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 Mon August 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070813 863.00 866.00 859.00 861.00 +11.00 597 1,138 -672
Sep07 070813 869.00 872.00 864.00 866.00 +10.00 3,310 27,033 +768
Nov07 070813 885.50 888.00 880.00 881.75 +10.00 19,450 301,802 +2,413
Jan08 070813 900.00 902.50 895.00 896.75 +10.25 2,193 34,583 +1,597
Mar08 070813 908.00 912.00 906.00 906.50 +9.00 1,024 21,443 +590
May08 070813 916.50 920.00 913.50 914.00 +10.00 715 24,218 +297
Jul08 070813 927.00 931.50 925.00 925.00 +11.00 2,336 34,008 +160
Total Volume and Open Interest 32,394 501,448 +6,785
Soybean Meal(CBOT)
Aug07 070813 226.00 236.00 226.00 235.60 +3.10 876 1,050 -734
Sep07 070813 237.50 238.50 235.50 237.00 +2.70 5,160 34,117 -1,050
Oct07 070813 239.00 240.70 238.00 239.30 +2.80 1,403 15,048 +115
Dec07 070813 244.50 245.30 242.30 244.10 +2.90 7,915 86,199 +233
Jan08 070813 246.00 247.30 245.00 246.20 +3.70 457 12,916 +217
Mar08 070813 249.00 250.50 248.00 249.10 +3.60 300 14,137 -10
May08 070813 252.00 253.50 250.50 251.80 +2.80 1,089 15,672 +675
Jul08 070813 254.50 256.00 254.00 254.70 +3.50 1,268 12,140 -201
Total Volume and Open Interest 18,831 203,520 -599
Soybean Oil(CBOT)
Aug07 070813 36.70 36.75 36.50 36.50 +0.22 787 507 -615
Sep07 070813 36.85 36.95 36.59 36.61 +0.07 4,763 46,406 -1,610
Oct07 070813 37.15 37.20 36.85 36.85 +0.05 1,827 22,525 +604
Dec07 070813 37.55 37.72 37.34 37.35 +0.09 9,689 162,703 -2,211
Jan08 070813 37.93 37.93 37.67 37.70 +0.14 1,181 18,513 +216
Mar08 070813 38.20 38.30 38.08 38.08 +0.23 856 9,869 -15
May08 070813 38.30 38.40 38.22 38.25 +0.26 796 9,115 +524
Jul08 070813 38.53 38.55 38.45 38.47 +0.17 1,269 10,800 +328
Total Volume and Open Interest 21,456 291,537 -2,627
Canola(WCE)
Corn(CBOT)
Sep07 070813 337.00 338.00 330.00 331.00 -2.00 28,404 178,169 -31,188
Dec07 070813 354.50 355.00 348.00 349.00 -1.50 36,174 572,988 +11,678
Mar08 070813 369.00 370.00 363.50 364.25 -1.50 1,719 103,864 +1,051
May08 070813 380.00 380.00 374.50 374.50 -0.75 1,088 33,444 +1,269
Jul08 070813 389.50 389.50 384.00 384.00 -1.50 1,404 75,850 +814
Sep08 070813 391.50 391.50 389.00 389.00 -1.25 20 10,427 -15
Total Volume and Open Interest 71,047 1,143,470 -14,838
Wheat(CBOT)
Sep07 070813 676.00 676.00 660.00 666.50 -0.50 14,972 106,993 -15,158
Dec07 070813 691.00 694.00 679.50 690.50 +6.00 16,731 217,449 +12,479
Mar08 070813 685.00 686.00 676.00 685.25 +7.25 1,425 21,081 +449
May08 070813 655.00 655.00 649.00 655.00 +6.00 136 4,123 +22
Jul08 070813 570.50 580.00 570.50 580.00 +11.00 1,464 45,796 +571
Total Volume and Open Interest 35,365 415,488 -1,165
Wheat(KCBT)
Sep07 070813 660.00 660.50 649.50 654.75 +0.25 13,728 62,024 -4,497
Dec07 070813 674.00 675.00 664.50 674.00 +5.00 11,836 76,363 +4,337
Mar08 070813 671.00 676.00 665.00 674.00 +11.00 470 6,447 -56
May08 070813 645.00 645.00 645.00 645.00 unch 4 48 +2
Jul08 070813 569.00 579.00 569.00 578.50 +12.50 356 10,241 +142
Total Volume and Open Interest 26,413 156,843 -55
Wheat(MGE)
Sep07 070813 667.00 668.00 653.00 661.00 -3.00 3,649 15,305 -499
Dec07 070813 669.00 669.00 665.75 665.75 +2.25 5,061 33,209 +681
Mar08 070813 672.00 672.00 664.00 669.25 +3.25 297 3,573 +52
May08 070813 667.00 667.00 662.00 665.00 +1.00 23 249 -1
Jul08 070813 618.00 619.00 617.00 619.00 -1.00 19 350 +8
Total Volume and Open Interest 9,090 54,715 +278
Oats(CBOT)
Sep07 070813 249.50 251.00 248.50 250.25 +1.00 207 645 -99
Dec07 070813 260.75 261.00 258.00 259.00 -1.50 517 11,452 -57
Mar08 070813 269.50 269.50 269.50 269.50 unch 144 1,163 +24
May08 070813 276.00 276.00 276.00 276.00 -1.00 1 31 +1
Total Volume and Open Interest 869 13,312 -131
Rough Rice(CBOT)
Sep07 070813 10.43 10.44 10.43 10.44 +0.04 45 3,653 -13
Nov07 070813 10.76 10.81 10.76 10.78 +0.05 54 9,250 +55
Jan08 070813 11.08 11.08 11.08 11.08 +0.04 0 1,382 +0
Mar08 070813 11.37 11.37 11.37 11.37 +0.05 0 630 +0
Total Volume and Open Interest 99 15,117 +42
Live Cattle(CME)
Aug07 070813 90.250 90.950 90.230 90.750 +0.520 3,414 11,962 -1,094
Oct07 070813 94.250 95.385 94.250 95.050 +0.500 14,895 130,924 -4,718
Dec07 070813 97.400 98.250 97.400 98.180 +0.700 5,352 47,243 -986
Feb08 070813 97.750 98.500 97.750 98.350 +0.450 1,406 21,994 -80
Apr08 070813 98.000 98.750 98.000 98.450 +0.450 510 11,161 -30
Jun08 070813 94.480 94.600 94.480 94.580 +0.400 161 3,486 +29
Total Volume and Open Interest 25,740 227,404 -6,877
Feeder Cattle(CME)
Aug07 070813 114.900 115.600 114.900 115.535 +0.555 997 5,875 -433
Sep07 070813 114.600 115.480 114.600 115.350 +0.770 2,559 6,854 -1,050
Oct07 070813 115.200 116.000 115.200 115.885 +0.585 2,214 10,911 +829
Nov07 070813 115.100 115.750 115.100 115.730 +0.480 258 2,847 +88
Jan08 070813 112.800 113.600 112.800 113.600 +0.520 56 1,829 +22
Mar08 070813 110.930 111.100 110.930 111.100 +0.350 9 380 +6
Apr08 070813 111.180 111.430 111.180 111.430 +0.295 4 157 +2
Total Volume and Open Interest 6,104 29,138 -533
Lean Hogs(CME)
Aug07 070813 73.600 74.000 73.535 73.950 +0.520 1,807 4,713 -618
Oct07 070813 70.550 71.850 70.550 71.400 +0.600 9,770 76,809 -1,869
Dec07 070813 69.100 70.600 69.100 70.535 +1.085 6,138 50,520 -40
Feb08 070813 70.600 71.900 70.600 71.830 +0.855 1,262 17,722 +28
Apr08 070813 70.200 71.900 70.200 71.850 +1.250 662 13,989 +125
May08 070813 75.000 75.400 74.785 75.000 +0.200 23 1,446 -7
Jun08 070813 76.400 77.300 76.400 77.200 +0.800 215 8,326 +140
Jul08 070813 75.000 75.680 74.700 75.680 +0.955 9 2,257 +4
Total Volume and Open Interest 19,902 176,085 -2,227
Pork Bellies(CME)
Aug07 070813 76.000 76.000 73.535 74.500 -1.500 38 99 -26
Feb08 070813 94.000 96.350 93.800 95.500 +2.150 172 779 -19
Mar08 070813 94.200 96.500 94.200 95.900 +1.700 3 29 +0
May08 070813 94.000 94.000 94.000 94.000 +1.500 0 13 +0
Total Volume and Open Interest 213 920 -45
Class III Milk(CME)
Aug07 070813 19.76 19.76 19.76 19.76 -0.07 28 4,613 -37
Sep07 070813 19.70 19.70 19.40 19.59 -0.09 188 4,709 -15
Oct07 070813 18.72 18.72 18.68 18.68 +0.07 207 3,968 +34
Nov07 070813 17.70 17.70 17.58 17.58 -0.10 60 3,227 +5
Dec07 070813 17.15 17.25 17.15 17.22 -0.02 75 3,223 +27
Total Volume and Open Interest 874 34,728 +173
Cocoa(NYBOT)
Sep07 070813 1848 1863 1847 1863 +36 6,651 18,499 -4,830
Dec07 070813 1873 1886 1872 1886 +32 10,396 70,616 +4,412
Mar08 070813 1900 1913 1900 1913 +33 932 23,542 +387
May08 070813 1925 1927 1925 1927 +32 108 5,763 +46
Jul08 070813 1943 1943 1943 1943 +34 96 3,040 +71
Sep08 070813 1957 1958 1957 1958 +34 131 4,050 +111
Dec08 070813 1977 1983 1977 1983 +32 226 10,407 +130
Total Volume and Open Interest 18,540 136,000 +327
Coffee "C"(NYBOT)
Sep07 070813 120.25 121.90 119.10 120.75 +0.15 23,619 48,722 -8,124
Dec07 070813 124.40 126.00 123.10 124.75 +0.10 13,969 71,491 +4,868
Mar08 070813 129.00 129.00 128.30 128.30 +0.10 1,380 18,698 +84
May08 070813 130.30 130.30 130.30 130.30 +0.20 601 6,101 +48
Jul08 070813 132.05 132.05 132.05 132.05 +0.20 173 3,029 +28
Sep08 070813 134.30 134.30 133.70 133.70 +0.15 175 8,725 +41
Total Volume and Open Interest 40,025 166,209 -3,038
Orange Juice(NYBOT)
Sep07 070813 132.40 132.90 129.50 129.80 -1.20 820 10,499 -122
Nov07 070813 132.50 132.50 130.00 130.20 -1.50 367 12,117 +51
Jan08 070813 131.00 131.00 130.40 130.40 -1.35 173 4,491 +13
Mar08 070813 131.50 131.50 130.60 130.60 -1.40 24 3,100 +11
May08 070813 130.80 130.80 130.80 130.80 -1.30 13 654 +0
Jul08 070813 130.90 130.90 130.90 130.90 -1.30 3 130 +0
Total Volume and Open Interest 1,400 31,940 -47
Sugar #11(NYBOT)
Oct07 070813 9.68 9.68 9.43 9.45 -0.09 64,437 350,407 -1,665
Mar08 070813 9.87 9.89 9.74 9.74 -0.10 19,108 161,675 +4,702
May08 070813 9.95 9.95 9.84 9.84 -0.09 6,455 42,219 +1,841
Jul08 070813 10.06 10.06 9.95 9.95 -0.08 1,231 35,805 -131
Oct08 070813 10.23 10.24 10.13 10.13 -0.09 675 43,842 +70
Total Volume and Open Interest 93,222 682,028 +4,865
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070813 21.52 21.52 21.52 21.52 +0.11 14 2,198 -156
Jan08 070813 21.13 21.13 21.13 21.13 +0.07 3 2,311 +0
Mar08 070813 21.15 21.15 21.15 21.15 +0.03 0 2,417 +0
May08 070813 21.24 21.29 21.24 21.29 +0.05 14 405 +14
Total Volume and Open Interest 31 7,783 -168
London Cocoa(LCE)
Sep07 070813 942 968 941 966 +18 3,288 50,935 -867
Dec07 070813 973 998 968 996 +20 6,196 56,874 +431
Mar08 070813 991 1014 986 1013 +21 3,285 37,085 +752
May08 070813 1000 1022 1000 1022 +20 691 13,622 +117
Jul08 070813 1006 1033 1006 1033 +21 291 12,846 +83
Sep08 070813 1042 1042 1042 1042 +20 374 9,797 +281
Dec08 070813 1051 1051 1051 1051 +20 178 4,844 +113
Total Volume and Open Interest 14,308 186,099 +914
London Coffee(LCE)
Sep07 070813 1798.00 1809.00 1790.00 1807.00 +11.00 8,296 49,727 -3,598
Nov07 070813 1819.00 1831.00 1812.00 1829.00 +12.00 8,780 82,456 +2,110
Jan08 070813 1808.00 1822.00 1805.00 1822.00 +14.00 1,046 20,522 +348
Mar08 070813 1803.00 1817.00 1799.00 1817.00 +14.00 47 8,260 -2
May08 070813 1800.00 1814.00 1798.00 1814.00 +14.00 0 3,057 +0
Jul08 070813 1808.00 1808.00 1808.00 1808.00 +12.00 0 1,351 +0
Total Volume and Open Interest 18,169 166,747 -1,142
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070813 281.20 285.40 281.10 281.40 +0.40 9,049 39,038 +1,915
Dec07 070813 288.00 291.00 285.80 287.00 unch 1,423 9,796 -1
Mar08 070813 298.00 300.50 295.00 295.90 -0.10 1,454 14,619 +220
May08 070813 301.20 301.90 298.40 298.40 -0.60 730 5,309 -33
Total Volume and Open Interest 14,014 78,185 +2,219
Cotton(NYBOT)
Oct07 070813 59.30 59.50 58.85 59.05 -0.20 549 5,504 +70
Dec07 070813 61.45 61.65 60.90 61.21 -0.03 22,777 145,653 -3,663
Mar08 070813 64.50 64.75 64.15 64.51 +0.11 2,114 41,827 +479
May08 070813 65.50 65.50 65.50 65.50 unch 200 3,325 +79
Jul08 070813 66.00 66.50 66.00 66.50 +0.20 219 3,584 -5
Oct08 070813 67.30 67.30 67.30 67.30 +0.10 0 87 +0
Total Volume and Open Interest 27,693 211,600 -2,240
Lumber(CME)
Sep07 070813 286.0 286.0 281.8 281.9 +1.8 493 4,300 -84
Nov07 070813 286.0 286.0 282.1 282.8 +1.8 558 3,392 -210
Jan08 070813 296.8 298.0 296.8 297.8 +2.0 50 224 -2
Mar08 070813 298.5 298.5 298.5 298.5 +1.6 0 36 +0
Total Volume and Open Interest 1,101 7,977 -296
Crude Oil(NYM)
Sep07 070813 72.12 73.10 71.30 71.62 +0.15 226,674 197,000 -36,689
Oct07 070813 71.95 72.85 71.30 71.32 +0.07 138,362 243,331 +18,712
Nov07 070813 71.81 72.15 70.70 70.98 -0.07 56,712 101,604 +5,637
Dec07 070813 71.15 71.81 70.30 70.52 -0.22 62,586 192,079 +1,990
Jan08 070813 71.22 71.22 70.15 70.15 -0.35 9,324 65,788 +301
Feb08 070813 71.10 71.10 69.87 69.87 -0.43 2,607 31,415 -1,138
Mar08 070813 69.66 69.66 69.66 69.66 -0.47 1,329 31,260 +373
Apr08 070813 69.53 69.53 69.53 69.53 -0.49 1,241 38,947 +481
May08 070813 69.42 69.42 69.42 69.42 -0.50 354 33,381 -25
Jun08 070813 70.20 70.20 69.31 69.31 -0.52 5,101 53,067 +959
Jul08 070813 69.20 69.20 69.20 69.20 -0.54 1,371 14,664 +980
Aug08 070813 69.10 69.10 69.10 69.10 -0.56 160 13,139 +64
Sep08 070813 69.00 69.00 69.00 69.00 -0.58 769 42,249 -253
Oct08 070813 68.92 68.92 68.92 68.92 -0.60 196 20,979 +91
Nov08 070813 68.84 68.84 68.84 68.84 -0.62 172 14,721 +90
Dec08 070813 68.77 68.77 68.77 68.77 -0.64 13,791 160,029 +1,066
Total Volume and Open Interest 526,426 1,507,188 -6,451
Heating Oil(NYM)
Sep07 070813 199.70 202.20 195.80 196.65 -0.47 39,277 51,782 -4,301
Oct07 070813 201.60 203.59 198.30 198.60 -0.47 21,468 44,687 +3,874
Nov07 070813 206.20 206.20 201.10 201.10 -0.67 10,150 26,449 +2,898
Dec07 070813 202.85 202.85 202.85 202.85 -0.77 6,168 33,739 +364
Jan08 070813 204.00 204.00 204.00 204.00 -0.77 3,229 17,788 +31
Feb08 070813 203.40 203.40 203.40 203.40 -0.92 541 12,617 -55
Mar08 070813 201.80 201.80 201.80 201.80 -1.07 463 5,315 +129
Apr08 070813 198.20 198.20 198.20 198.20 -1.17 461 5,808 +186
May08 070813 194.75 194.75 194.75 194.75 -1.27 99 1,787 +48
Jun08 070813 196.25 196.25 192.45 192.45 -1.32 1,132 14,116 -161
Jul08 070813 192.75 192.75 192.75 192.75 -1.32 8 464 +8
Aug08 070813 194.20 194.20 194.20 194.20 -1.32 0 298 +0
Total Volume and Open Interest 83,038 218,705 +3,053
Gasoline(NYMEX)
Sep07 070813 193.85 200.41 192.37 193.75 -1.73 39,276 66,648 -4,774
Oct07 070813 189.00 192.39 185.79 187.00 -1.83 23,258 43,318 +2,386
Nov07 070813 187.95 190.29 184.47 185.65 -1.93 12,863 21,574 +2,855
Dec07 070813 187.90 189.34 183.69 184.95 -2.08 6,037 19,252 +1,280
Jan08 070813 189.00 190.05 186.25 186.25 -2.13 1,460 9,685 +399
Feb08 070813 191.60 192.08 187.50 188.20 -2.13 574 4,497 +41
Mar08 070813 193.83 193.83 190.20 190.20 -2.18 449 5,256 +30
Apr08 070813 207.00 207.00 203.50 203.50 -2.28 284 4,753 -65
May08 070813 204.85 204.85 204.85 204.85 -2.28 282 2,258 +179
Jun08 070813 205.05 205.05 205.05 205.05 -2.28 68 4,505 +0
Total Volume and Open Interest 84,839 188,182 +2,500
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070813 198.00 199.00 193.75 193.75 -1.73 0 4 +0
Oct07 070813 187.00 187.00 187.00 187.00 -1.83      
Nov07 070813 185.65 185.65 185.65 185.65 -1.93      
Dec07 070813 184.95 184.95 184.95 184.95 -2.08 0 2 +0
Total Volume and Open Interest 0 6 +0
Natural Gas(NYM)
Sep07 070813 7.000 7.120 6.740 6.794 -0.026 96,026 72,214 -17,862
Oct07 070813 7.165 7.290 7.010 7.018 -0.036 61,075 86,440 -4,110
Nov07 070813 7.930 8.050 7.849 7.849 -0.005 24,779 57,266 +5,024
Dec07 070813 8.690 8.715 8.560 8.588 +0.034 6,187 48,093 -30
Jan08 070813 9.050 9.050 8.953 8.953 +0.039 7,137 41,805 -76
Feb08 070813 9.045 9.110 8.930 8.953 +0.039 3,276 33,954 +213
Mar08 070813 8.672 8.815 8.672 8.718 +0.039 3,912 48,065 -360
Apr08 070813 8.040 8.040 7.988 7.988 +0.049 2,481 40,258 -2,165
May08 070813 7.953 7.953 7.953 7.953 +0.049 2,336 26,811 -389
Jun08 070813 8.080 8.080 8.033 8.033 +0.047 651 17,049 -133
Jul08 070813 8.123 8.123 8.123 8.123 +0.042 353 10,081 +116
Aug08 070813 8.220 8.220 8.188 8.188 +0.042 83 9,658 +12
Sep08 070813 8.300 8.300 8.238 8.238 +0.039 1,039 6,339 -5
Oct08 070813 8.358 8.358 8.358 8.358 +0.039 1,740 26,197 -651
Nov08 070813 8.803 8.803 8.803 8.803 +0.034 446 12,468 +96
Dec08 070813 9.260 9.260 9.248 9.248 +0.034 202 13,753 +97
Total Volume and Open Interest 223,000 766,920 -13,572
Brent Crude Oil(ICE)
Sep07 070813 70.46 71.85 69.89 70.23 -0.16 0 60,929 -11,638
Oct07 070813 70.63 71.99 70.08 70.43 -0.20 0 129,254 +129,254
Nov07 070813 71.22 72.26 70.46 70.78 -0.23 0 104,658 +12,542
Dec07 070813 71.34 72.32 70.56 70.89 -0.26 0 95,557 +59
Jan08 070813 71.41 72.13 70.65 70.81 -0.33 0 26,153 +403
Feb08 070813 71.16 71.46 70.68 70.68 -0.41 0 17,325 -63
Mar08 070813 71.35 71.35 70.56 70.56 -0.43 0 10,245 -38
Apr08 070813 70.46 70.89 70.46 70.46 -0.43 0 10,705 -36
May08 070813 70.34 70.79 70.34 70.34 -0.45 0 4,542 +0
Jun08 070813 70.90 71.26 70.00 70.23 -0.45 2,970 25,845 +659
Jul08 070813 70.15 70.62 70.15 70.15 -0.47 0 2,839 +0
Aug08 070813 70.05 70.58 70.05 70.05 -0.53 0 2,492 +0
Sep08 070813 69.98 70.51 69.98 69.98 -0.53 0 2,661 +0
Oct08 070813 69.92 70.43 69.92 69.92 -0.51 0 5,137 +0
Total Volume and Open Interest 10,901 642,937 +129,713
Gas Oil(ICE)
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
Jun08 070813 623.25 623.25 622.00 623.00 +8.25 1,342 28,077 +970
Total Volume and Open Interest 1,696 326,407 +900
US Dollar Index(NYBOT)
Sep07 070813 80.680 80.970 80.540 80.970 +0.200 2,429 34,234 -569
Dec07 070813 80.520 80.770 80.520 80.770 +0.375 40 3,300 +21
Mar08 070813 80.600 80.600 80.600 80.600 +0.375 3 636 +0
Total Volume and Open Interest 2,472 38,179 -548
Australian Dollar(CME)
Sep07 070813 84.28 84.34 83.96 84.11 -0.17 2,298 100,489 -5,302
Dec07 070813 83.83 83.83 83.83 83.83 -0.17 0 966 +29
Mar08 070813 83.48 83.48 83.48 83.48 -0.17 0 153 +0
Total Volume and Open Interest 2,298 101,625 -5,271
British Pound(CME)
Sep07 070813 201.34 201.38 200.96 201.25 -0.96 2,575 127,716 -1,590
Dec07 070813 200.80 200.83 200.80 200.83 -0.96 0 972 +62
Mar08 070813 200.30 200.30 200.30 200.30 -0.96 0 22 +0
Total Volume and Open Interest 2,575 128,733 -1,528
Canadian Dollar(CME)
Sep07 070813 95.05 95.35 95.05 95.14 +0.01 1,783 127,560 -2,835
Dec07 070813 95.30 95.45 95.27 95.27 +0.01 22 4,625 +85
Mar08 070813 95.35 95.35 95.35 95.35 +0.01 0 649 -1
Jun08 070813 95.37 95.37 95.37 95.37 +0.01 0 299 +0
Total Volume and Open Interest 1,814 133,385 -2,751
Japanese Yen(CME)
Sep07 070813 84.92 85.03 84.79 84.88 -0.06 2,874 242,298 +1,406
Dec07 070813 85.82 85.82 85.82 85.82 -0.06 2 15,660 -63
Mar08 070813 86.71 86.71 86.71 86.71 -0.06 0 138 +0
Total Volume and Open Interest 2,876 273,699 +1,343
Swiss Franc(CME)
Sep07 070813 83.43 83.51 83.14 83.18 -0.62 2,289 121,758 -853
Dec07 070813 83.74 83.74 83.67 83.71 -0.62 0 327 +2
Mar08 070813 84.15 84.15 84.15 84.15 -0.62 4 19 +4
Total Volume and Open Interest 2,293 122,110 -847
EuroFX(CME)
Sep07 070813 136.70 136.75 136.24 136.38 -0.78 2,574 218,411 -4,191
Dec07 070813 136.68 136.68 136.68 136.68 -0.78 2 3,472 +307
Mar08 070813 136.97 136.97 136.87 136.87 -0.78 0 126 +0
Total Volume and Open Interest 2,576 222,092 -3,886
Mexican Peso(CME)
Aug07 070813 910.2 910.2 910.2 910.2 +2.2 3 0 -3
Sep07 070813 908.0 909.5 906.0 906.0 unch 4,986 69,262 -3,944
Total Volume and Open Interest 4,991 92,040 -3,945
30-Year T-Bonds(CBOT)
Sep07 070813 109~01 109~18 108~27 109~15 +0~05 402,106 970,503 -27,313
Dec07 070813 109~00 109~13 108~23 109~10 +0~04 1,269 10,837 +600
Mar08 070813 109~10 109~10 109~10 109~10 +0~04 0 880 +0
Total Volume and Open Interest 403,375 982,249 -26,713
10-Year T-Notes(CBOT)
Sep07 070813 107~085 107~215 107~030 107~170 +0~015 1,504,934 2,803,217 -105,053
Dec07 070813 106~285 107~115 106~275 107~095 +0~010 13,288 167,390 -2,072
Total Volume and Open Interest 1,518,233 2,971,915 -107,130
5-Year T-Notes(CBOT)
Sep07 070813 105~075 105~180 105~055 105~165 +0~005 819,642 0 +0
Dec07 070813 105~100 105~160 105~095 105~160 unch 6,830 0 +0
Mar08 070813 105~160 105~160 105~160 105~160 unch      
Total Volume and Open Interest 826,472    
2 Year T-Notes(CBOT)
Sep07 070813 102~053 102~070 102~052 102~069 -0~001 21,886 998,508 -24,949
Dec07 070813 102~088 102~088 102~088 102~088 -0~002 0 11,260 -93
Total Volume and Open Interest 21,886 1,009,768 -25,042
Eurodollars(CME)
Sep07 070813 94.715 94.740 94.715 94.732 -0.033 44,246 1,700,911 -8,639
Dec07 070813 95.020 95.050 94.995 95.040 -0.045 34,901 1,588,042 -51,476
Mar08 070813 95.190 95.235 95.180 95.235 -0.010 20,548 1,764,401 -26,077
Jun08 070813 95.220 95.290 95.220 95.275 unch 24,236 1,521,186 +13,524
Sep08 070813 95.185 95.250 95.185 95.240 unch 26,688 1,177,352 -56,154
Dec08 070813 95.135 95.185 95.125 95.170 -0.005 10,607 1,047,944 +8,218
Mar09 070813 95.070 95.120 95.055 95.100 -0.010 16,398 682,360 -11,548
Jun09 070813 94.995 95.045 94.995 95.030 -0.010 12,009 527,070 -6,682
Sep09 070813 94.920 94.975 94.920 94.955 -0.010 13,764 289,954 -2,548
Dec09 070813 94.840 94.885 94.840 94.875 -0.020 10,513 226,401 -654
Mar10 070813 94.780 94.835 94.780 94.815 -0.030 11,703 169,347 -146
Jun10 070813 94.730 94.780 94.730 94.755 -0.035 11,799 132,227 -837
Sep10 070813 94.685 94.705 94.685 94.705 -0.035 3,615 100,201 -432
Dec10 070813 94.625 94.640 94.625 94.640 -0.040 2,561 107,277 +777
Mar11 070813 94.585 94.600 94.585 94.600 -0.040 3,930 96,563 -399
Jun11 070813 94.530 94.575 94.530 94.555 -0.040 4,445 90,717 -2,243
Sep11 070813 94.495 94.520 94.490 94.510 -0.040 3,336 71,704 -1,005
Dec11 070813 94.440 94.470 94.435 94.455 -0.040 2,136 48,985 -1,622
Total Volume and Open Interest 272,033 11,584,054 -141,788
3-Mth Euro-Yen(CME)
Sep07 070813 99.17 99.17 99.17 99.17 unch 1,236 20,413 +815
Dec07 070813 99.12 99.13 99.12 99.13 unch 604 11,064 -49
Mar08 070813 99.07 99.07 99.06 99.06 +0.01 547 7,533 +520
Jun08 070813 98.99 98.99 98.98 98.98 +0.02 134 4,150 -20
Sep08 070813 98.89 98.89 98.88 98.88 +0.02 109 2,937 +99
Dec08 070813 98.78 98.78 98.78 98.78 +0.02 0 1,294 +0
Mar09 070813 98.70 98.70 98.70 98.70 +0.02 0 100 +0
Jun09 070813 98.62 98.62 98.62 98.62 +0.01 0 100 +0
Sep09 070813 98.54 98.54 98.54 98.54 +0.03      
Dec09 070813 98.46 98.46 98.46 98.46 +0.03      
Total Volume and Open Interest 2,630 47,591 +1,365
3-Mth Euro-Yen(SGX)
Sep07 070813 99.18 99.18 99.18 99.18 unch 1,617 77,180 +400
Dec07 070813 99.12 99.14 99.12 99.13 +0.01 1,759 61,310 +68
Mar08 070813 99.03 99.07 99.03 99.07 +0.03 890 42,209 -34
Jun08 070813 98.94 98.98 98.94 98.97 +0.03 1,396 20,485 +813
Sep08 070813 98.85 98.88 98.84 98.88 +0.03 458 12,745 -252
Dec08 070813 98.75 98.79 98.75 98.78 +0.03 257 6,753 +96
Mar09 070813 98.70 98.70 98.70 98.70 +0.03 0 4,555 +0
Jun09 070813 98.62 98.62 98.62 98.62 +0.03 0 1,168 +0
Total Volume and Open Interest 6,377 228,205 +1,091
Japanese Gov't Bonds(SGX)
Sep07 070813 134.36 134.55 134.06 134.38 +0.58 3,984 25,139 +1,206
Dec07 070813 133.92 134.06 133.61 133.92 +0.13 0 18 -8
Mar08 070813 133.92 133.92 133.92 133.92 +0.13      
Total Volume and Open Interest 5,357 25,518 +353
Euro-Bund(EUREX)
Sep07 070813 112.55 112.80 112.38 112.55 -0.16 1,761,843 1,658,366 +29,476
Dec07 070813 112.05 112.36 112.00 112.17 -0.15 396 38,473 +321
Mar08 070813 112.35 112.35 112.35 112.35 -0.16 142 10 +0
Total Volume and Open Interest 1,762,381 1,696,849 +29,797
Euro-Bobl(EUREX)
Sep07 070813 107.14 107.35 107.06 107.20 -0.07 850,920 1,276,267 +12,208
Dec07 070813 106.99 107.07 106.99 107.04 -0.06 200 4,420 +150
Mar08 070813 106.90 106.90 106.90 106.90 -0.08 82 0 +0
Total Volume and Open Interest 851,202 1,280,687 +12,358
3-Mth Euribor(EUREX)
Sep07 070813 95.665 95.665 95.625 95.635 -0.020 2,389 23,242 -834
Dec07 070813 95.620 95.620 95.590 95.600 -0.025 280 11,435 -129
Mar08 070813 95.575 95.575 95.560 95.570 -0.020 74 9,620 +0
Total Volume and Open Interest 3,074 55,220 -879
Long Gilt(LIFFE)
Sep07 070813 105~12 105~24 105~08 105~17 -0~02 102,274 343,729 -8,358
Dec07 070813 105~21 105~21 105~21 105~21 -0~02      
Total Volume and Open Interest 102,274 343,729 -8,358
3-Mth Short Sterling(LIFFE)
Sep07 070813 93.80 93.80 93.80 93.80 -0.06 149,761 504,157 -1,796
Dec07 070813 93.87 93.87 93.87 93.87 -0.02 166,870 550,240 +9,537
Mar08 070813 93.89 93.89 93.89 93.89 unch 171,132 480,639 -1,156
Jun08 070813 93.90 93.90 93.90 93.90 unch 126,847 455,243 +7,600
Sep08 070813 93.91 93.91 93.91 93.91 unch 81,297 330,480 -540
Dec08 070813 93.91 93.91 93.91 93.91 -0.01 63,490 240,678 +5,809
Total Volume and Open Interest 827,546 2,893,563 +23,374
3-Mth Euribor(LIFFE)
Sep07 070813 95.660 95.675 95.625 95.630 -0.030 516,877 905,348 +67,359
Dec07 070813 95.630 95.635 95.585 95.600 -0.025 401,031 852,136 -30,206
Mar08 070813 95.575 95.590 95.550 95.570 -0.015 283,388 576,988 -15,590
Total Volume and Open Interest 1,861,621 4,088,566 +40,568
3-Mth Aus T-Bills(SFE)
Sep07 070813 93.32 93.32 93.27 93.29 -0.04 23,374 474,505 -742
Dec07 070813 93.24 93.24 93.18 93.21 -0.06 25,333 307,484 +2,159
Mar08 070813 93.16 93.17 93.11 93.13 -0.07 15,868 146,580 +6,267
Jun08 070813 93.10 93.12 93.06 93.08 -0.08 11,799 114,533 +2,858
Sep08 070813 93.10 93.11 93.06 93.07 -0.08 6,773 57,770 +1,416
Dec08 070813 93.09 93.11 93.06 93.08 -0.08 3,804 39,960 +946
Mar09 070813 93.12 93.12 93.08 93.08 -0.08 326 29,001 +324
Jun09 070813 93.12 93.12 93.08 93.09 -0.09 351 18,447 +50
Sep09 070813 93.11 93.11 93.09 93.09 -0.09 56 1,814 +54
Dec09 070813 93.11 93.11 93.10 93.10 -0.09 1 642 +0
Total Volume and Open Interest 87,685 1,190,932 +13,332
10-Year Aus T-Bonds(SFE)
Sep07 070813 94.00 94.01 93.98 93.98 -0.09 71,836 597,675 -29,355
Dec07 070813 93.98 93.98 93.98 93.98 -0.09      
Total Volume and Open Interest 71,836 597,675 -29,355
3-Year Aus T-Bonds(SFE)
Sep07 070813 93.71 93.71 93.65 93.67 -0.10 172,150 717,617 -3,062
Dec07 070813 93.67 93.67 93.67 93.67 -0.10      
Total Volume and Open Interest 172,150 717,617 -3,062
Gold(CMX)
Aug07 070813 669.7 669.7 669.7 669.7 -0.6 1,101 1,437 +813
Oct07 070813 673.7 674.6 673.7 674.6 -0.7 5,578 36,267 -1,216
Dec07 070813 681.3 682.5 679.5 680.9 -0.7 111,757 201,577 -1,917
Feb08 070813 686.9 686.9 686.9 686.9 -0.6 2,731 11,889 -1,313
Apr08 070813 693.3 693.3 692.6 692.6 -0.7 870 20,666 +380
Jun08 070813 698.3 698.3 698.3 698.3 -0.7 54 16,235 +27
Aug08 070813 703.9 703.9 703.9 703.9 -0.7 550 4,719 +161
Oct08 070813 709.6 709.6 709.6 709.6 -0.7 1 1,469 +0
Dec08 070813 715.4 715.4 715.4 715.4 -0.7 321 17,977 +255
Feb09 070813 721.3 721.3 721.3 721.3 -0.7 200 10,512 +200
Apr09 070813 727.0 727.0 727.0 727.0 -0.7 50 1,750 +0
Jun09 070813 732.9 732.9 732.9 732.9 -0.7 200 10,713 +200
Total Volume and Open Interest 124,231 351,736 -2,425
Silver(CMX)
Sep07 070813 1282.0 1286.5 1279.0 1285.5 -1.5 31,522 52,006 -1,754
Dec07 070813 1302.0 1306.0 1297.0 1304.0 -1.3 7,249 41,587 +1,494
Mar08 070813 1321.3 1321.3 1321.3 1321.3 -1.3 256 6,267 -41
May08 070813 1331.8 1331.8 1331.8 1331.8 -1.2 157 4,372 +50
Jul08 070813 1342.0 1342.0 1342.0 1342.0 -1.2 61 4,603 +23
Sep08 070813 1352.5 1352.5 1352.5 1352.5 -1.2 5 795 +5
Dec08 070813 1367.5 1367.5 1367.5 1367.5 -1.2 9 5,040 -13
Total Volume and Open Interest 39,386 122,316 -227
Platinum(NYM)
Oct07 070813 1276.0 1288.5 1276.0 1287.1 +7.8 2,022 13,720 -295
Jan08 070813 1295.1 1295.1 1295.1 1295.1 +7.8 54 238 +45
Total Volume and Open Interest 2,076 13,958 -250
Palladium(NYME)
Sep07 070813 351.50 358.15 351.50 358.15 -0.05 4,534 14,586 -680
Dec07 070813 360.00 366.00 360.00 363.35 +0.30 409 2,213 +183
Mar08 070813 368.35 368.35 368.35 368.35 +0.30 0 277 +0
Total Volume and Open Interest 4,943 18,151 -497
Copper(CMX)
Sep07 070813 339.00 344.50 339.00 344.10 +8.15 15,633 31,765 -3,590
Dec07 070813 338.00 343.70 338.00 343.35 +8.00 6,681 32,214 +2,232
Mar08 070813 339.10 339.10 339.10 339.10 +7.70 663 3,796 -72
May08 070813 334.90 334.90 334.90 334.90 +7.50 26 745 +6
Jul08 070813 330.20 330.20 330.20 330.20 +7.30 7 454 +0
Total Volume and Open Interest 23,614 77,957 -1,382
Aluminum(CMX)
Aug07 070813 110.05 110.05 110.05 110.05 unch 1 1 +0
Sep07 070813 110.75 110.75 110.75 110.75 unch 14 40 +0
Oct07 070813 111.50 111.50 111.50 111.50 unch 40 40 +0
Nov07 070813 112.25 112.25 112.25 112.25 unch 1 40 +0
Dec07 070813 113.00 113.00 113.00 113.00 unch 1 154 +0
Jan08 070813 113.00 113.00 113.00 113.00 unch      
Total Volume and Open Interest 57 275 +0
DJIA Index(CBOT)
Sep07 070813 13335 13380 13250 13255 +18 5,078 37,703 -218
Dec07 070813 13427 13465 13346 13346 +16 47 218 +27
Mar08 070813 13439 13439 13439 13439 +18 0 1 +0
Jun08 070813 13533 13533 13533 13533 +18      
Total Volume and Open Interest 5,125 37,922 -191
S & P 500(CME)
Sep07 070813 1468.50 1472.50 1454.00 1455.10 +4.10 92,229 577,561 -2,640
Dec07 070813 1481.50 1481.50 1466.90 1466.90 +4.10 24,675 60,487 +22,129
Mar08 070813 1477.70 1477.70 1477.70 1477.70 +3.90 0 6,976 +0
Jun08 070813 178.98 178.98 178.98 178.98 +3.90 0 203 +0
Total Volume and Open Interest 116,905 646,390 +19,415
S & P 500 E-Mini(Globex)
Sep07 070813 1454.50 1472.50 1453.50 1455.00 +4.00 3,630,084 2,083,824 +9,869
Dec07 070813 1468.50 1484.00 1466.00 1467.00 +4.25 9,650 29,904 +6,394
Total Volume and Open Interest 3,639,734 2,113,729 +16,263
NASDAQ 100(CME)
Sep07 070813 1948.50 1957.00 1941.00 1942.50 +13.50 4,891 68,640 +307
Dec07 070813 1965.30 1965.30 1965.30 1965.30 +13.50 0 40 +0
Mar08 070813 1988.00 1988.00 1988.00 1988.00 +13.50 0 10 +0
Total Volume and Open Interest 4,891 68,690 +307
NASDAQ 100 E-Mini(Globex)
Sep07 070813 1933.30 1957.30 1932.00 1942.50 +13.50 706,300 429,354 -77
Dec07 070813 1968.30 1979.00 1964.30 1965.30 +13.50 85 483 +29
Total Volume and Open Interest 706,385 429,837 -48
S & P Midcap 400(CME)
Sep07 070813 862.00 868.50 857.00 857.20 +4.90 34 6,486 -3
Dec07 070813 866.20 866.20 866.20 866.20 +4.90      
Mar08 070813 875.90 875.90 875.90 875.90 +4.90      
Total Volume and Open Interest 34 6,486 -3
Russell 2000(CME)
Sep07 070813 800.50 804.25 782.00 782.30 -5.20 2,112 57,872 +403
Dec07 070813 788.50 788.50 788.50 788.50 -5.20 7 27 +7
Mar08 070813 796.10 796.10 796.10 796.10 -5.20 0 5 +0
Total Volume and Open Interest 2,119 57,904 +410
Russell 2000 E-Mini(Globex)
Sep07 070813 788.10 805.30 781.30 782.30 -5.20 490,199 660,222 -12,504
Dec07 070813 796.90 811.30 787.60 788.50 -5.20 340 1,021 +17
Mar08 070813 796.10 796.10 796.10 796.10 -5.20      
Total Volume and Open Interest 490,539 661,243 -12,487
Value Line(KCBT)
Sep07 070813 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070813 16740 16960 16735 16775 +50 126,258 236,163 +1,450
Dec07 070813 16730 16920 16710 16765 +35 144 519 -38
Total Volume and Open Interest 126,402 236,723 +1,412
Nikkei 225(SGX)
Sep07 070813 16740 16960 16735 16775 +50 126,258 236,163 +1,450
Dec07 070813 16730 16920 16710 16765 +35 144 519 -38
Mar08 070813 16790 16790 16790 16790 +40      
Total Volume and Open Interest 126,402 236,723 +1,412
CAC 40(EURONEXT)
Aug07 070813 5518.0 5582.0 5496.5 5574.5 +117.5 303,452 663,240 +19,231
Sep07 070813 5538.5 5603.5 5522.0 5596.0 +117.5 12,621 61,175 +2,963
Oct07 070813 5559.5 5619.5 5549.0 5612.5 +118.5 275 241 +214
Total Volume and Open Interest 316,512 726,244 +22,497
Hang Seng Index(HKFE)
Aug07 070813 21858 21966 21628 21890 +189 70,162 124,768 +1,778
Sep07 070813 21788 21945 21628 21888 +208 2,442 9,210 +280
Total Volume and Open Interest 72,872 134,660 +2,074
DAX(EUREX)
Sep07 070813 7497.0 7514.5 7423.5 7504.5 +112.0 368,510 334,298 -21,318
Dec07 070813 7570.0 7592.0 7507.0 7585.0 +113.5 649 13,980 +9
Mar08 070813 7627.0 7667.5 7590.0 7667.5 +114.0 105 2,090 +3
Total Volume and Open Interest 369,264 350,368 -21,306
FT-SE 100(EURONEXT)
Sep07 070813 6123.00 6253.50 6114.00 6245.50 +183.00 234,515 489,521 -24,928
Dec07 070813 6192.50 6304.50 6192.50 6304.00 +186.00 70 12,186 -7
Mar08 070813 6240.00 6318.50 6240.00 6318.50 +188.50 8 575 -22
Total Volume and Open Interest 234,594 502,283 -24,956
SPI 200(SFE)
Sep07 070813 5960.0 6021.0 5960.0 5997.0 +64.0 32,554 364,134 +4,908
Dec07 070813 6020.0 6050.0 6020.0 6040.0 +64.0 16 4,714 +8
Mar08 070813 6050.0 6050.0 6050.0 6050.0 +63.0 0 1,182 +0
Total Volume and Open Interest 32,780 371,772 +5,099
GSCI(CME)
Aug07 070813 493.70 496.20 487.00 488.10 +0.50 3,308 6,425 -2,898
Sep07 070813 495.20 498.50 490.75 490.75 +0.35 3,222 14,753 +2,851
Oct07 070813 495.30 495.30 495.30 495.30 +0.30      
Total Volume and Open Interest 6,530 21,178 -47
Reuters CRB Index(NYBOT)
Nov07 070813 421.00 424.50 420.00 424.50 +1.00 15 868 +6
Jan08 070813 425.50 426.50 425.50 426.50 +1.00 1 415 +1
Feb08 070813 424.00 426.50 424.00 426.50 +1.00 1 230 +3
Total Volume and Open Interest 17 1,513 -46
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!!!