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 Tue August 14, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug07 070814 860.00 862.00 845.50 850.00 -11.00 597 1,138 +0
Sep07 070814 857.50 866.50 847.25 851.00 -15.00 3,310 27,033 +0
Nov07 070814 879.75 882.50 863.25 866.00 -15.75 19,450 301,802 +0
Jan08 070814 894.25 897.00 879.00 881.75 -15.00 2,193 34,583 +0
Mar08 070814 905.00 906.75 889.25 892.75 -13.75 1,024 21,443 +0
May08 070814 913.25 914.25 898.00 900.00 -14.00 715 24,218 +0
Jul08 070814 919.75 925.50 909.00 911.25 -13.75 2,336 34,008 +0
Total Volume and Open Interest 108,000 501,448 +0
Soybean Meal(CBOT)
Aug07 070814 235.50 236.00 230.50 232.80 -2.80 876 1,050 +0
Sep07 070814 236.70 238.40 232.00 233.40 -3.60 5,160 34,117 +0
Oct07 070814 237.70 240.90 234.40 236.00 -3.30 1,403 15,048 +0
Dec07 070814 243.50 245.00 238.30 239.90 -4.20 7,915 86,199 +0
Jan08 070814 245.70 246.20 241.00 242.50 -3.70 457 12,916 +0
Mar08 070814 248.60 249.10 244.00 245.20 -3.90 300 14,137 +0
May08 070814 251.10 251.80 246.00 248.50 -3.30 1,089 15,672 +0
Jul08 070814 253.60 254.10 249.20 250.50 -4.20 1,268 12,140 +0
Total Volume and Open Interest 42,881 203,520 +0
Soybean Oil(CBOT)
Aug07 070814 36.36 36.50 35.95 35.95 -0.55 787 507 +0
Sep07 070814 36.61 36.71 35.93 35.96 -0.65 4,763 46,406 +0
Oct07 070814 36.69 36.91 36.20 36.22 -0.63 1,827 22,525 +0
Dec07 070814 37.33 37.42 36.62 36.67 -0.68 9,689 162,703 +0
Jan08 070814 37.50 37.76 37.05 37.08 -0.62 1,181 18,513 +0
Mar08 070814 37.81 38.06 37.40 37.42 -0.66 856 9,869 +0
May08 070814 38.17 38.25 37.65 37.73 -0.52 796 9,115 +0
Jul08 070814 38.30 38.40 37.85 38.00 -0.47 1,269 10,800 +0
Total Volume and Open Interest 48,852 291,537 +0
Canola(WCE)
Corn(CBOT)
Sep07 070814 331.00 335.00 324.25 327.50 -3.50 28,404 178,169 +0
Dec07 070814 349.00 352.50 341.50 345.00 -4.00 36,174 572,988 +0
Mar08 070814 364.25 368.00 357.25 360.50 -3.75 1,719 103,864 +0
May08 070814 374.50 378.00 367.50 371.00 -3.50 1,088 33,444 +0
Jul08 070814 383.00 387.25 377.25 380.25 -3.75 1,404 75,850 +0
Sep08 070814 389.25 393.00 385.00 385.50 -3.50 20 10,427 +0
Total Volume and Open Interest 228,527 1,143,470 +0
Wheat(CBOT)
Sep07 070814 669.25 693.50 667.25 692.50 +26.00 14,972 106,993 +0
Dec07 070814 688.50 712.00 687.00 711.00 +20.50 16,731 217,449 +0
Mar08 070814 686.00 704.00 685.00 703.00 +17.75 1,425 21,081 +0
May08 070814 655.75 674.00 655.75 673.50 +18.50 136 4,123 +0
Jul08 070814 579.00 591.00 577.00 590.00 +10.00 1,464 45,796 +0
Total Volume and Open Interest 125,122 415,488 +0
Wheat(KCBT)
Sep07 070814 655.00 674.75 655.00 672.25 +17.50 13,728 62,024 +0
Dec07 070814 671.00 694.00 670.00 683.00 +9.00 11,836 76,363 +0
Mar08 070814 673.00 690.00 671.75 682.00 +8.00 470 6,447 +0
May08 070814 651.00 667.00 650.00 665.00 +20.00 4 48 +0
Jul08 070814 574.00 585.00 574.00 583.50 +5.00 356 10,241 +0
Total Volume and Open Interest 42,661 156,843 +0
Wheat(MGE)
Sep07 070814 661.50 681.00 661.00 674.25 +13.25 3,649 15,305 +0
Dec07 070814 666.50 685.00 666.00 679.25 +13.50 5,061 33,209 +0
Mar08 070814 683.00 685.50 678.00 685.00 +15.75 297 3,573 +0
May08 070814 674.00 680.00 674.00 679.00 +14.00 23 249 +0
Jul08 070814 623.00 629.00 623.00 629.00 +10.00 19 350 +0
Total Volume and Open Interest 12,975 54,715 +0
Oats(CBOT)
Sep07 070814 249.00 255.00 247.00 248.00 -2.25 207 645 +0
Dec07 070814 258.00 263.00 258.00 260.00 +1.00 517 11,452 +0
Mar08 070814 269.50 269.50 269.50 269.50 unch 144 1,163 +0
May08 070814 277.50 277.50 277.50 277.50 +1.50 1 31 +0
Total Volume and Open Interest 1,425 13,312 +0
Rough Rice(CBOT)
Sep07 070814 10.49 10.53 10.47 10.50 +0.06 45 3,653 +0
Nov07 070814 10.82 10.88 10.81 10.83 +0.05 54 9,250 +0
Jan08 070814 11.15 11.15 11.15 11.15 +0.07 0 1,382 +0
Mar08 070814 11.42 11.44 11.42 11.44 +0.07 0 630 +0
Total Volume and Open Interest 200 15,117 +0
Live Cattle(CME)
Aug07 070814 90.825 91.275 90.700 91.025 +0.275 3,043 0 -11,962
Oct07 070814 95.150 95.800 94.775 95.150 +0.100 10,680 0 -130,924
Dec07 070814 98.175 98.600 97.950 98.225 +0.045 4,335 0 -47,243
Feb08 070814 98.400 98.750 98.075 98.200 -0.150 801 0 -21,994
Apr08 070814 98.400 98.775 98.175 98.450 unch 272 0 -11,161
Jun08 070814 94.750 94.750 94.400 94.525 -0.055 30 0 -3,486
Total Volume and Open Interest 28,060 227,404 +0
Feeder Cattle(CME)
Aug07 070814 115.750 116.500 115.350 115.700 +0.165 397 0 -5,875
Sep07 070814 115.675 116.025 115.300 115.800 +0.450 2,067 0 -6,854
Oct07 070814 115.850 116.100 115.600 116.025 +0.140 2,161 0 -10,911
Nov07 070814 115.600 116.150 115.575 116.000 +0.270 239 0 -2,847
Jan08 070814 113.600 113.800 113.300 113.750 +0.150 115 0 -1,829
Mar08 070814 111.275 111.350 111.275 111.275 +0.175 16 0 -380
Apr08 070814 111.675 111.700 111.575 111.700 +0.270 5 0 -157
Total Volume and Open Interest 6,131 29,138 +0
Lean Hogs(CME)
Aug07 070814 73.950 74.200 73.700 74.000 +0.050 1,866 0 -4,713
Oct07 070814 71.625 71.800 69.500 69.800 -1.600 7,152 0 -76,809
Dec07 070814 70.400 70.875 68.400 68.675 -1.860 4,589 0 -50,520
Feb08 070814 71.825 72.000 69.750 70.000 -1.830 1,444 0 -17,722
Apr08 070814 71.825 71.900 70.250 70.800 -1.050 366 0 -13,989
May08 070814 74.800 75.000 74.200 74.400 -0.600 5 0 -1,446
Jun08 070814 77.400 77.600 76.150 76.500 -0.700 382 0 -8,326
Jul08 070814 75.425 75.875 74.600 74.700 -0.980 8 0 -2,257
Total Volume and Open Interest 22,353 176,085 +0
Pork Bellies(CME)
Aug07 070814 73.200 74.500 72.900 74.500 unch 41 0 -99
Feb08 070814 95.250 95.250 92.700 92.775 -2.725 247 0 -779
Mar08 070814 94.000 94.000 93.200 93.200 -2.700 3 0 -29
May08 070814 93.750 93.750 93.750 93.750 -0.250      
Total Volume and Open Interest 213 920 +0
Class III Milk(CME)
Aug07 070814 19.76 19.78 19.69 19.78 +0.02 2 0 -4,613
Sep07 070814 19.49 19.55 19.20 19.35 -0.24 10 0 -4,709
Oct07 070814 18.59 18.65 18.30 18.45 -0.23 10 0 -3,968
Nov07 070814 17.54 17.56 17.37 17.38 -0.20 6 0 -3,227
Dec07 070814 17.14 17.19 16.96 17.10 -0.12 6 0 -3,223
Total Volume and Open Interest 1,318 34,728 +0
Cocoa(NYBOT)
Sep07 070814 1860 1875 1845 1853 -10 6,651 18,499 +0
Dec07 070814 1880 1897 1858 1871 -15 10,396 70,616 +0
Mar08 070814 1902 1924 1885 1898 -15 932 23,542 +0
May08 070814 1915 1934 1909 1911 -16 108 5,763 +0
Jul08 070814 1935 1935 1926 1926 -17 96 3,040 +0
Sep08 070814 1933 1944 1933 1942 -16 131 4,050 +0
Dec08 070814 1968 1969 1966 1969 -14 226 10,407 +0
Total Volume and Open Interest 27,799 136,000 +0
Coffee "C"(NYBOT)
Sep07 070814 120.60 121.90 118.35 119.15 -1.60 23,619 48,722 +0
Dec07 070814 124.50 125.75 122.40 123.15 -1.60 13,969 71,491 +0
Mar08 070814 128.20 129.30 126.10 126.75 -1.55 1,380 18,698 +0
May08 070814 130.10 131.10 128.30 128.65 -1.65 601 6,101 +0
Jul08 070814 131.85 132.85 130.25 130.35 -1.70 173 3,029 +0
Sep08 070814 133.50 134.50 131.80 131.95 -1.75 175 8,725 +0
Total Volume and Open Interest 60,462 166,209 +0
Orange Juice(NYBOT)
Sep07 070814 130.85 133.50 129.85 131.70 +1.90 820 10,499 +0
Nov07 070814 130.05 133.90 130.00 131.95 +1.75 367 12,117 +0
Jan08 070814 130.80 132.40 130.55 132.40 +2.00 173 4,491 +0
Mar08 070814 130.80 132.60 130.80 132.60 +2.00 24 3,100 +0
May08 070814 130.80 132.80 130.80 132.80 +2.00 13 654 +0
Jul08 070814 132.90 132.90 132.90 132.90 +2.00 3 130 +0
Total Volume and Open Interest 2,449 31,940 +0
Sugar #11(NYBOT)
Oct07 070814 9.47 9.58 9.41 9.46 +0.01 64,437 350,407 +0
Mar08 070814 9.75 9.84 9.71 9.75 +0.01 19,108 161,675 +0
May08 070814 9.87 9.94 9.81 9.84 unch 6,455 42,219 +0
Jul08 070814 9.99 10.06 9.91 9.94 -0.01 1,231 35,805 +0
Oct08 070814 10.26 10.26 10.12 10.15 +0.02 675 43,842 +0
Total Volume and Open Interest 137,656 682,028 +0
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 070814 966 975 959 961 -5 3,404 0 -50,935
Dec07 070814 995 1005 988 991 -5 3,940 0 -56,874
Mar08 070814 1012 1022 1005 1008 -5 1,443 0 -37,085
May08 070814 1020 1029 1016 1017 -5 177 0 -13,622
Jul08 070814 1037 1037 1026 1028 -5 8 0 -12,846
Sep08 070814 1042 1042 1035 1037 -5 374 0 -9,797
Dec08 070814 1050 1050 1045 1045 -6 178 0 -4,844
Total Volume and Open Interest 14,308 186,099 +0
London Coffee(LCE)
Sep07 070814 1801.00 1813.00 1762.00 1769.00 -38.00 8,120 0 -49,727
Nov07 070814 1824.00 1835.00 1785.00 1792.00 -37.00 9,250 0 -82,456
Jan08 070814 1816.00 1830.00 1781.00 1786.00 -36.00 657 0 -20,522
Mar08 070814 1814.00 1823.00 1780.00 1782.00 -35.00 302 0 -8,260
May08 070814 1795.00 1795.00 1780.00 1780.00 -34.00 19 0 -3,057
Jul08 070814 1815.00 1815.00 1781.00 1781.00 -27.00      
Total Volume and Open Interest 18,169 166,747 +0
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 070814 287.00 288.70 286.90 287.00 unch 751 0 -9,796
Mar08 070814 297.40 297.90 295.90 296.20 +0.30 752 0 -14,619
May08 070814 299.00 299.00 299.00 299.00 +0.60 239 0 -5,309
Total Volume and Open Interest 14,014 78,185 +0
Cotton(NYBOT)
Oct07 070814 59.25 59.55 58.18 58.35 -0.70 549 5,504 +0
Dec07 070814 61.33 61.62 60.15 60.54 -0.67 22,777 145,653 +0
Mar08 070814 64.60 64.80 63.45 64.08 -0.43 2,114 41,827 +0
May08 070814 65.15 65.15 64.37 65.05 -0.45 200 3,325 +0
Jul08 070814 66.08 66.50 65.30 65.85 -0.65 219 3,584 +0
Oct08 070814 66.80 66.90 66.80 66.90 -0.40 0 87 +0
Total Volume and Open Interest 36,302 211,600 +0
Lumber(CME)
Sep07 070814 281.9 286.5 281.0 285.8 +3.9 378 0 -4,300
Nov07 070814 282.8 287.1 281.2 284.6 +1.8 193 0 -3,392
Jan08 070814 297.2 299.9 297.0 299.9 +2.1 22 0 -224
Mar08 070814 301.3 302.5 299.7 299.7 +1.2      
Total Volume and Open Interest 1,101 7,977 +0
Crude Oil(NYM)
Sep07 070814 71.55 72.77 71.36 72.38 +0.76 226,674 197,000 +0
Oct07 070814 71.29 72.40 71.06 72.02 +0.70 138,362 243,331 +0
Nov07 070814 70.87 71.96 70.65 71.59 +0.61 56,712 101,604 +0
Dec07 070814 70.50 71.40 70.10 71.04 +0.52 62,586 192,079 +0
Jan08 070814 70.12 70.65 69.84 70.60 +0.45 9,324 65,788 +0
Feb08 070814 69.87 70.27 69.51 70.27 +0.40 2,607 31,415 +0
Mar08 070814 69.72 70.04 69.29 70.04 +0.38 1,329 31,260 +0
Apr08 070814 69.81 69.88 69.81 69.88 +0.35 1,241 38,947 +0
May08 070814 69.75 69.75 69.75 69.75 +0.33 354 33,381 +0
Jun08 070814 69.20 69.63 68.75 69.63 +0.32 5,101 53,067 +0
Jul08 070814 69.52 69.52 69.52 69.52 +0.32 1,371 14,664 +0
Aug08 070814 69.42 69.42 69.42 69.42 +0.32 160 13,139 +0
Sep08 070814 69.32 69.32 69.32 69.32 +0.32 769 42,249 +0
Oct08 070814 69.24 69.24 69.24 69.24 +0.32 196 20,979 +0
Nov08 070814 69.16 69.16 69.16 69.16 +0.32 172 14,721 +0
Dec08 070814 69.00 69.15 68.23 69.09 +0.32 13,791 160,029 +0
Total Volume and Open Interest 526,426 1,507,188 +0
Heating Oil(NYM)
Sep07 070814 196.90 199.20 195.35 198.25 +1.60 39,277 51,782 +0
Oct07 070814 198.48 200.75 197.17 199.93 +1.33 21,468 44,687 +0
Nov07 070814 200.91 202.82 199.65 202.28 +1.18 10,150 26,449 +0
Dec07 070814 203.90 204.63 201.45 203.98 +1.13 6,168 33,739 +0
Jan08 070814 205.00 205.76 202.78 205.13 +1.13 3,229 17,788 +0
Feb08 070814 204.68 204.98 202.31 204.53 +1.13 541 12,617 +0
Mar08 070814 203.34 203.34 201.15 202.88 +1.08 463 5,315 +0
Apr08 070814 199.11 199.18 197.50 199.18 +0.98 461 5,808 +0
May08 070814 196.00 196.00 194.60 195.68 +0.93 99 1,787 +0
Jun08 070814 193.00 193.45 191.10 193.38 +0.93 1,132 14,116 +0
Jul08 070814 193.10 194.00 192.75 193.68 +0.93 8 464 +0
Aug08 070814 194.15 195.13 194.15 195.13 +0.93 0 298 +0
Total Volume and Open Interest 83,038 218,705 +0
Gasoline(NYMEX)
Sep07 070814 193.28 199.20 191.80 197.38 +3.63 38,369 61,483 -5,165
Oct07 070814 187.00 191.48 185.97 190.38 +3.38 21,941 42,140 -1,178
Nov07 070814 185.76 189.12 184.38 188.43 +2.78 10,110 24,439 +2,865
Dec07 070814 186.00 187.25 183.50 187.18 +2.23 4,697 19,438 +186
Jan08 070814 187.07 188.50 185.14 188.28 +2.03 810 9,952 +267
Feb08 070814 188.45 190.13 187.72 190.13 +1.93 288 4,612 +115
Mar08 070814 190.52 192.03 188.80 192.03 +1.83 284 5,308 +52
Apr08 070814 202.75 205.23 202.75 205.23 +1.73 229 4,817 +64
May08 070814 206.58 206.58 206.58 206.58 +1.73 164 2,288 +30
Jun08 070814 205.23 206.73 205.23 206.73 +1.68 108 4,528 +23
Total Volume and Open Interest 77,010 185,291 -2,891
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070814 197.00 199.00 197.00 197.38 +3.63 2 4 +0
Oct07 070814 190.38 190.38 190.38 190.38 +3.38      
Nov07 070814 188.43 188.43 188.43 188.43 +2.78      
Dec07 070814 187.18 187.18 187.18 187.18 +2.23 0 2 +0
Total Volume and Open Interest 2 6 +0
Natural Gas(NYM)
Sep07 070814 6.850 7.059 6.672 6.940 +0.146 96,026 72,214 +0
Oct07 070814 7.036 7.236 6.890 7.130 +0.112 61,075 86,440 +0
Nov07 070814 7.830 8.024 7.757 7.935 +0.086 24,779 57,266 +0
Dec07 070814 8.600 8.705 8.510 8.650 +0.062 6,187 48,093 +0
Jan08 070814 8.930 9.085 8.859 9.020 +0.067 7,137 41,805 +0
Feb08 070814 8.875 9.068 8.875 9.020 +0.067 3,276 33,954 +0
Mar08 070814 8.646 8.830 8.628 8.783 +0.065 3,912 48,065 +0
Apr08 070814 7.975 8.080 7.922 8.053 +0.065 2,481 40,258 +0
May08 070814 7.970 8.020 7.950 8.020 +0.067 2,336 26,811 +0
Jun08 070814 7.980 8.137 7.980 8.100 +0.067 651 17,049 +0
Jul08 070814 8.122 8.190 8.122 8.190 +0.067 353 10,081 +0
Aug08 070814 8.219 8.295 8.219 8.255 +0.067 83 9,658 +0
Sep08 070814 8.300 8.303 8.250 8.303 +0.065 1,039 6,339 +0
Oct08 070814 8.382 8.423 8.382 8.423 +0.065 1,740 26,197 +0
Nov08 070814 8.860 8.863 8.860 8.863 +0.060 446 12,468 +0
Dec08 070814 9.270 9.308 9.270 9.308 +0.060 202 13,753 +0
Total Volume and Open Interest 223,000 766,920 +0
Brent Crude Oil(ICE)
Sep07 070814 70.22 70.90 69.60 70.51 +0.28 69,774 60,929 +0
Oct07 070814 70.40 71.13 69.85 70.78 +0.35 84,842 129,254 +0
Nov07 070814 70.67 71.47 70.25 71.16 +0.38 42,049 104,658 +0
Dec07 070814 70.83 71.48 70.45 71.31 +0.42 24,199 95,557 +0
Jan08 070814 70.98 71.31 70.50 71.22 +0.41 3,059 0 -26,153
Feb08 070814 70.55 71.16 70.37 71.06 +0.38 637 0 -17,325
Mar08 070814 70.42 70.90 70.42 70.90 +0.34 368 0 -10,245
Apr08 070814 70.76 70.76 70.46 70.76 +0.30 40 10,705 +0
May08 070814 70.64 70.64 70.34 70.64 +0.30 6 4,542 +0
Jun08 070814 70.46 70.52 69.96 70.52 +0.29 2,995 25,845 +0
Jul08 070814 70.42 70.42 70.15 70.42 +0.27 0 2,839 +0
Aug08 070814 70.32 70.32 70.05 70.32 +0.27 0 2,492 +0
Sep08 070814 70.25 70.25 69.98 70.25 +0.27 0 2,661 +0
Oct08 070814 70.18 70.18 69.92 70.18 +0.26 0 5,137 +0
Total Volume and Open Interest 239,796 642,937 +0
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 070814 80.980 81.450 80.950 81.430 +0.460 2,429 34,234 +0
Dec07 070814 80.880 81.270 80.880 81.230 +0.460 40 3,300 +0
Mar08 070814 81.060 81.060 81.060 81.060 +0.460 3 636 +0
Total Volume and Open Interest 2,472 38,179 +0
Australian Dollar(CME)
Sep07 070814 84.12 84.18 83.33 83.40 -0.71 2,533 0 -100,489
Dec07 070814 83.60 83.83 83.01 83.11 -0.72 34 0 -966
Mar08 070814 82.76 83.14 82.76 82.76 -0.72      
Total Volume and Open Interest 58,435 101,625 +0
British Pound(CME)
Sep07 070814 201.02 201.22 199.50 199.62 -1.63 2,434 0 -127,716
Dec07 070814 200.22 200.69 199.00 199.22 -1.61 103 0 -972
Mar08 070814 198.72 199.08 198.71 198.72 -1.58      
Total Volume and Open Interest 108,501 128,733 +0
Canadian Dollar(CME)
Sep07 070814 94.93 94.94 93.64 93.71 -1.43 32,032 0 -127,560
Dec07 070814 94.99 94.99 93.81 93.86 -1.41 474 0 -4,625
Mar08 070814 94.69 94.73 93.91 93.96 -1.39      
Jun08 070814 94.29 94.77 93.96 94.00 -1.37      
Total Volume and Open Interest 38,663 133,385 +0
Japanese Yen(CME)
Sep07 070814 85.04 85.45 84.77 85.28 +0.40 126,352 0 -242,298
Dec07 070814 86.20 86.39 85.72 86.23 +0.41 188 0 -15,660
Mar08 070814 86.63 87.17 86.63 87.12 +0.41      
Total Volume and Open Interest 247,291 273,699 +0
Swiss Franc(CME)
Sep07 070814 83.17 83.35 82.73 82.83 -0.35 2,552 0 -121,758
Dec07 070814 83.80 83.81 83.29 83.37 -0.34 156 0 -327
Mar08 070814 84.16 84.16 83.76 83.81 -0.34      
Total Volume and Open Interest 86,457 122,110 +0
EuroFX(CME)
Sep07 070814 136.26 136.44 135.46 135.58 -0.80 150,446 0 -218,411
Dec07 070814 136.56 136.72 135.78 135.88 -0.80 912 0 -3,472
Mar08 070814 136.66 136.90 136.04 136.07 -0.80 2 0 -126
Total Volume and Open Interest 180,729 222,092 +0
Mexican Peso(CME)
Aug07 070813 910.2 910.2 910.2 910.2 +2.2 3 0 -3
Sep07 070814 904.2 906.2 899.0 901.0 -5.0 1,314 0 -69,262
Total Volume and Open Interest 18,985 92,040 +0
30-Year T-Bonds(CBOT)
Sep07 070814 109~16 109~30 109~00 109~26 +0~11 402,106 970,503 +0
Dec07 070814 109~08 109~24 108~30 109~21 +0~11 1,269 10,837 +0
Mar08 070814 109~14 109~21 109~14 109~21 +0~11 0 880 +0
Total Volume and Open Interest 426,396 982,249 +0
10-Year T-Notes(CBOT)
Sep07 070814 107~200 107~295 107~070 107~280 +0~110 1,504,934 2,803,217 +0
Dec07 070814 107~125 107~220 107~005 107~205 +0~110 13,288 167,390 +0
Total Volume and Open Interest 1,583,524 2,971,915 +0
5-Year T-Notes(CBOT)
Sep07 070814 105~150 105~265 105~095 105~255 +0~090 19,075 1,568,144 +1,568,144
Dec07 070814 105~125 105~250 105~105 105~250 +0~090 131 68,945 +68,945
Mar08 070814 105~250 105~250 105~250 105~250 +0~090      
Total Volume and Open Interest 852,988 1,637,089 +1,637,089
2 Year T-Notes(CBOT)
Sep07 070814 102~077 102~089 102~053 102~087 +0~018 21,886 998,508 +0
Dec07 070814 102~076 102~106 102~076 102~106 +0~018 0 11,260 +0
Total Volume and Open Interest 393,704 1,009,768 +0
Eurodollars(CME)
Sep07 070814 94.740 94.745 94.685 94.725 -0.007 2,205 0 -1,700,911
Dec07 070814 95.075 95.080 94.970 95.060 +0.020 467,000 0 -1,588,042
Mar08 070814 95.270 95.295 95.170 95.285 +0.050 563,000 0 -1,764,401
Jun08 070814 95.305 95.340 95.215 95.330 +0.055 375,000 0 -1,521,186
Sep08 070814 95.265 95.295 95.180 95.290 +0.050 343,000 0 -1,177,352
Dec08 070814 95.200 95.230 95.115 95.215 +0.045 666 0 -1,047,944
Mar09 070814 95.120 95.155 95.050 95.145 +0.045 1,910 0 -682,360
Jun09 070814 95.050 95.085 94.985 95.075 +0.045 4,208 0 -527,070
Sep09 070814 94.975 95.010 94.910 94.995 +0.040 5,397 0 -289,954
Dec09 070814 94.905 94.930 94.830 94.915 +0.040 6,628 0 -226,401
Mar10 070814 94.860 94.865 94.775 94.850 +0.035 4,206 0 -169,347
Jun10 070814 94.750 94.805 94.715 94.790 +0.035 2,006 0 -132,227
Sep10 070814 94.680 94.755 94.665 94.735 +0.030 3,361 0 -100,201
Dec10 070814 94.650 94.690 94.605 94.670 +0.030 2,174 0 -107,277
Mar11 070814 94.670 94.670 94.565 94.630 +0.030 1,666 0 -96,563
Jun11 070814 94.530 94.605 94.520 94.580 +0.025 1,683 0 -90,717
Sep11 070814 94.475 94.560 94.475 94.535 +0.025 2,237 0 -71,704
Dec11 070814 94.430 94.505 94.420 94.480 +0.025 3,509 0 -48,985
Total Volume and Open Interest 1,797,226    
3-Mth Euro-Yen(CME)
Sep07 070814 99.16 99.16 99.16 99.16 -0.01 414 0 -20,413
Dec07 070814 99.11 99.11 99.11 99.11 -0.02 244 0 -11,064
Mar08 070814 99.04 99.04 99.04 99.04 -0.02 543 0 -7,533
Jun08 070814 98.96 98.96 98.96 98.96 -0.02 52 0 -4,150
Sep08 070814 98.86 98.86 98.86 98.86 -0.02 3 0 -2,937
Dec08 070814 98.76 98.76 98.76 98.76 -0.02      
Mar09 070814 98.68 98.68 98.68 98.68 -0.02      
Jun09 070814 98.61 98.61 98.61 98.61 -0.01      
Sep09 070814 98.51 98.51 98.51 98.51 -0.03      
Dec09 070814 98.43 98.43 98.43 98.43 -0.03      
Total Volume and Open Interest 1,256    
3-Mth Euro-Yen(SGX)
Sep07 070814 99.18 99.18 99.14 99.14 -0.03 835 0 -77,180
Dec07 070814 99.13 99.13 99.10 99.10 -0.03 2,926 0 -61,310
Mar08 070814 99.06 99.06 99.03 99.03 -0.04 3,888 0 -42,209
Jun08 070814 98.97 98.98 98.94 98.94 -0.03 2,294 0 -20,485
Sep08 070814 98.87 98.88 98.85 98.85 -0.03 660 0 -12,745
Dec08 070814 98.78 98.78 98.75 98.75 -0.03 18 0 -6,753
Mar09 070814 98.69 98.69 98.68 98.68 -0.02      
Jun09 070814 98.60 98.60 98.60 98.60 -0.03      
Total Volume and Open Interest 10,620 228,205 +0
Japanese Gov't Bonds(SGX)
Sep07 070813 134.36 134.55 134.06 134.38 +0.58 3,984 25,139 +1,206
Dec07 070814 133.98 134.03 133.84 133.98 +0.06 0 18 +0
Mar08 070814 133.98 133.98 133.98 133.98 +0.06      
Total Volume and Open Interest 7,873 26,807 +1,289
Euro-Bund(EUREX)
Sep07 070814 112.75 112.84 112.19 112.74 +0.19 1,483,464 1,630,741 -27,625
Dec07 070814 112.41 112.42 111.85 112.35 +0.18 6,817 43,256 +4,783
Mar08 070814 112.58 112.58 112.58 112.58 +0.23 250 10 +0
Total Volume and Open Interest 1,490,531 1,674,007 -22,842
Euro-Bobl(EUREX)
Sep07 070814 107.28 107.35 107.02 107.32 +0.12 896,475 1,264,373 -11,894
Dec07 070814 107.16 107.16 107.16 107.16 +0.12 952 4,421 +1
Mar08 070814 107.02 107.02 107.02 107.02 +0.12      
Total Volume and Open Interest 897,427 1,268,794 -11,893
3-Mth Euribor(EUREX)
Sep07 070814 95.645 95.645 95.595 95.625 -0.010 1,414 23,225 -17
Dec07 070814 95.610 95.610 95.565 95.600 unch 1,326 11,461 +26
Mar08 070814 95.580 95.590 95.540 95.585 +0.015 464 9,401 -219
Total Volume and Open Interest 4,633 55,271 +51
Long Gilt(LIFFE)
Sep07 070814 105~24 106~05 105~16 105~31 +0~14 53,031 0 -343,729
Dec07 070814 106~03 106~03 106~03 106~03 +0~13      
Total Volume and Open Interest 102,274 343,729 +0
3-Mth Short Sterling(LIFFE)
Sep07 070814 93.80 93.87 93.78 93.86 +0.06      
Dec07 070814 93.87 93.97 93.85 93.94 +0.07      
Mar08 070814 93.89 93.99 93.87 93.97 +0.08      
Jun08 070814 93.90 94.00 93.88 93.99 +0.09      
Sep08 070814 93.91 94.01 93.88 94.00 +0.09      
Dec08 070814 93.92 94.01 93.88 94.00 +0.09      
Total Volume and Open Interest 827,546 2,893,563 +0
3-Mth Euribor(LIFFE)
Sep07 070814 95.640 95.650 95.590 95.625 -0.005 546,337 960,622 +55,274
Dec07 070814 95.610 95.625 95.550 95.600 unch 513,296 881,268 +29,132
Mar08 070814 95.570 95.610 95.525 95.585 +0.015 426,129 575,511 -1,477
Total Volume and Open Interest 2,347,878 4,203,512 +114,946
3-Mth Aus T-Bills(SFE)
Sep07 070814 93.28 93.29 93.24 93.27 -0.02 24,050 0 -474,505
Dec07 070814 93.20 93.21 93.15 93.18 -0.03 37,603 0 -307,484
Mar08 070814 93.12 93.13 93.06 93.09 -0.04 15,960 0 -146,580
Jun08 070814 93.07 93.08 93.01 93.05 -0.03 4,992 0 -114,533
Sep08 070814 93.07 93.07 93.00 93.04 -0.03 3,788 0 -57,770
Dec08 070814 93.07 93.07 93.03 93.05 -0.03 3,104 0 -39,960
Mar09 070814 93.06 93.06 93.05 93.06 -0.02 1,418 0 -29,001
Jun09 070814 93.07 93.07 93.06 93.07 -0.02 926 0 -18,447
Sep09 070814 93.07 93.07 93.07 93.07 -0.02 4 0 -1,814
Dec09 070814 93.07 93.09 93.07 93.09 -0.01 1 0 -642
Total Volume and Open Interest 105,531 1,174,378 -16,554
10-Year Aus T-Bonds(SFE)
Sep07 070814 93.98 94.04 93.94 94.02 +0.04 48,289 0 -597,675
Dec07 070814 94.02 94.02 94.02 94.02 +0.04      
Total Volume and Open Interest 74,278 595,125 -2,550
3-Year Aus T-Bonds(SFE)
Sep07 070814 93.66 93.67 93.61 93.65 -0.01 112,895 0 -717,617
Dec07 070814 93.65 93.65 93.65 93.65 -0.01      
Total Volume and Open Interest 138,017 737,266 +19,649
Gold(CMX)
Aug07 070814 665.0 670.5 665.0 668.6 -1.1 1,101 1,437 +0
Oct07 070814 673.4 675.8 670.1 673.4 -1.2 5,578 36,267 +0
Dec07 070814 680.0 682.2 676.3 679.7 -1.2 111,757 201,577 +0
Feb08 070814 686.0 688.0 683.6 685.6 -1.3 2,731 11,889 +0
Apr08 070814 691.2 691.3 690.7 691.3 -1.3 870 20,666 +0
Jun08 070814 696.4 697.0 696.4 697.0 -1.3 54 16,235 +0
Aug08 070814 702.5 702.5 702.5 702.5 -1.4 550 4,719 +0
Oct08 070814 708.1 708.1 708.1 708.1 -1.5 1 1,469 +0
Dec08 070814 714.7 714.8 712.0 713.9 -1.5 321 17,977 +0
Feb09 070814 719.7 719.7 719.7 719.7 -1.6 200 10,512 +0
Apr09 070814 725.3 725.3 725.3 725.3 -1.7 50 1,750 +0
Jun09 070814 731.1 731.1 731.1 731.1 -1.8 200 10,713 +0
Total Volume and Open Interest 123,430 351,736 +0
Silver(CMX)
Sep07 070814 1282.0 1291.0 1270.0 1274.8 -10.7 31,522 52,006 +0
Dec07 070814 1301.5 1309.5 1288.0 1293.3 -10.7 7,249 41,587 +0
Mar08 070814 1317.0 1323.0 1310.6 1310.6 -10.7 256 6,267 +0
May08 070814 1321.1 1321.1 1321.1 1321.1 -10.7 157 4,372 +0
Jul08 070814 1331.1 1331.1 1331.1 1331.1 -10.9 61 4,603 +0
Sep08 070814 1341.5 1341.5 1341.5 1341.5 -11.0 5 795 +0
Dec08 070814 1352.5 1356.8 1352.5 1356.8 -10.7 9 5,040 +0
Total Volume and Open Interest 39,271 122,314 -2
Platinum(NYM)
Oct07 070814 1284.0 1285.0 1275.1 1277.0 -10.1 2,022 13,720 +0
Jan08 070814 1290.0 1290.0 1285.6 1285.6 -9.5 54 238 +0
Apr08 070814 1297.0 1297.0 1297.0 1297.0        
Palladium(NYME)
Sep07 070814 356.50 356.50 350.00 354.70 -3.45 4,534 14,586 +0
Dec07 070814 358.45 359.90 355.75 359.90 -3.45 409 2,213 +0
Mar08 070814 361.30 364.90 361.30 364.90 -3.45 0 277 +0
Total Volume and Open Interest 4,943 18,151 +0
Copper(CMX)
Sep07 070814 341.50 345.35 334.20 337.00 -7.10 15,633 31,765 +0
Dec07 070814 341.00 344.00 333.10 335.95 -7.40 6,681 32,214 +0
Mar08 070814 335.90 340.00 330.35 331.75 -7.35 663 3,796 +0
May08 070814 333.55 333.55 327.35 327.35 -7.55 26 745 +0
Jul08 070814 322.85 322.85 322.85 322.85 -7.35 7 454 +0
Total Volume and Open Interest 23,566 77,957 +0
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 070814 13253 13310 13060 13089 -166 5,078 37,703 +0
Dec07 070814 13390 13390 13170 13179 -167 47 218 +0
Mar08 070814 13273 13273 13273 13273 -166 0 1 +0
Jun08 070814 13367 13367 13367 13367 -166      
Total Volume and Open Interest 6,247 37,922 +0
S & P 500(CME)
Sep07 070814 1455.10 1462.50 1430.00 1434.30 -20.80 36,475 0 -577,561
Dec07 070814 1469.50 1473.00 1441.90 1445.70 -21.20 12,190 0 -60,487
Mar08 070814 1456.20 1484.70 1452.70 1456.20 -21.50      
Jun08 070814 157.48 185.98 153.98 157.48 -21.50      
Total Volume and Open Interest 136,585 646,390 +0
S & P 500 E-Mini(Globex)
Sep07 070814 1455.25 1462.75 1430.25 1434.25 -20.75 1,798,440 0 -2,083,824
Dec07 070814 1465.00 1474.25 1441.75 1445.75 -21.25 9,369 0 -29,904
Total Volume and Open Interest 3,639,734 2,113,729 +0
NASDAQ 100(CME)
Sep07 070814 1943.00 1951.00 1910.00 1914.80 -27.70 3,219 0 -68,640
Dec07 070814 1971.00 1971.00 1937.00 1937.00 -28.30      
Mar08 070814 1959.80 1988.00 1959.80 1959.80 -28.20      
Total Volume and Open Interest 6,392 68,690 +0
NASDAQ 100 E-Mini(Globex)
Sep07 070814 1942.00 1951.80 1910.30 1914.80 -27.70 353,391 0 -429,354
Dec07 070814 1972.00 1974.00 1933.50 1937.00 -28.30 8 0 -483
Total Volume and Open Interest 706,385 429,837 +0
S & P Midcap 400(CME)
Sep07 070814 858.00 860.50 841.00 844.00 -13.20 56 0 -6,486
Dec07 070814 853.00 853.00 851.20 853.00 -13.20      
Mar08 070814 862.70 862.70 860.90 862.70 -13.20      
Total Volume and Open Interest 35 6,486 +0
Russell 2000(CME)
Sep07 070814 782.05 787.00 765.00 769.40 -12.90 371 0 -57,872
Dec07 070814 779.00 779.00 774.00 775.40 -13.10      
Mar08 070814 781.40 781.80 781.40 781.40 -14.70      
Total Volume and Open Interest 2,238 57,904 +0
Russell 2000 E-Mini(Globex)
Sep07 070814 782.40 787.80 765.10 769.40 -12.90 291,930 0 -660,222
Dec07 070814 789.00 793.70 772.00 775.40 -13.10 95 0 -1,021
Mar08 070814 781.40 781.40 781.40 781.40 -14.70      
Total Volume and Open Interest 490,539 661,243 +0
Value Line(KCBT)
Sep07 070814 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070814 16735 16865 16730 16855 +80 97,844 240,080 +3,917
Dec07 070814 16780 16825 16710 16810 +45 43 620 +101
Total Volume and Open Interest 97,887 240,741 +4,018
Nikkei 225(SGX)
Sep07 070814 16735 16865 16730 16855 +80 97,844 240,080 +3,917
Dec07 070814 16780 16825 16710 16810 +45 43 620 +101
Mar08 070814 16835 16835 16835 16835 +45      
Total Volume and Open Interest 97,887 240,741 +4,018
CAC 40(EURONEXT)
Aug07 070814 5518.0 5578.0 5465.5 5481.0 -93.5 181,993 0 -663,240
Sep07 070814 5539.0 5596.5 5486.5 5502.5 -93.5 33,422 0 -61,175
Oct07 070814 5598.5 5598.5 5519.0 5519.0 -93.5 127 0 -241
Total Volume and Open Interest 316,512 726,244 +0
Hang Seng Index(HKFE)
Aug07 070814 21780 21978 21735 21903 +13 58,143 125,061 +293
Sep07 070814 21770 21960 21730 21901 +13 2,738 10,231 +1,021
Total Volume and Open Interest 60,980 135,976 +1,316
DAX(EUREX)
Sep07 070814 7440.0 7526.0 7414.0 7463.0 -41.5 368,510 334,298 +0
Dec07 070814 7521.0 7602.5 7501.0 7544.5 -40.5 649 13,980 +0
Mar08 070814 7625.0 7683.0 7625.0 7625.0 -42.5 105 2,090 +0
Total Volume and Open Interest 369,264 350,368 +0
FT-SE 100(EURONEXT)
Sep07 070814 6184.00 6281.00 6142.50 6161.50 -84.00 128,601 0 -489,521
Dec07 070814 6236.50 6325.50 6208.50 6218.50 -85.50 370 0 -12,186
Mar08 070814 6312.50 6330.00 6231.00 6231.00 -87.50 8 0 -575
Total Volume and Open Interest 234,594 502,283 +0
SPI 200(SFE)
Sep07 070814 6004.0 6118.0 5908.0 5964.0 -33.0 27,712 0 -364,134
Dec07 070814 6050.0 6146.0 5976.0 6007.0 -33.0 16 0 -4,714
Mar08 070814 5997.0 6016.0 5997.0 6016.0 -34.0      
Total Volume and Open Interest 32,635 383,428 +11,656
GSCI(CME)
Aug07 070814 490.00 491.50 486.75 491.00 +2.90 4,590 0 -6,425
Sep07 070814 492.20 494.00 488.20 493.10 +2.35 4,442 0 -14,753
Oct07 070814 497.00 497.50 493.50 497.00 +1.70      
Total Volume and Open Interest 6,530 21,178 +0
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

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