,513 23,933 +1,581
Dec07 070809 132.86 133.34 132.55 133.34 +0.37 3 25 +0
Mar08 070809 133.34 133.34 133.34 133.34 +0.37      
Total Volume and Open Interest 2,505 24,730 +772
Euro-Bund(EUREX)
Sep07 070809 112.08 112.79 112.08 112.39 +0.29 779,774 1,682,606 +44,408
Dec07 070809 111.78 112.36 111.78 112.01 +0.28 928 36,814 +890
Mar08 070809 112.17 112.17 112.17 112.17 +0.29 0 10 +0
Total Volume and Open Interest 780,702 1,719,430 +45,298
Euro-Bobl(EUREX)
Sep07 070809 106.70 107.20 106.70 107.00 +0.30 401,232 1,283,879 -7,058
Dec07 070809 106.83 106.83 106.83 106.83 +0.30 1 3,921 +0
Mar08 070809 106.70 106.70 106.70 106.70 +0.29      
Total Volume and Open Interest 401,233 1,287,800 -7,058
3-Mth Euribor(EUREX)
Sep07 070809 95.600 95.640 95.590 95.630 +0.025 2,242 23,585 +771
Dec07 070809 95.525 95.565 95.505 95.545 +0.055 426 10,946 +91
Mar08 070809 95.440 95.495 95.440 95.485 +0.075 326 9,698 +160
Total Volume and Open Interest 3,630 54,747 +1,214
Long Gilt(LIFFE)
Sep07 070809 105~08 105~20 105~03 105~11 +0~10 97,642 351,451 -4,109
Dec07 070809 105~15 105~15 105~15 105~15 +0~10      
Total Volume and Open Interest 97,642 351,451 -4,109
3-Mth Short Sterling(LIFFE)
Sep07 070809 93.85 93.85 93.85 93.85 +0.03 122,867 499,174 +8,215
Dec07 070809 93.84 93.84 93.84 93.84 +0.07 132,269 545,666 -9,297
Mar08 070809 93.84 93.84 93.84 93.84 +0.08 127,514 475,769 -913
Jun08 070809 93.85 93.85 93.85 93.85 +0.08 109,515 448,989 +880
Sep08 070809 93.86 93.86 93.86 93.86 +0.07 61,993 335,444 -4,306
Dec08 070809 93.87 93.87 93.87 93.87 +0.07 61,982 238,648 -220
Total Volume and Open Interest 661,164 2,875,553 -5,781
3-Mth Euribor(LIFFE)
Sep07 070809 95.600 95.650 95.580 95.630 +0.025 91,595 855,074 +9,368
Dec07 070809 95.475 95.575 95.475 95.545 +0.060 153,510 903,800 +1,827
Mar08 070809 95.405 95.540 95.400 95.485 +0.075 111,545 588,964 -4,983
Total Volume and Open Interest 588,952 4,101,534 +8,785
3-Mth Aus T-Bills(SFE)
Sep07 070809 93.33 93.34 93.30 93.34 -0.01 35,382 471,338 +3,304
Dec07 070809 93.21 93.23 93.20 93.23 -0.01 52,476 296,264 +878
Mar08 070809 93.12 93.14 93.10 93.14 unch 11,407 140,760 +2,252
Jun08 070809 93.05 93.08 93.03 93.07 -0.01 8,227 114,914 +930
Sep08 070809 93.02 93.06 93.01 93.06 +0.01 3,251 57,066 +1,127
Dec08 070809 93.02 93.06 93.00 93.06 unch 3,645 41,319 +693
Mar09 070809 93.03 93.06 93.03 93.06 unch 1,250 28,715 +61
Jun09 070809 93.02 93.07 93.02 93.07 +0.01 1,179 18,381 +288
Sep09 070809 93.05 93.07 93.05 93.07 +0.01 345 1,926 +4
Dec09 070809 93.08 93.08 93.08 93.08 +0.01 0 642 +0
Total Volume and Open Interest 117,162 1,171,521 +9,537
10-Year Aus T-Bonds(SFE)
Sep07 070809 93.93 93.95 93.91 93.95 -0.04 37,000 578,119 -4,726
Dec07 070809 93.95 93.95 93.95 93.95 -0.04      
Total Volume and Open Interest 37,000 578,119 -4,726
3-Year Aus T-Bonds(SFE)
Sep07 070809 93.61 93.64 93.60 93.64 -0.01 104,810 669,270 -3,630
Dec07 070809 93.64 93.64 93.64 93.64 -0.01      
Total Volume and Open Interest 104,810 669,270 -3,630
Gold(CMX)
Aug07 070809 661.4 661.4 661.4 661.4 -13.1 136 584 -60
Oct07 070809 669.0 669.0 665.5 666.5 -13.4 2,809 38,253 +58
Dec07 070809 676.5 678.0 669.8 672.8 -13.5 54,055 205,042 +2,237
Feb08 070809 680.2 680.2 678.7 678.7 -13.7 553 13,288 +411
Apr08 070809 685.6 686.5 684.5 684.5 -13.9 770 20,133 -117
Jun08 070809 692.0 692.0 690.2 690.2 -14.2 119 16,028 +70
Aug08 070809 695.8 695.8 695.8 695.8 -14.5 45 4,558 -11
Oct08 070809 701.5 701.5 701.5 701.5 -14.7 1 1,469 +0
Dec08 070809 708.0 709.0 707.3 707.3 -14.9 241 17,679 +99
Feb09 070809 713.2 713.2 713.2 713.2 -15.1 150 10,312 +0
Apr09 070809 718.9 718.9 718.9 718.9 -15.3 50 1,750 +0
Jun09 070809 724.8 724.8 724.8 724.8 -15.5 15 10,463 +0
Total Volume and Open Interest 59,501 355,919 +3,011
Silver(CMX)
Sep07 070809 1286.0 1290.0 1270.0 1270.5 -46.5 18,662 54,084 -5,149
Dec07 070809 1304.0 1305.0 1287.0 1288.7 -47.1 6,086 37,753 +2,336
Mar08 070809 1314.0 1314.0 1305.8 1305.8 -47.7 86 6,203 +53
May08 070809 1316.0 1316.0 1316.0 1316.0 -48.3 4 4,322 +0
Jul08 070809 1336.0 1336.0 1325.7 1325.7 -48.9 8 4,405 +6
Sep08 070809 1337.2 1337.2 1337.2 1337.2 -47.6 51 790 +50
Dec08 070809 1352.2 1352.2 1352.2 1352.2 -49.1 3 4,994 +2
Total Volume and Open Interest 24,944 120,085 -2,702
Platinum(NYM)
Oct07 070809 1280.0 1285.0 1272.0 1275.3 -15.8 1,557 14,124 -272
Jan08 070809 1283.3 1283.3 1283.3 1283.3 -15.8 14 190 +13
Total Volume and Open Interest 1,571 14,314 -259
Palladium(NYME)
Sep07 070809 359.00 362.30 359.00 362.20 -1.75 709 15,563 -117
Dec07 070809 367.10 367.10 367.10 367.10 -1.75 149 2,002 +114
Mar08 070809 372.10 372.10 372.10 372.10 -2.00 0 277 +0
Total Volume and Open Interest 858 18,917 +497
Copper(CMX)
Sep07 070809 336.50 338.00 332.00 336.10 -7.80 17,273 38,885 -5,074
Dec07 070809 336.30 337.00 334.00 335.85 -8.15 7,610 29,370 +2,684
Mar08 070809 331.85 331.85 331.85 331.85 -8.55 407 3,863 +208
May08 070809 327.95 327.95 327.95 327.95 -8.65 39 722 +20
Jul08 070809 323.45 323.45 323.45 323.45 -8.50 12 449 -3
Total Volume and Open Interest 26,041 82,288 -2,363
Aluminum(CMX)
Aug07 070809 111.05 111.05 111.05 111.05 -2.00 1 1 +0
Sep07 070809 111.75 111.75 111.75 111.75 -2.00 14 40 +0
Oct07 070809 112.50 112.50 112.50 112.50 -2.00 40 40 +0
Nov07 070809 113.25 113.25 113.25 113.25 -2.00 1 40 +0
Dec07 070809 114.00 114.00 114.00 114.00 -2.00 1 154 +0
Jan08 070809 114.00 114.00 114.00 114.00 -2.00      
Total Volume and Open Interest 57 275 +0
DJIA Index(CBOT)
Sep07 070809 13595 13620 13320 13327 -378 5,660 37,687 +103
Dec07 070809 13575 13680 13418 13418 -378 51 185 +13
Mar08 070809 13511 13511 13511 13511 -378 0 1 +0
Jun08 070809 13605 13605 13605 13605 -378      
Total Volume and Open Interest 5,711 37,873 +116
S & P 500(CME)
Sep07 070809 1479.00 1493.00 1456.50 1457.90 -46.00 44,796 590,604 -4,208
Dec07 070809 1490.00 1492.00 1469.60 1469.60 -46.90 2,876 23,269 +2,737
Mar08 070809 1480.60 1480.60 1480.60 1480.60 -46.90 1 6,976 +0
Jun08 070809 181.88 181.88 181.88 181.88 -46.90 0 203 +0
Total Volume and Open Interest 47,976 622,289 -1,019
S & P 500 E-Mini(Globex)
Sep07 070809 1458.00 1459.00 1456.00 1456.25 -47.75 2,713,939 2,093,022 -676
Dec07 070809 1468.75 1468.75 1468.75 1468.75 -47.75 4,423 20,566 +2,284
Total Volume and Open Interest 2,718,363 2,113,589 +1,609
NASDAQ 100(CME)
Sep07 070809 1972.00 2003.00 1942.00 1945.50 -53.80 3,549 67,112 -149
Dec07 070809 1968.80 1968.80 1968.80 1968.80 -53.70 0 40 +0
Mar08 070809 1991.50 1991.50 1991.50 1991.50 -53.80 0 10 +0
Total Volume and Open Interest 3,549 67,162 -149
NASDAQ 100 E-Mini(Globex)
Sep07 070809 1945.30 1950.80 1945.30 1946.80 -52.50 459,139 437,337 -12,419
Dec07 070809 1968.80 1968.80 1968.80 1968.80 -53.70 183 455 +28
Total Volume and Open Interest 459,322 437,792 -12,391
S & P Midcap 400(CME)
Sep07 070809 861.00 869.00 850.40 850.40 -25.70 66 6,489 +21
Dec07 070809 859.45 859.45 859.45 859.45 -25.70      
Mar08 070809 869.15 869.15 869.15 869.15 -25.70      
Total Volume and Open Interest 66 6,489 +21
Russell 2000(CME)
Sep07 070809 782.50 798.50 782.50 783.10 -18.60 2,648 57,138 +806
Dec07 070809 789.30 789.30 789.30 789.30 -18.60 0 20 +0
Mar08 070809 796.90 796.90 796.90 796.90 -18.60 0 5 +0
Total Volume and Open Interest 2,648 57,163 +806
Russell 2000 E-Mini(Globex)
Sep07 070809 783.10 784.80 782.00 782.30 -19.40 434,961 689,392 +4,321
Dec07 070809 790.00 790.00 790.00 790.00 -17.90 587 1,029 -19
Mar08 070809 796.90 796.90 796.90 796.90 -18.60      
Total Volume and Open Interest 435,548 690,421 +4,302
Value Line(KCBT)
Sep07 070809 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070809 17300 17305 17150 17185 +85 78,189 240,331 -7,998
Dec07 070809 17250 17265 17125 17135 +140 78 532 +5
Total Volume and Open Interest 78,280 241,158 -7,943
Nikkei 225(SGX)
Sep07 070809 17300 17305 17150 17185 +85 78,189 240,331 -7,998
Dec07 070809 17250 17265 17125 17135 +140 78 532 +5
Mar08 070809 17160 17160 17160 17160 +140      
Total Volume and Open Interest 78,280 241,158 -7,943
CAC 40(EURONEXT)
Aug07 070809 5739.5 5740.0 5567.0 5630.0 -124.0 167,989 572,008 +10,065
Sep07 070809 5760.5 5761.0 5591.5 5651.5 -124.5 27,261 58,117 +15,885
Oct07 070809 5760.0 5760.0 5669.0 5669.0 -125.0 0 12 -2
Total Volume and Open Interest 195,414 631,639 +26,001
Hang Seng Index(HKFE)
Aug07 070809 22788 22800 22350 22395 -168 62,153 124,958 -1,422
Sep07 070809 22755 22764 22337 22365 -183 2,182 8,378 -27
Total Volume and Open Interest 64,666 133,960 -1,559
DAX(EUREX)
Sep07 070809 7638.0 7638.0 7453.5 7488.5 -156.5 191,049 351,797 -7,423
Dec07 070809 7716.5 7716.5 7540.0 7569.5 -158.0 522 13,711 +202
Mar08 070809 7745.0 7745.0 7633.5 7652.5 -160.0 18 2,054 +11
Total Volume and Open Interest 191,589 367,562 -7,210
FT-SE 100(EURONEXT)
Sep07 070809 6380.00 6384.50 6241.00 6299.00 -115.00 127,847 511,928 +617
Dec07 070809 6409.00 6409.00 6316.00 6358.00 -116.00 1,538 12,175 +255
Mar08 070809 6428.50 6428.50 6374.50 6374.50 -118.00 35 597 +5
Total Volume and Open Interest 129,420 524,700 +877
SPI 200(SFE)
Sep07 070809 6138.0 6153.0 6091.0 6151.0 +74.0 27,324 350,172 -161
Dec07 070809 6155.0 6195.0 6155.0 6194.0 +74.0 29 4,707 -16
Mar08 070809 6205.0 6205.0 6205.0 6205.0 +74.0 81 1,182 +3
Total Volume and Open Interest 27,561 357,770 -65
GSCI(CME)
Aug07 070809 483.00 489.10 483.00 488.10 -2.70 3,803 12,692 -3,543
Sep07 070809 487.30 492.20 487.30 491.00 -2.70 3,558 8,640 +3,315
Oct07 070809 495.50 495.50 495.50 495.50 -2.50      
Total Volume and Open Interest 7,361 21,332 -228
Reuters CRB Index(NYBOT)
Nov07 070809 426.00 427.00 424.00 424.00 -3.00 6 861 +1
Jan08 070809 429.00 429.00 426.00 426.00 -3.00 6 414 +2
Feb08 070809 429.00 429.00 426.00 426.00 -3.00 6 223 -2
Total Volume and Open Interest 22 1,554 +2
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

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