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 Fri August 10, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070810 850.00 859.00 841.50 850.00 -8.00 785 1,810 -534
Sep07 070810 855.00 865.50 844.00 856.00 -6.00 2,804 26,265 +858
Nov07 070810 871.00 881.50 859.00 871.75 -6.00 14,092 299,389 -2,991
Jan08 070810 885.00 895.00 874.00 886.50 -5.75 626 32,986 +297
Mar08 070810 882.00 907.00 879.00 897.50 -4.00 1,101 20,853 +343
May08 070810 897.50 912.00 896.50 904.00 -4.75 862 23,921 +352
Jul08 070810 905.00 925.00 905.00 914.00 -6.00 1,778 33,848 +639
Total Volume and Open Interest 24,215 494,663 -1,399
Soybean Meal(CBOT)
Aug07 070810 228.00 233.50 228.00 232.50 +0.20 856 1,784 -631
Sep07 070810 232.00 236.00 229.00 234.30 -0.30 5,422 35,167 -471
Oct07 070810 234.50 238.00 232.00 236.50 -0.40 2,215 14,933 -95
Dec07 070810 238.00 242.40 235.50 241.20 +0.10 6,392 85,966 -1,359
Jan08 070810 241.00 244.70 238.50 242.50 -0.20 275 12,699 -95
Mar08 070810 244.00 246.50 241.50 245.50 -0.20 848 14,147 +174
May08 070810 246.00 250.50 244.00 249.00 +1.00 1,077 14,997 +689
Jul08 070810 249.00 252.00 247.50 251.20 +0.50 897 12,341 -327
Total Volume and Open Interest 18,715 204,119 -2,043
Soybean Oil(CBOT)
Aug07 070810 36.20 36.50 36.20 36.28 -0.60 306 1,122 -206
Sep07 070810 36.50 36.82 36.25 36.54 -0.54 2,923 48,016 -26
Oct07 070810 36.60 37.00 36.50 36.80 -0.48 1,711 21,921 +803
Dec07 070810 37.55 37.55 36.85 37.26 -0.44 5,984 164,914 +119
Jan08 070810 37.60 37.85 37.55 37.56 -0.52 384 18,297 +645
Mar08 070810 37.70 38.10 37.70 37.85 -0.50 459 9,884 +448
May08 070810 38.00 38.15 37.95 37.99 -0.51 822 8,591 +63
Jul08 070810 38.15 38.38 38.15 38.30 -0.40 472 10,472 +162
Total Volume and Open Interest 13,506 294,164 +2,159
Canola(WCE)
Corn(CBOT)
Sep07 070810 333.00 337.00 324.75 333.00 +0.75 20,848 209,357 -27,140
Dec07 070810 346.00 353.50 341.25 350.50 +1.75 26,392 561,310 +10,170
Mar08 070810 361.00 368.50 356.50 365.75 +1.25 2,662 102,813 -46
May08 070810 370.00 378.50 367.00 375.25 +2.00 1,510 32,175 +216
Jul08 070810 379.00 388.00 376.00 385.50 +3.25 3,738 75,036 +2,433
Sep08 070810 382.00 391.00 382.00 390.25 +2.75 27 10,442 +5
Total Volume and Open Interest 56,377 1,158,308 -13,506
Wheat(CBOT)
Sep07 070810 668.00 680.50 661.50 667.00 -6.50 19,321 122,151 -13,507
Dec07 070810 685.00 698.00 680.00 684.50 -6.50 21,696 204,970 +2,256
Mar08 070810 682.00 690.00 676.00 678.00 -5.50 3,145 20,632 -934
May08 070810 646.00 656.00 644.00 649.00 -2.00 463 4,101 +236
Jul08 070810 561.00 574.00 558.00 569.00 +5.00 1,489 45,225 +36
Total Volume and Open Interest 46,795 416,653 -11,873
Wheat(KCBT)
Sep07 070810 652.00 664.00 650.00 654.50 -5.75 18,188 66,521 -4,492
Dec07 070810 668.00 675.25 664.50 669.00 -4.25 17,159 72,026 +3,972
Mar08 070810 663.00 670.00 660.00 663.00 -2.00 557 6,503 +150
May08 070810 640.00 650.00 640.00 645.00 +4.00 0 46 +0
Jul08 070810 564.00 572.50 562.00 566.00 unch 357 10,099 +72
Total Volume and Open Interest 36,277 156,898 -292
Wheat(MGE)
Sep07 070810 667.00 675.00 664.00 664.00 -6.00 4,381 15,804 -779
Dec07 070810 668.00 676.00 661.00 663.50 -8.50 4,969 32,528 +1,189
Mar08 070810 669.00 678.00 665.00 666.00 -11.50 559 3,521 +122
May08 070810 664.00 664.00 664.00 664.00 -9.00 221 250 +101
Jul08 070810 614.00 620.00 614.00 620.00 -2.00 32 342 +7
Total Volume and Open Interest 10,234 54,437 +666
Oats(CBOT)
Sep07 070810 246.25 251.00 246.25 249.25 -2.75 70 744 -43
Dec07 070810 256.25 260.50 256.25 260.50 -0.75 627 11,509 +80
Mar08 070810 268.00 270.00 268.00 269.50 -2.75 116 1,139 +35
May08 070810 278.50 278.50 277.00 277.00 +1.00 0 30 +0
Total Volume and Open Interest 813 13,443 +72
Rough Rice(CBOT)
Sep07 070810 10.41 10.45 10.40 10.40 -0.02 52 3,666 -969
Nov07 070810 10.75 10.78 10.73 10.74 -0.01 49 9,195 -14
Jan08 070810 11.04 11.04 11.04 11.04 -0.01 1 1,382 +1
Mar08 070810 11.32 11.32 11.32 11.32 -0.01 0 630 +0
Total Volume and Open Interest 102 15,075 -982
Live Cattle(CME)
Aug07 070810 90.650 91.050 90.200 90.230 -0.570 3,827 13,056 -986
Oct07 070810 94.700 95.385 94.500 94.550 -0.300 14,381 135,642 -2,764
Dec07 070810 97.450 98.150 97.400 97.480 -0.155 6,567 48,229 -466
Feb08 070810 97.950 98.500 97.850 97.900 -0.030 2,490 22,074 +10
Apr08 070810 98.150 98.500 97.900 98.000 -0.100 1,598 11,191 -39
Jun08 070810 94.150 94.430 94.100 94.180 +0.045 184 3,457 -3
Total Volume and Open Interest 29,083 234,281 -4,229
Feeder Cattle(CME)
Aug07 070810 114.950 116.000 114.800 114.980 +0.030 867 6,308 -113
Sep07 070810 114.900 115.900 114.400 114.580 -0.305 2,454 7,904 -926
Oct07 070810 115.700 116.450 115.230 115.300 -0.400 2,241 10,082 +726
Nov07 070810 115.400 115.980 114.800 115.250 -0.050 417 2,759 +158
Jan08 070810 112.850 113.500 112.500 113.080 +0.100 163 1,807 +73
Mar08 070810 110.800 110.900 110.700 110.750 unch 4 374 +1
Apr08 070810 110.830 111.330 110.830 111.135 -0.165 19 155 +7
Total Volume and Open Interest 6,202 29,671 -75
Lean Hogs(CME)
Aug07 070810 73.535 73.800 73.350 73.430 -0.500 2,583 5,331 -688
Oct07 070810 70.750 71.400 70.450 70.800 -0.400 14,679 78,678 -711
Dec07 070810 69.580 70.000 69.300 69.450 -0.525 7,958 50,560 +2,127
Feb08 070810 70.500 71.150 70.300 70.975 -0.125 1,396 17,694 +32
Apr08 070810 70.400 70.700 70.300 70.600 -0.330 1,204 13,864 +257
May08 070810 74.600 74.800 74.400 74.800 +0.075 35 1,453 +23
Jun08 070810 76.500 76.750 76.200 76.400 -0.385 695 8,186 +460
Jul08 070810 74.300 74.725 74.300 74.725 -0.355 48 2,253 +8
Total Volume and Open Interest 28,650 178,312 +1,532
Pork Bellies(CME)
Aug07 070810 76.700 76.700 75.000 76.000 +0.700 57 125 -23
Feb08 070810 92.250 94.000 91.850 93.350 +0.200 269 798 +3
Mar08 070810 93.785 94.200 93.300 94.200 +1.415 0 29 +1
May08 070810 92.500 92.500 92.500 92.500 unch 0 13 +0
Total Volume and Open Interest 326 965 -19
Class III Milk(CME)
Aug07 070810 19.82 19.83 19.82 19.83 +0.01 56 4,650 -3
Sep07 070810 19.45 19.68 19.45 19.68 +0.18 392 4,724 +78
Oct07 070810 18.70 18.74 18.60 18.61 +0.16 490 3,934 +204
Nov07 070810 17.74 17.81 17.55 17.68 unch 77 3,222 +5
Dec07 070810 17.25 17.33 17.15 17.24 +0.03 102 3,196 +10
Total Volume and Open Interest 1,231 34,555 +330
Cocoa(NYBOT)
Sep07 070810 1820 1827 1802 1827 +1 11,839 23,329 -5,986
Dec07 070810 1848 1854 1823 1854 +2 14,471 66,204 +2,449
Mar08 070810 1883 1883 1880 1880 +1 2,139 23,155 -68
May08 070810 1877 1895 1877 1895 +1 337 5,717 +238
Jul08 070810 1900 1909 1900 1909 +1 12 2,969 +13
Sep08 070810 1905 1924 1905 1924 +1 6 3,939 +0
Dec08 070810 1930 1951 1930 1951 +1 10 10,277 +6
Total Volume and Open Interest 28,814 135,673 -3,348
Coffee "C"(NYBOT)
Sep07 070810 117.50 120.90 116.90 120.60 +1.10 18,855 56,846 -6,621
Dec07 070810 121.60 125.00 121.00 124.65 +1.15 10,738 66,623 +4,029
Mar08 070810 125.75 128.20 125.75 128.20 +1.10 1,253 18,614 +407
May08 070810 127.00 130.10 127.00 130.10 +1.05 397 6,053 +4
Jul08 070810 131.85 131.85 131.85 131.85 +1.00 312 3,001 -234
Sep08 070810 133.55 133.55 133.55 133.55 +1.00 265 8,684 -44
Total Volume and Open Interest 32,066 169,247 -2,406
Orange Juice(NYBOT)
Sep07 070810 130.00 132.00 129.50 131.00 -1.05 1,512 10,621 -623
Nov07 070810 131.00 131.90 130.75 131.70 -0.55 1,161 12,066 +214
Jan08 070810 131.00 132.25 131.00 131.75 -0.55 891 4,478 +243
Mar08 070810 132.50 132.50 132.00 132.00 -0.50 98 3,089 +21
May08 070810 132.10 132.10 132.10 132.10 -0.60 10 654 -5
Jul08 070810 132.20 132.20 132.20 132.20 -0.70 0 130 +0
Total Volume and Open Interest 3,687 31,987 -135
Sugar #11(NYBOT)
Oct07 070810 9.63 9.76 9.53 9.54 -0.29 33,921 352,072 +1,481
Mar08 070810 9.91 10.00 9.82 9.84 -0.25 18,828 156,973 +3,480
May08 070810 10.00 10.07 9.93 9.93 -0.20 2,476 40,378 +631
Jul08 070810 10.13 10.17 10.03 10.03 -0.20 1,081 35,936 -79
Oct08 070810 10.30 10.31 10.22 10.22 -0.20 644 43,772 -84
Total Volume and Open Interest 58,309 677,163 +5,730
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070810 21.41 21.41 21.41 21.41 -0.03 4 2,354 +146
Jan08 070810 21.06 21.06 21.06 21.06 -0.03 0 2,311 +0
Mar08 070810 21.12 21.12 21.12 21.12 -0.04 0 2,417 +0
May08 070810 21.24 21.24 21.24 21.24 -0.03 0 391 +0
Total Volume and Open Interest 4 7,951 -417
London Cocoa(LCE)
Sep07 070810 948 950 926 948 +4 3,487 51,802 -398
Dec07 070810 978 978 956 976 +3 5,500 56,443 -962
Mar08 070810 992 993 975 992 +4 4,148 36,333 -699
May08 070810 1000 1002 985 1002 +4 1,148 13,505 +238
Jul08 070810 1007 1015 995 1012 +4 888 12,763 +30
Sep08 070810 1020 1022 1005 1022 +4 442 9,516 +273
Dec08 070810 1030 1031 1020 1031 +4 344 4,731 +315
Total Volume and Open Interest 15,957 185,185 -1,203
London Coffee(LCE)
Sep07 070810 1814.00 1821.00 1778.00 1796.00 -28.00 6,472 53,325 -1,640
Nov07 070810 1827.00 1838.00 1796.00 1817.00 -26.00 4,860 80,346 +2,149
Jan08 070810 1829.00 1829.00 1790.00 1808.00 -25.00 1,260 20,174 +296
Mar08 070810 1803.00 1807.00 1795.00 1803.00 -19.00 15 8,262 +15
May08 070810 1800.00 1800.00 1800.00 1800.00 -19.00 0 3,057 +0
Jul08 070810 1796.00 1796.00 1796.00 1796.00 -18.00 0 1,351 +0
Total Volume and Open Interest 12,607 167,889 +820
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070810 280.50 283.00 277.40 281.00 -1.00 6,151 37,123 +2,130
Dec07 070810 288.00 288.20 283.00 287.00 -2.00 2,098 9,797 -187
Mar08 070810 299.00 299.00 295.50 296.00 -3.00 1,682 14,399 +584
May08 070810 299.80 300.50 298.50 299.00 -2.80 61 5,342 -5
Total Volume and Open Interest 10,118 75,966 +2,606
Cotton(NYBOT)
Oct07 070810 59.30 59.80 58.68 59.25 -1.00 675 5,434 -51
Dec07 070810 61.30 62.00 60.82 61.24 -1.18 26,269 149,316 -2,683
Mar08 070810 64.00 65.00 64.00 64.40 -1.35 2,688 41,348 +562
May08 070810 65.20 65.60 64.90 65.50 -1.25 221 3,246 +37
Jul08 070810 66.20 66.50 66.00 66.30 -1.20 110 3,589 +10
Oct08 070810 67.20 67.20 67.20 67.20 -1.10 0 87 +0
Total Volume and Open Interest 31,982 213,840 -1,664
Lumber(CME)
Sep07 070810 280.0 282.6 278.0 280.1 +1.9 526 4,384 +60
Nov07 070810 279.0 283.2 278.8 281.0 +2.2 416 3,602 -150
Jan08 070810 293.0 297.9 293.0 295.8 +2.8 95 226 +31
Mar08 070810 296.9 296.9 296.9 296.9 +0.6 2 36 +2
Total Volume and Open Interest 1,040 8,273 -56
Crude Oil(NYM)
Sep07 070810 70.60 71.60 70.10 71.47 -0.12 269,865 233,689 -23,060
Oct07 070810 70.35 71.33 69.90 71.25 -0.15 151,494 224,619 +22,655
Nov07 070810 70.05 71.15 70.05 71.05 -0.15 54,855 95,967 +8,687
Dec07 070810 69.70 70.80 69.65 70.74 -0.16 65,320 190,089 -323
Jan08 070810 69.90 70.50 69.75 70.50 -0.19 8,819 65,487 -264
Feb08 070810 70.30 70.30 70.30 70.30 -0.23 3,192 32,553 +1,176
Mar08 070810 69.30 70.13 69.30 70.13 -0.25 2,209 30,887 +612
Apr08 070810 70.02 70.02 70.02 70.02 -0.26 763 38,466 +354
May08 070810 69.92 69.92 69.92 69.92 -0.27 1,030 33,406 -65
Jun08 070810 68.95 69.83 68.95 69.83 -0.28 4,923 52,108 -413
Jul08 070810 69.74 69.74 69.74 69.74 -0.29 909 13,684 -11
Aug08 070810 69.66 69.66 69.66 69.66 -0.30 257 13,075 +75
Sep08 070810 69.58 69.58 69.58 69.58 -0.31 293 42,502 +141
Oct08 070810 69.52 69.52 69.52 69.52 -0.31 246 20,888 +240
Nov08 070810 69.46 69.46 69.46 69.46 -0.31 251 14,631 +168
Dec08 070810 69.41 69.41 69.41 69.41 -0.31 17,624 158,963 -2,845
Total Volume and Open Interest 586,921 1,513,639 +6,880
Heating Oil(NYM)
Sep07 070810 195.70 198.10 194.50 197.12 -1.80 46,553 56,083 -6,574
Oct07 070810 197.40 200.10 196.60 199.07 -1.95 22,972 40,813 +1,847
Nov07 070810 200.30 202.80 199.75 201.77 -1.80 10,858 23,551 +1,721
Dec07 070810 203.00 203.62 203.00 203.62 -1.85 9,294 33,375 -1,092
Jan08 070810 204.00 204.77 204.00 204.77 -1.90 3,603 17,757 +20
Feb08 070810 204.32 204.32 204.32 204.32 -1.95 901 12,672 +0
Mar08 070810 201.00 202.87 201.00 202.87 -1.95 254 5,186 +54
Apr08 070810 200.50 200.50 199.37 199.37 -2.00 142 5,622 -65
May08 070810 197.50 197.50 196.02 196.02 -2.10 66 1,739 +5
Jun08 070810 193.50 193.77 193.50 193.77 -2.20 1,299 14,277 -267
Jul08 070810 194.00 194.07 194.00 194.07 -2.20 2 456 +1
Aug08 070810 195.52 195.52 195.52 195.52 -2.20 0 298 +0
Total Volume and Open Interest 95,956 215,652 -4,344
Gasoline(NYMEX)
Sep07 070810 194.00 195.75 189.52 195.48 +2.08 48,096 71,422 -6,478
Oct07 070810 188.15 188.89 184.10 188.83 +0.65 30,396 40,932 +3,823
Nov07 070810 187.30 187.89 183.01 187.58 +0.50 13,253 18,719 +1,907
Dec07 070810 185.25 187.03 182.30 187.03 +0.40 5,366 17,972 -32
Jan08 070810 185.00 188.38 184.80 188.38 +0.35 1,044 9,286 -108
Feb08 070810 187.41 190.33 187.41 190.33 +0.20 944 4,456 +289
Mar08 070810 188.27 192.38 188.27 192.38 +0.05 189 5,226 +212
Apr08 070810 201.51 205.78 201.50 205.78 +0.05 154 4,818 -1
May08 070810 207.13 207.13 207.13 207.13 +0.05 48 2,079 +25
Jun08 070810 207.33 207.33 207.33 207.33 +0.05 2 4,505 +1
Total Volume and Open Interest 99,526 185,682 -363
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070810 193.00 195.48 193.00 195.48 +2.08 2 4 +0
Oct07 070810 188.83 188.83 188.83 188.83 +0.65      
Nov07 070810 187.58 187.58 187.58 187.58 +0.50      
Dec07 070810 187.03 187.03 187.03 187.03 +0.40 0 2 +0
Total Volume and Open Interest 2 6 +0
Natural Gas(NYM)
Sep07 070810 6.470 6.950 6.470 6.820 +0.234 92,617 90,076 -13,105
Oct07 070810 6.900 7.120 6.810 7.054 +0.253 53,807 90,550 +597
Nov07 070810 7.670 7.860 7.660 7.854 +0.198 25,708 52,242 +4,895
Dec07 070810 8.315 8.560 8.315 8.554 +0.130 7,471 48,123 -1,362
Jan08 070810 8.790 8.940 8.780 8.914 +0.120 5,490 41,881 +578
Feb08 070810 8.795 8.945 8.795 8.914 +0.115 3,802 33,741 -453
Mar08 070810 8.575 8.720 8.575 8.679 +0.085 5,988 48,425 -59
Apr08 070810 7.910 7.990 7.910 7.939 +0.030 5,798 42,423 +1,854
May08 070810 7.904 7.904 7.904 7.904 +0.030 2,020 27,200 -295
Jun08 070810 7.986 7.986 7.986 7.986 +0.027 2,258 17,182 +2,018
Jul08 070810 8.081 8.081 8.081 8.081 +0.025 2,143 9,965 +1,912
Aug08 070810 8.146 8.146 8.146 8.146 +0.022 127 9,646 +44
Sep08 070810 8.199 8.199 8.199 8.199 +0.022 76 6,344 +6
Oct08 070810 8.390 8.390 8.319 8.319 +0.022 2,247 26,848 +390
Nov08 070810 8.820 8.830 8.769 8.769 +0.017 3,277 12,372 +548
Dec08 070810 9.214 9.214 9.214 9.214 +0.007 1,562 13,656 +1
Total Volume and Open Interest 217,986 780,492 -1,284
Brent Crude Oil(ICE)
Sep07 070810 70.25 70.50 68.95 70.39 +0.18 92,121 72,567 -5,969
Oct07 070810 70.63 70.71 69.32 70.63 +0.06      
Nov07 070810 71.10 71.11 69.75 71.01 -0.02 57,303 92,116 +11,234
Dec07 070810 71.30 71.30 69.96 71.15 -0.11 37,228 95,498 +327
Jan08 070810 71.12 71.14 70.18 71.14 -0.17 7,819 25,750 -387
Feb08 070810 71.10 71.10 70.30 71.09 -0.19 2,511 17,388 +561
Mar08 070810 70.20 70.99 70.20 70.99 -0.20 663 10,283 +129
Apr08 070810 70.89 70.89 70.89 70.89 -0.20 240 10,741 +68
May08 070810 70.79 70.79 70.79 70.79 -0.20 53 4,542 +0
Jun08 070810 70.65 70.68 69.84 70.68 -0.21 2,957 25,186 +1,420
Jul08 070810 70.62 70.62 70.62 70.62 -0.18 1 2,839 -1
Aug08 070810 70.58 70.58 70.58 70.58 -0.14 0 2,492 +0
Sep08 070810 70.51 70.51 70.51 70.51 -0.14 0 2,661 +0
Oct08 070810 70.43 70.43 70.43 70.43 -0.15 0 5,137 +0
Total Volume and Open Interest 210,548 513,224 +6,219
Gas Oil(ICE)
Aug07 070810 621.75 623.00 616.50 619.25 unch 23,122 6,738 -9,367
Sep07 070810 624.25 627.00 611.50 617.75 -4.00 49,562 82,056 -2,469
Oct07 070810 628.75 628.75 614.50 620.50 -4.00 21,236 51,358 +2,462
Nov07 070810 623.75 628.00 617.25 622.75 -4.00 3,649 20,289 +687
Dec07 070810 628.50 630.25 619.00 625.25 -4.00 8,237 44,699 -1,257
Jan08 070810 633.50 633.50 625.50 631.50 -4.25 5,166 38,792 +605
Feb08 070810 628.25 628.50 625.00 628.25 -4.25 396 10,236 +130
Mar08 070810 625.00 625.00 622.00 624.75 -4.25 110 6,765 +57
Apr08 070810 620.50 621.25 620.00 621.25 -3.75 100 2,990 +100
May08 070810 617.00 617.75 617.00 617.75 -3.50 12 3,155 +411
Total Volume and Open Interest 115,279 325,507 -6,976
US Dollar Index(NYBOT)
Sep07 070810 80.240 80.790 80.125 80.770 +0.110 8,412 34,803 -3,956
Dec07 070810 80.330 80.640 80.330 80.395 -0.065 25 3,279 +5
Mar08 070810 80.350 80.350 80.225 80.225 -0.065 0 636 +0
Total Volume and Open Interest 8,437 38,727 -3,951
Australian Dollar(CME)
Sep07 070810 84.14 84.44 84.14 84.28 -0.78 8,570 105,791 -4,182
Dec07 070810 84.00 84.00 84.00 84.00 -0.78 2 937 -106
Mar08 070810 83.65 83.65 83.65 83.65 -0.79 0 153 +0
Total Volume and Open Interest 8,572 106,896 -4,288
British Pound(CME)
Sep07 070810 201.65 202.21 201.45 202.21 -0.06 3,181 129,306 -2,675
Dec07 070810 201.79 201.79 201.79 201.79 -0.08 0 910 +17
Mar08 070810 201.26 201.26 201.26 201.26 -0.10 0 22 +0
Total Volume and Open Interest 3,181 130,261 -2,658
Canadian Dollar(CME)
Sep07 070810 94.92 95.16 94.77 95.13 +0.37 3,811 130,395 -1,853
Dec07 070810 94.89 95.26 94.89 95.26 +0.37 99 4,540 +106
Mar08 070810 95.34 95.34 95.34 95.34 +0.37 0 650 +10
Jun08 070810 95.36 95.36 95.36 95.36 +0.37 11 299 -10
Total Volume and Open Interest 3,928 136,136 -1,741
Japanese Yen(CME)
Sep07 070810 85.46 85.47 84.83 84.94 -0.01 3,418 240,892 +9,323
Dec07 070810 86.30 86.30 85.80 85.88 -0.01 10 15,723 +9
Mar08 070810 86.77 86.77 86.77 86.77 -0.01 0 138 +10
Total Volume and Open Interest 3,428 272,356 +9,342
Swiss Franc(CME)
Sep07 070810 83.91 83.92 83.42 83.80 -0.01 3,783 122,611 -2,345
Dec07 070810 84.33 84.33 84.33 84.33 -0.01 10 325 +22
Mar08 070810 84.77 84.77 84.77 84.77 -0.01 0 15 +4
Total Volume and Open Interest 3,793 122,957 -2,319
EuroFX(CME)
Sep07 070810 136.85 137.17 136.85 137.16 +0.13 10,387 222,602 -4,234
Dec07 070810 137.30 137.46 137.30 137.46 +0.13 4 3,165 +359
Mar08 070810 137.65 137.65 137.65 137.65 +0.13 0 126 +1
Total Volume and Open Interest 10,391 225,978 -3,873
Mexican Peso(CME)
Aug07 070810 911.5 911.5 908.0 908.0 -1.2 0 3 +0
Sep07 070810 904.5 906.0 904.5 906.0 -1.2 365 73,206 -655
Total Volume and Open Interest 412 95,985 -664
30-Year T-Bonds(CBOT)
Sep07 070810 109~10 109~22 108~31 109~10 +0~06 608,950 997,816 +10,017
Dec07 070810 109~16 109~16 108~31 109~06 +0~06 2,407 10,237 +316
Mar08 070810 109~06 109~06 109~06 109~06 +0~06 107 880 +99
Total Volume and Open Interest 611,464 1,008,962 +10,432
10-Year T-Notes(CBOT)
Sep07 070810 107~155 107~305 107~075 107~155 +0~035 1,953,094 2,908,270 +13,784
Dec07 070810 107~145 107~220 107~010 107~085 +0~025 5,183 169,462 +997
Total Volume and Open Interest 1,958,277 3,079,045 +14,781
5-Year T-Notes(CBOT)
Sep07 070810 105~225 105~240 105~135 105~160 +0~010 916,489 0 +0
Dec07 070810 105~230 105~230 105~160 105~160 +0~010 1,039 0 +0
Mar08 070810 105~160 105~160 105~160 105~160 +0~010      
Total Volume and Open Interest 917,528    
2 Year T-Notes(CBOT)
Sep07 070810 102~080 102~086 102~068 102~070 +0~002 16,350 1,023,457 +9,467
Dec07 070810 102~090 102~090 102~090 102~090 +0~004 0 11,353 +0
Total Volume and Open Interest 16,350 1,034,810 +9,467
Eurodollars(CME)
Sep07 070810 94.795 94.815 94.735 94.765 +0.005 74,471 1,709,550 -94,455
Dec07 070810 95.125 95.150 95.055 95.085 +0.045 18,061 1,639,518 +45,114
Mar08 070810 95.300 95.325 95.220 95.245 +0.020 24,596 1,790,478 -46,801
Jun08 070810 95.320 95.350 95.265 95.275 +0.005 17,732 1,507,662 +5,934
Sep08 070810 95.280 95.300 95.225 95.240 +0.005 30,112 1,233,506 +24,893
Dec08 070810 95.215 95.225 95.165 95.175 unch 15,167 1,039,726 +20,296
Mar09 070810 95.135 95.150 95.095 95.110 unch 17,661 693,908 -281
Jun09 070810 95.065 95.070 95.020 95.040 +0.005 14,226 533,752 -14,767
Sep09 070810 94.995 95.000 94.955 94.965 unch 10,310 292,502 -366
Dec09 070810 94.935 94.940 94.895 94.895 unch 5,656 227,055 -1,275
Mar10 070810 94.880 94.885 94.840 94.845 +0.005 9,882 169,493 +2,127
Jun10 070810 94.825 94.830 94.785 94.790 +0.005 7,723 133,064 +6,062
Sep10 070810 94.745 94.770 94.735 94.740 +0.005 2,952 100,633 +3,605
Dec10 070810 94.690 94.710 94.675 94.680 +0.005 2,337 106,500 -2,433
Mar11 070810 94.655 94.670 94.640 94.640 +0.005 4,945 96,962 +222
Jun11 070810 94.600 94.625 94.595 94.595 +0.005 1,827 92,960 +1,555
Sep11 070810 94.550 94.595 94.550 94.550 +0.005 4,409 72,709 +4,452
Dec11 070810 94.540 94.540 94.495 94.495 +0.005 2,405 50,607 +965
Total Volume and Open Interest 272,993 11,725,842 -41,977
3-Mth Euro-Yen(CME)
Sep07 070810 99.18 99.18 99.17 99.17 +0.01 423 19,598 +188
Dec07 070810 99.13 99.13 99.13 99.13 +0.04 582 11,113 +266
Mar08 070810 99.06 99.06 99.05 99.05 +0.05 19 7,013 +367
Jun08 070810 98.96 98.96 98.96 98.96 +0.06 75 4,170 +71
Sep08 070810 98.86 98.86 98.86 98.86 +0.05 0 2,838 +0
Dec08 070810 98.76 98.76 98.76 98.76 +0.05 0 1,294 +0
Mar09 070810 98.68 98.68 98.68 98.68 +0.05 0 100 +0
Jun09 070810 98.61 98.61 98.61 98.61 +0.05 0 100 +0
Sep09 070810 98.51 98.51 98.51 98.51 +0.06      
Dec09 070810 98.43 98.43 98.43 98.43 +0.06      
Total Volume and Open Interest 1,099 46,226 +892
3-Mth Euro-Yen(SGX)
Sep07 070810 99.17 99.19 99.17 99.18 +0.04 509 76,780 -931
Dec07 070810 99.10 99.14 99.10 99.12 +0.06 819 61,242 -859
Mar08 070810 99.01 99.06 99.01 99.04 +0.06 748 42,243 -104
Jun08 070810 98.92 98.97 98.92 98.94 +0.06 717 19,672 -570
Sep08 070810 98.82 98.88 98.82 98.85 +0.06 247 12,997 +211
Dec08 070810 98.72 98.78 98.72 98.75 +0.06 322 6,657 -164
Mar09 070810 98.67 98.67 98.67 98.67 +0.06 0 4,555 +0
Jun09 070810 98.60 98.60 98.60 98.60 +0.06 0 1,168 +0
Total Volume and Open Interest 3,362 227,114 -2,417
Japanese Gov't Bonds(SGX)
Sep07 070809 133.20 133.80 133.03 133.80 +0.09 2,513 23,933 +1,581
Dec07 070810 133.79 133.81 133.79 133.79 +0.45 10 26 +1
Mar08 070810 133.79 133.79 133.79 133.79 +0.45      
Total Volume and Open Interest 3,994 25,165 +435
Euro-Bund(EUREX)
Sep07 070810 112.55 113.04 112.46 112.71 +0.32 1,381,158 1,628,890 -53,716
Dec07 070810 112.52 112.65 112.10 112.32 +0.31 2,253 38,152 +1,338
Mar08 070810 112.51 112.51 112.51 112.51 +0.34 632 10 +0
Total Volume and Open Interest 1,384,043 1,667,052 -52,378
Euro-Bobl(EUREX)
Sep07 070810 107.16 107.50 107.05 107.27 +0.27 671,774 1,264,059 -19,820
Dec07 070810 107.09 107.10 107.09 107.10 +0.27 1,793 4,270 +349
Mar08 070810 106.98 106.98 106.98 106.98 +0.28 373 0 +0
Total Volume and Open Interest 673,940 1,268,329 -19,471
3-Mth Euribor(EUREX)
Sep07 070810 95.700 95.700 95.650 95.655 +0.025 1,301 24,076 +491
Dec07 070810 95.615 95.670 95.610 95.625 +0.080 622 11,564 +618
Mar08 070810 95.575 95.645 95.570 95.590 +0.105 137 9,620 -78
Total Volume and Open Interest 2,541 56,099 +1,352
Long Gilt(LIFFE)
Sep07 070810 105~26 105~30 105~14 105~19 +0~08 111,974 352,087 +636
Dec07 070810 105~23 105~23 105~23 105~23 +0~08      
Total Volume and Open Interest 111,974 352,087 +636
3-Mth Short Sterling(LIFFE)
Sep07 070810 93.86 93.86 93.86 93.86 +0.01 194,021 505,953 +6,779
Dec07 070810 93.89 93.89 93.89 93.89 +0.05 163,485 540,703 -4,963
Mar08 070810 93.89 93.89 93.89 93.89 +0.05 143,516 481,795 +6,026
Jun08 070810 93.90 93.90 93.90 93.90 +0.05 72,570 447,643 -1,346
Sep08 070810 93.91 93.91 93.91 93.91 +0.05 60,629 331,020 -4,424
Dec08 070810 93.92 93.92 93.92 93.92 +0.05 62,794 234,869 -3,779
Total Volume and Open Interest 739,267 2,870,189 -5,364
3-Mth Euribor(LIFFE)
Sep07 070810 95.645 95.710 95.645 95.660 +0.030 203,637 837,989 -17,085
Dec07 070810 95.570 95.680 95.570 95.625 +0.080 213,197 882,342 -21,458
Mar08 070810 95.530 95.660 95.530 95.585 +0.100 159,410 592,578 +3,614
Total Volume and Open Interest 978,950 4,047,998 -53,536
3-Mth Aus T-Bills(SFE)
Sep07 070810 93.33 93.34 93.31 93.33 -0.01 28,270 475,247 +3,909
Dec07 070810 93.26 93.28 93.25 93.27 +0.04 25,912 305,325 +9,061
Mar08 070810 93.19 93.22 93.18 93.20 +0.06 12,277 140,313 -447
Jun08 070810 93.13 93.16 93.12 93.16 +0.09 6,464 111,675 -3,239
Sep08 070810 93.11 93.16 93.11 93.15 +0.09 2,421 56,354 -712
Dec08 070810 93.10 93.16 93.10 93.16 +0.10 877 39,014 -2,305
Mar09 070810 93.14 93.16 93.14 93.16 +0.10 231 28,677 -38
Jun09 070810 93.16 93.18 93.16 93.18 +0.11 43 18,397 +16
Sep09 070810 93.16 93.19 93.16 93.18 +0.11 25 1,760 -166
Dec09 070810 93.20 93.20 93.19 93.19 +0.11 0 642 +0
Total Volume and Open Interest 76,520 1,177,600 +6,079
10-Year Aus T-Bonds(SFE)
Sep07 070810 94.02 94.08 94.01 94.07 +0.12 66,217 627,030 +48,911
Dec07 070810 94.07 94.07 94.07 94.07 +0.12      
Total Volume and Open Interest 66,217 627,030 +48,911
3-Year Aus T-Bonds(SFE)
Sep07 070810 93.72 93.78 93.71 93.76 +0.12 112,892 720,679 +51,409
Dec07 070810 93.76 93.76 93.76 93.76 +0.12      
Total Volume and Open Interest 112,892 720,679 +51,409
Gold(CMX)
Aug07 070810 671.5 671.5 670.3 670.3 +8.9 377 624 +40
Oct07 070810 669.8 682.0 669.8 675.3 +8.8 7,440 37,483 -770
Dec07 070810 671.7 687.0 671.7 681.6 +8.8 108,755 203,494 -1,548
Feb08 070810 683.0 687.5 683.0 687.5 +8.8 1,492 13,202 -86
Apr08 070810 693.3 693.3 693.3 693.3 +8.8 597 20,286 +153
Jun08 070810 694.0 699.0 694.0 699.0 +8.8 274 16,208 +180
Aug08 070810 704.6 704.6 704.6 704.6 +8.8 40 4,558 +0
Oct08 070810 710.3 710.3 710.3 710.3 +8.8 1 1,469 +0
Dec08 070810 716.1 716.1 716.1 716.1 +8.8 496 17,722 +43
Feb09 070810 722.0 722.0 722.0 722.0 +8.8 150 10,312 +0
Apr09 070810 727.7 727.7 727.7 727.7 +8.8 50 1,750 +0
Jun09 070810 733.6 733.6 733.6 733.6 +8.8 100 10,513 +50
Total Volume and Open Interest 120,677 354,161 -1,758
Silver(CMX)
Sep07 070810 1267.0 1302.0 1267.0 1287.0 +16.5 37,041 53,760 -324
Dec07 070810 1290.0 1320.0 1290.0 1305.3 +16.6 11,079 40,093 +2,340
Mar08 070810 1322.6 1322.6 1322.6 1322.6 +16.8 526 6,308 +105
May08 070810 1333.0 1333.0 1333.0 1333.0 +17.0 3 4,322 +0
Jul08 070810 1343.2 1343.2 1343.2 1343.2 +17.5 206 4,580 +175
Sep08 070810 1353.7 1353.7 1353.7 1353.7 +16.5 51 790 +0
Dec08 070810 1368.7 1368.7 1368.7 1368.7 +16.5 316 5,053 +59
Total Volume and Open Interest 49,371 122,543 +2,458
Platinum(NYM)
Oct07 070810 1270.0 1282.5 1270.0 1279.3 +4.0 1,864 14,015 -109
Jan08 070810 1275.0 1287.3 1275.0 1287.3 +4.0 8 193 +3
Total Volume and Open Interest 1,872 14,208 -106
Palladium(NYME)
Sep07 070810 353.00 360.00 345.20 358.20 -4.00 786 15,266 -297
Dec07 070810 362.00 363.05 360.65 363.05 -4.05 98 2,030 +28
Mar08 070810 368.05 368.05 368.05 368.05 -4.05 0 277 +0
Total Volume and Open Interest 884 18,648 -269
Copper(CMX)
Sep07 070810 329.00 338.00 328.50 335.95 -0.15 5 35,355 -3,530
Dec07 070810 328.50 337.30 328.25 335.35 -0.50 6,144 29,982 +612
Mar08 070810 328.40 332.50 328.40 331.40 -0.45 295 3,868 +5
May08 070810 327.40 327.40 327.40 327.40 -0.55 24 739 +17
Jul08 070810 322.90 322.90 322.90 322.90 -0.55 8 454 +5
Total Volume and Open Interest 6,955 79,339 -2,949
Aluminum(CMX)
Aug07 070810 110.05 110.05 110.05 110.05 -1.00 1 1 +0
Sep07 070810 110.75 110.75 110.75 110.75 -1.00 14 40 +0
Oct07 070810 111.50 111.50 111.50 111.50 -1.00 40 40 +0
Nov07 070810 112.25 112.25 112.25 112.25 -1.00 1 40 +0
Dec07 070810 113.00 113.00 113.00 113.00 -1.00 1 154 +0
Jan08 070810 113.00 113.00 113.00 113.00 -1.00      
Total Volume and Open Interest 57 275 +0
DJIA Index(CBOT)
Sep07 070810 13185 13350 13105 13237 -90 7,348 37,921 +234
Dec07 070810 13275 13370 13200 13330 -88 87 191 +6
Mar08 070810 13421 13421 13421 13421 -90 0 1 +0
Jun08 070810 13515 13515 13515 13515 -90      
Total Volume and Open Interest 7,435 38,113 +240
S & P 500(CME)
Sep07 070810 1446.00 1468.50 1435.00 1451.00 -6.90 60,462 580,201 -10,403
Dec07 070810 1450.00 1472.00 1448.50 1462.80 -6.80 16,645 38,358 +15,089
Mar08 070810 1473.80 1473.80 1473.80 1473.80 -6.80 0 6,976 +0
Jun08 070810 175.08 175.08 175.08 175.08 -6.80 0 203 +0
Total Volume and Open Interest 77,183 626,975 +4,686
S & P 500 E-Mini(Globex)
Sep07 070810 1458.00 1468.50 1433.00 1451.00 -5.25 3,208,405 2,073,955 -19,067
Dec07 070810 1468.75 1479.75 1440.00 1462.75 -6.00 6,461 23,510 +2,944
Total Volume and Open Interest 3,214,866 2,097,466 -16,123
NASDAQ 100(CME)
Sep07 070810 1931.50 1956.00 1906.00 1929.00 -16.50 8,539 68,333 +1,221
Dec07 070810 1951.80 1951.80 1951.80 1951.80 -17.00 0 40 +0
Mar08 070810 1974.50 1974.50 1974.50 1974.50 -17.00 0 10 +0
Total Volume and Open Interest 8,539 68,383 +1,221
NASDAQ 100 E-Mini(Globex)
Sep07 070810 1945.30 1955.80 1906.80 1929.00 -17.80 600,458 429,431 -7,906
Dec07 070810 1969.80 1977.80 1930.00 1951.80 -17.00 217 454 -1
Total Volume and Open Interest 600,675 429,885 -7,907
S & P Midcap 400(CME)
Sep07 070810 842.50 864.00 837.50 852.30 +1.90 31 6,489 +0
Dec07 070810 861.30 861.30 861.30 861.30 +1.85      
Mar08 070810 871.00 871.00 871.00 871.00 +1.85      
Total Volume and Open Interest 31 6,489 +0
Russell 2000(CME)
Sep07 070810 776.00 802.50 772.00 787.50 +4.40 1,252 57,469 +331
Dec07 070810 793.70 793.70 793.70 793.70 +4.40 0 20 +0
Mar08 070810 801.30 801.30 801.30 801.30 +4.40 0 5 +0
Total Volume and Open Interest 1,252 57,494 +331
Russell 2000 E-Mini(Globex)
Sep07 070810 783.10 804.10 767.40 787.50 +5.20 473,030 672,726 -16,666
Dec07 070810 790.00 810.10 772.90 793.70 +3.70 217 1,004 -25
Mar08 070810 801.30 801.30 801.30 801.30 +4.40      
Total Volume and Open Interest 473,247 673,730 -16,691
Value Line(KCBT)
Sep07 070810 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070810 16875 16875 16650 16725 -460 76,273 234,713 -5,618
Dec07 070810 16755 16810 16630 16730 -405 60 557 +25
Total Volume and Open Interest 76,333 235,311 -5,847
Nikkei 225(SGX)
Sep07 070810 16875 16875 16650 16725 -460 76,273 234,713 -5,618
Dec07 070810 16755 16810 16630 16730 -405 60 557 +25
Mar08 070810 16750 16750 16750 16750 -410      
Total Volume and Open Interest 76,333 235,311 -5,847
CAC 40(EURONEXT)
Aug07 070810 5518.5 5565.5 5437.0 5457.0 -173.0 260,314 644,009 +72,001
Sep07 070810 5541.0 5585.0 5461.5 5478.5 -173.0 3,266 58,212 +95
Oct07 070810 5572.5 5596.5 5486.5 5494.0 -175.0 14 27 +15
Total Volume and Open Interest 263,594 703,747 +72,108
Hang Seng Index(HKFE)
Aug07 070810 21707 21780 21583 21701 -694 60,694 122,990 -1,968
Sep07 070810 21700 21763 21570 21680 -685 1,724 8,930 +552
Total Volume and Open Interest 62,525 132,586 -1,374
DAX(EUREX)
Sep07 070810 7386.0 7478.5 7330.5 7392.5 -96.0 324,344 355,616 +3,819
Dec07 070810 7484.0 7550.0 7415.0 7471.5 -98.0 719 13,971 +260
Mar08 070810 7503.0 7610.0 7497.0 7553.5 -99.0 38 2,087 +33
Total Volume and Open Interest 325,101 371,674 +4,112
FT-SE 100(EURONEXT)
Sep07 070810 6199.50 6206.50 6045.00 6062.50 -236.50 192,919 514,449 +2,521
Dec07 070810 6225.00 6236.00 6117.50 6118.00 -240.00 219 12,193 +18
Mar08 070810 6155.00 6155.00 6112.50 6130.00 -244.50 5 597 +0
Total Volume and Open Interest 193,143 527,239 +2,539
SPI 200(SFE)
Sep07 070810 6004.0 6004.0 5912.0 5933.0 -218.0 25,527 359,226 +9,054
Dec07 070810 6060.0 6060.0 5976.0 5976.0 -218.0 18 4,706 -1
Mar08 070810 5987.0 5987.0 5987.0 5987.0 -218.0 30 1,182 +0
Total Volume and Open Interest 25,576 366,673 +8,903
GSCI(CME)
Aug07 070810 482.80 487.60 481.10 487.60 -0.50 3,741 9,323 -3,369
Sep07 070810 487.85 491.00 486.00 490.40 -0.60 3,554 11,902 +3,262
Oct07 070810 495.00 495.00 495.00 495.00 -0.50      
Total Volume and Open Interest 7,295 21,225 -107
Reuters CRB Index(NYBOT)
Nov07 070810 425.00 425.00 423.25 423.50 -0.50 25 862 +1
Jan08 070810 426.00 426.00 425.50 425.50 -0.50 0 414 +0
Feb08 070810 426.00 426.00 425.50 425.50 -0.50 6 227 +4
Total Volume and Open Interest 36 1,559 +5
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!!!