Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed August 15, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070815 851.50 851.50 836.00 839.00 -12.00 1,633 27,022 -838
Nov07 070815 866.50 867.00 851.50 854.50 -11.50 17,310 300,692 -1,940
Jan08 070815 881.75 881.75 867.50 870.50 -11.25 1,786 35,542 +226
Mar08 070815 894.00 894.00 879.00 881.50 -11.25 942 21,800 +151
May08 070815 899.00 899.00 887.00 887.00 -13.00 363 24,579 +289
Jul08 070815 911.00 911.00 898.00 898.50 -12.75 2,099 33,703 -155
Aug08 070815 899.00 899.00 899.00 899.00 -10.00 0 543 +1
Total Volume and Open Interest 27,621 502,410 -1,490
Soybean Meal(CBOT)
Sep07 070815 233.00 233.50 227.50 227.80 -5.60 4,764 28,910 -1,840
Oct07 070815 235.70 235.80 230.60 231.00 -5.00 3,263 17,483 +1,182
Dec07 070815 240.20 240.20 235.00 235.10 -4.80 7,604 86,356 -266
Jan08 070815 242.00 242.00 237.50 238.20 -4.30 612 13,573 +527
Mar08 070815 245.50 245.50 240.80 241.00 -4.20 1,502 14,108 -1
May08 070815 247.50 247.50 243.50 243.50 -5.00 835 16,195 +183
Jul08 070815 250.00 250.00 246.50 246.50 -4.00 571 12,117 +134
Aug08 070815 246.00 247.50 245.00 245.00 -3.80 67 2,857 +101
Total Volume and Open Interest 20,250 201,817 -23
Soybean Oil(CBOT)
Sep07 070815 36.06 36.22 35.65 35.84 -0.12 4,304 45,236 -491
Oct07 070815 36.28 36.45 35.95 36.03 -0.19 2,085 23,824 +589
Dec07 070815 36.75 36.94 36.35 36.52 -0.15 9,577 164,250 +950
Jan08 070815 37.13 37.25 36.85 36.86 -0.22 694 18,750 +230
Mar08 070815 37.50 37.60 37.10 37.28 -0.14 787 10,213 +283
May08 070815 37.75 37.84 37.55 37.55 -0.18 446 8,932 -165
Jul08 070815 38.10 38.15 37.75 37.83 -0.17 845 10,544 -232
Aug08 070815 38.20 38.20 37.85 37.85 -0.20 9 638 +36
Total Volume and Open Interest 19,166 293,171 +1,329
Canola(WCE)
Corn(CBOT)
Sep07 070815 329.50 333.25 324.50 328.00 +0.50 12,026 136,878 -15,034
Dec07 070815 347.00 351.00 341.50 345.25 +0.25 21,237 598,457 +9,423
Mar08 070815 361.50 365.75 357.50 360.50 unch 807 106,402 -218
May08 070815 370.25 375.50 367.75 370.50 -0.50 200 33,536 +88
Jul08 070815 380.00 384.25 376.75 379.75 -0.50 1,552 76,625 +185
Sep08 070815 384.50 389.00 382.75 384.75 -0.75 175 10,624 +184
Total Volume and Open Interest 37,226 1,132,546 -4,659
Wheat(CBOT)
Sep07 070815 695.00 697.00 677.00 678.50 -14.00 8,228 82,915 -8,908
Dec07 070815 710.00 714.50 696.00 697.00 -14.00 17,103 232,801 +4,509
Mar08 070815 705.00 707.00 693.50 695.50 -7.50 963 21,793 +963
May08 070815 677.50 677.50 667.50 667.50 -6.00 305 4,524 +355
Jul08 070815 591.00 593.00 585.50 586.25 -3.75 1,240 47,083 +1,400
Total Volume and Open Interest 28,159 409,917 -1,000
Wheat(KCBT)
Sep07 070815 672.00 673.00 657.00 658.00 -14.25 13,350 50,131 -3,994
Dec07 070815 688.00 688.00 671.00 675.75 -7.25 14,666 88,257 +3,377
Mar08 070815 688.00 688.00 674.00 674.25 -7.75 1,371 7,461 +659
May08 070815 665.00 665.00 660.00 660.00 -5.00 15 60 +12
Jul08 070815 585.00 587.00 583.00 583.00 -0.50 662 10,568 +297
Total Volume and Open Interest 30,164 158,267 +427
Wheat(MGE)
Sep07 070815 679.00 679.00 663.50 663.50 -10.75 3,048 13,473 -665
Dec07 070815 685.00 685.00 670.75 670.75 -8.50 4,517 35,214 +967
Mar08 070815 681.00 685.00 674.50 674.75 -10.25 567 3,792 +158
May08 070815 673.00 673.00 673.00 673.00 -6.00 20 298 +20
Jul08 070815 624.00 625.00 624.00 625.00 -4.00 24 363 +12
Total Volume and Open Interest 8,429 55,334 +634
Oats(CBOT)
Sep07 070815 251.00 251.00 248.00 249.50 +1.50 27 603 -6
Dec07 070815 259.00 262.25 257.50 258.00 -2.00 94 11,459 -47
Mar08 070815 270.75 270.75 270.00 270.00 +0.50 0 1,162 +2
May08 070815 277.25 277.25 277.25 277.25 -0.25 1 31 +0
Total Volume and Open Interest 122 13,276 -51
Rough Rice(CBOT)
Sep07 070815 10.55 10.57 10.52 10.52 +0.02 251 3,496 -156
Nov07 070815 10.86 10.86 10.83 10.86 +0.03 262 9,554 +211
Jan08 070815 11.24 11.24 11.15 11.15 unch 0 1,382 +0
Mar08 070815 11.46 11.46 11.44 11.44 unch 3 630 +0
Total Volume and Open Interest 516 15,264 +55
Live Cattle(CME)
Aug07 070815 91.400 92.150 91.180 92.135 +1.100 2,437 10,556 -622
Oct07 070815 95.285 96.285 95.200 95.930 +0.780 11,856 128,544 -721
Dec07 070815 98.300 98.950 98.250 98.900 +0.670 4,379 48,580 +539
Feb08 070815 98.385 99.000 98.200 98.980 +0.780 792 21,789 -128
Apr08 070815 98.550 99.500 98.400 99.450 +1.000 340 10,934 -72
Jun08 070815 94.450 95.000 94.450 94.850 +0.315 46 3,521 +15
Total Volume and Open Interest 19,883 224,582 -976
Feeder Cattle(CME)
Aug07 070815 115.550 116.200 115.500 116.180 +0.480 752 5,424 -330
Sep07 070815 115.450 116.600 115.450 116.385 +0.585 1,997 5,380 -566
Oct07 070815 115.750 116.700 115.750 116.550 +0.515 2,368 11,708 +366
Nov07 070815 115.700 116.950 115.700 116.930 +0.930 701 3,016 +107
Jan08 070815 113.600 114.400 113.600 114.385 +0.635 49 1,869 +17
Mar08 070815 111.385 111.950 111.385 111.930 +0.645 0 391 +0
Apr08 070815 111.885 112.250 111.885 112.250 +0.550 22 162 +4
Total Volume and Open Interest 5,903 28,245 -402
Lean Hogs(CME)
Oct07 070815 69.200 70.500 68.150 68.580 -1.220 12,677 77,283 -296
Dec07 070815 68.150 69.050 67.000 67.680 -1.000 8,301 50,907 -267
Feb08 070815 69.450 70.050 68.050 68.450 -1.550 4,334 17,935 -77
Apr08 070815 70.300 70.500 69.200 69.650 -1.150 737 14,317 +143
May08 070815 73.950 74.000 72.830 73.330 -1.070 9 1,453 +5
Jun08 070815 76.100 76.350 75.285 75.785 -0.715 231 8,821 +129
Jul08 070815 74.350 74.450 73.500 74.080 -0.620 45 2,278 +17
Aug08 070815 71.900 71.900 71.000 71.200 -0.950 20 315 +10
Total Volume and Open Interest 27,608 177,487 -598
Pork Bellies(CME)
Aug07 070815 74.050 74.800 74.050 74.200 -0.300 22 59 -22
Feb08 070815 92.600 94.700 92.500 92.850 +0.065 154 785 -27
Mar08 070815 93.800 94.000 93.000 93.200 unch 5 29 -1
May08 070815 95.250 95.250 95.250 95.250 +1.500 0 13 +0
Total Volume and Open Interest 181 886 -50
Class III Milk(CME)
Aug07 070815 19.76 19.80 19.76 19.78 unch 49 4,610 +1
Sep07 070815 19.25 19.56 19.20 19.56 +0.21 139 4,759 +44
Oct07 070815 18.35 18.59 18.35 18.57 +0.12 128 3,977 +27
Nov07 070815 17.30 17.50 17.25 17.50 +0.12 70 3,329 +22
Dec07 070815 17.00 17.25 17.00 17.22 +0.12 125 3,223 +9
Total Volume and Open Interest 611 34,872 +97
Cocoa(NYBOT)
Sep07 070815 1840 1880 1838 1872 +19 7,479 8,442 -5,744
Dec07 070815 1845 1883 1839 1874 +3 11,277 77,672 +3,126
Mar08 070815 1898 1898 1897 1897 -1 2,182 24,987 -432
May08 070815 1909 1909 1909 1909 -2 552 6,467 -14
Jul08 070815 1925 1925 1925 1925 -1 2 2,974 -8
Sep08 070815 1941 1941 1941 1941 -1 4 3,940 +0
Dec08 070815 1969 1969 1969 1969 unch 59 10,490 +44
Total Volume and Open Interest 21,555 135,055 -3,038
Coffee "C"(NYBOT)
Sep07 070815 118.40 119.80 117.30 119.20 +0.05 17,850 35,209 -9,284
Dec07 070815 122.50 123.70 121.20 123.20 +0.05 13,846 84,652 +3,941
Mar08 070815 127.00 127.00 126.80 126.80 +0.05 795 18,464 +67
May08 070815 127.60 128.70 127.25 128.70 +0.05 440 6,725 -35
Jul08 070815 130.40 130.40 130.40 130.40 +0.05 381 3,227 +169
Sep08 070815 130.75 132.00 130.75 132.00 +0.05 232 8,716 +19
Total Volume and Open Interest 33,970 166,572 -5,085
Orange Juice(NYBOT)
Sep07 070815 130.50 131.60 121.70 121.75 -9.95 2,092 9,745 -641
Nov07 070815 130.00 131.00 122.40 122.50 -9.45 1,292 13,047 +801
Jan08 070815 131.00 131.00 122.50 123.00 -9.40 63 4,529 +6
Mar08 070815 123.00 123.50 123.00 123.50 -9.10 9 3,121 -3
May08 070815 124.00 124.00 124.00 124.00 -8.80 1 656 +0
Jul08 070815 124.50 124.50 124.50 124.50 -8.40 0 130 +0
Total Volume and Open Interest 3,458 32,178 +164
Sugar #11(NYBOT)
Oct07 070815 9.41 9.48 9.40 9.45 -0.01 20,973 336,489 +395
Mar08 070815 9.70 9.74 9.69 9.70 -0.05 9,006 162,386 -569
May08 070815 9.80 9.80 9.78 9.78 -0.06 2,503 42,823 +260
Jul08 070815 9.90 9.90 9.87 9.87 -0.07 2,512 36,979 +580
Oct08 070815 10.06 10.06 10.06 10.06 -0.09 423 43,675 -27
Total Volume and Open Interest 36,337 670,317 +670
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070815 21.72 21.72 21.72 21.72 +0.12 621 2,605 +258
Jan08 070815 21.22 21.22 21.22 21.22 +0.07 33 2,345 +28
Mar08 070815 21.22 21.22 21.22 21.22 +0.01 45 2,460 +19
May08 070815 21.32 21.32 21.32 21.32 +0.01 15 415 +78
Total Volume and Open Interest 719 8,282 +388
London Cocoa(LCE)
Sep07 070815 959 969 946 961 unch 2,237 49,924 +153
Dec07 070815 986 998 975 991 unch 4,795 57,177 -382
Mar08 070815 1003 1014 992 1008 unch 1,159 37,695 +194
May08 070815 1004 1023 1004 1017 unch 309 13,769 +138
Jul08 070815 1021 1033 1014 1028 unch 74 12,911 +64
Sep08 070815 1038 1038 1036 1037 unch 10 9,797 +0
Dec08 070815 1045 1045 1045 1045 unch 1 4,845 +1
Total Volume and Open Interest 8,585 186,214 +168
London Coffee(LCE)
Sep07 070815 1760.00 1766.00 1710.00 1726.00 -43.00 7,830 40,740 -4,215
Nov07 070815 1790.00 1790.00 1730.00 1749.00 -43.00 11,675 91,102 +4,016
Jan08 070815 1782.00 1786.00 1730.00 1748.00 -38.00 1,954 21,286 +598
Mar08 070815 1788.00 1790.00 1734.00 1748.00 -34.00 551 8,562 +229
May08 070815 1789.00 1789.00 1738.00 1747.00 -33.00 17 3,057 +0
Jul08 070815 1747.00 1749.00 1747.00 1749.00 -32.00 10 1,358 +6
Total Volume and Open Interest 22,112 167,641 +690
London Sugar(LCE)
Aug07 070716 310.00 318.00 306.60 318.00 +9.50 6,918 2,904 -2,565
Oct07 070815 281.00 282.00 279.30 280.90 -0.60 2,011 38,372 -138
Dec07 070815 286.50 287.50 284.50 284.70 -2.30 135 9,775 -59
Mar08 070815 296.00 297.00 294.00 294.60 -1.60 196 14,812 +117
May08 070815 298.80 299.90 297.10 297.60 -1.40 40 5,446 +0
Total Volume and Open Interest 2,597 78,266 +104
Cotton(NYBOT)
Oct07 070815 58.36 58.95 58.00 58.00 -0.35 698 5,545 +81
Dec07 070815 60.38 61.20 60.01 60.18 -0.36 21,149 139,306 -3,584
Mar08 070815 63.50 64.35 63.50 63.70 -0.38 3,880 43,554 +1,293
May08 070815 64.80 64.80 64.80 64.80 -0.25 393 3,560 +165
Jul08 070815 65.95 65.95 65.50 65.80 -0.05 440 3,551 +73
Oct08 070815 67.20 67.20 66.80 66.80 -0.10 1 88 +1
Total Volume and Open Interest 27,047 207,566 -1,735
Lumber(CME)
Sep07 070815 286.0 286.0 282.9 284.5 -1.3 836 4,131 -138
Nov07 070815 285.0 285.5 283.1 284.0 -0.6 497 3,537 +187
Jan08 070815 297.1 298.7 296.0 298.5 -1.4 51 244 +20
Mar08 070815 301.3 301.3 300.8 300.8 +1.1 2 34 -2
Total Volume and Open Interest 1,387 7,971 +66
Crude Oil(NYM)
Sep07 070815 73.05 74.18 72.50 73.33 +0.95 231,544 165,326 -18,332
Oct07 070815 72.85 73.99 72.55 73.21 +1.19 119,624 278,137 +14,301
Nov07 070815 72.40 73.10 72.10 72.83 +1.24 37,995 108,123 -631
Dec07 070815 72.75 72.80 71.63 72.31 +1.27 40,487 195,874 +1,101
Jan08 070815 71.33 71.95 71.33 71.86 +1.26 7,343 64,663 -801
Feb08 070815 71.48 71.48 71.48 71.48 +1.21 2,610 31,335 -412
Mar08 070815 71.20 71.20 71.20 71.20 +1.16 1,390 31,850 +146
Apr08 070815 70.98 70.98 70.98 70.98 +1.10 577 39,309 +315
May08 070815 70.80 70.80 70.80 70.80 +1.05 154 33,277 -88
Jun08 070815 69.63 70.65 69.63 70.65 +1.02 1,803 53,294 +328
Jul08 070815 70.53 70.53 70.53 70.53 +1.01 85 14,677 +20
Aug08 070815 70.42 70.42 70.42 70.42 +1.00 320 13,142 -6
Sep08 070815 70.31 70.31 70.31 70.31 +0.99 489 42,833 +64
Oct08 070815 70.22 70.22 70.22 70.22 +0.98 760 20,502 -500
Nov08 070815 70.13 70.13 70.13 70.13 +0.97 10 14,723 +0
Dec08 070815 70.00 70.05 70.00 70.05 +0.96 8,537 156,866 +1,276
Total Volume and Open Interest 458,635 1,516,963 -3,792
Heating Oil(NYM)
Sep07 070815 200.80 203.25 200.30 202.69 +4.44 28,547 44,237 -3,403
Oct07 070815 202.70 204.60 202.60 204.39 +4.46 12,932 46,311 +279
Nov07 070815 204.75 207.05 204.75 206.54 +4.26 5,782 30,464 +639
Dec07 070815 206.75 208.95 206.75 208.04 +4.06 3,405 34,106 -274
Jan08 070815 209.25 209.25 209.09 209.09 +3.96 1,381 18,192 -128
Feb08 070815 208.29 208.29 208.29 208.29 +3.76 184 12,854 +10
Mar08 070815 206.39 206.39 206.39 206.39 +3.51 359 5,436 +122
Apr08 070815 202.49 202.49 202.49 202.49 +3.31 71 5,819 +19
May08 070815 198.74 198.74 198.74 198.74 +3.06 39 1,856 +8
Jun08 070815 196.29 196.29 196.29 196.29 +2.91 447 13,892 -97
Jul08 070815 196.49 196.49 196.49 196.49 +2.81 5 486 +2
Aug08 070815 197.89 197.89 197.89 197.89 +2.76 2 299 +1
Total Volume and Open Interest 53,191 217,825 -2,785
Gasoline(NYMEX)
Sep07 070815 198.74 203.80 197.56 200.88 +3.50 39,973 57,560 -3,923
Oct07 070815 191.10 195.30 190.29 193.28 +2.90 23,863 42,314 +174
Nov07 070815 189.70 192.64 188.35 191.38 +2.95 13,735 27,468 +3,029
Dec07 070815 188.06 190.90 187.18 190.13 +2.95 8,693 20,542 +1,104
Jan08 070815 189.60 191.56 188.70 191.23 +2.95 1,424 10,166 +214
Feb08 070815 192.00 193.00 191.02 192.98 +2.85 497 4,524 -88
Mar08 070815 194.50 194.83 194.50 194.83 +2.80 283 5,502 +194
Apr08 070815 207.88 207.88 207.88 207.88 +2.65 81 4,838 +21
May08 070815 208.00 209.18 207.58 209.18 +2.60 12 2,279 -9
Jun08 070815 208.10 209.33 208.10 209.33 +2.60 15 4,533 +5
Total Volume and Open Interest 88,651 186,017 +726
e-MiNY RBOB Gasoline(NYMEX)
Sep07 070815 200.00 203.00 200.00 200.88 +3.50 3 5 +1
Oct07 070815 193.28 193.28 193.28 193.28 +2.90      
Nov07 070815 191.38 191.38 191.38 191.38 +2.95      
Dec07 070815 190.00 190.13 190.00 190.13 +2.95 0 2 +0
Total Volume and Open Interest 3 7 +1
Natural Gas(NYM)
Sep07 070815 7.090 7.180 6.795 6.864 -0.076 72,070 57,772 -3,649
Oct07 070815 7.255 7.320 6.940 7.042 -0.088 31,404 84,421 -997
Nov07 070815 8.065 8.065 7.790 7.837 -0.098 8,584 66,239 +816
Dec07 070815 8.740 8.750 8.480 8.537 -0.113 4,162 49,811 -69
Jan08 070815 9.110 9.115 8.850 8.902 -0.118 3,986 42,861 +424
Feb08 070815 9.110 9.115 8.850 8.909 -0.111 1,684 35,418 +970
Mar08 070815 8.880 8.890 8.620 8.669 -0.114 5,228 50,239 +1,433
Apr08 070815 8.130 8.140 8.004 8.004 -0.049 2,689 40,407 +128
May08 070815 8.100 8.100 7.969 7.969 -0.051 616 27,064 -232
Jun08 070815 8.170 8.170 8.047 8.047 -0.053 310 16,925 -13
Jul08 070815 8.280 8.280 8.135 8.135 -0.055 76 9,971 +12
Aug08 070815 8.350 8.350 8.200 8.200 -0.055 99 9,762 -18
Sep08 070815 8.390 8.390 8.245 8.245 -0.058 37 6,335 +1
Oct08 070815 8.510 8.510 8.365 8.365 -0.058 2,593 27,017 +529
Nov08 070815 8.960 8.960 8.800 8.800 -0.063 1,272 13,943 +1,167
Dec08 070815 9.410 9.410 9.220 9.240 -0.068 116 13,832 +95
Total Volume and Open Interest 136,228 769,438 +1,540
Brent Crude Oil(ICE)
Sep07 070815 70.90 72.24 70.46 71.64 +1.13 57,375 39,526 -21,403
Oct07 070815 71.05 72.52 70.72 71.96 +1.18      
Nov07 070815 71.45 72.82 71.13 72.31 +1.15 39,296 117,125 +12,467
Dec07 070815 71.60 72.92 71.30 72.43 +1.12 28,467 102,120 +6,563
Jan08 070815 71.33 72.79 71.33 72.32 +1.10 3,827 28,011 +1,251
Feb08 070815 71.70 72.60 71.67 72.15 +1.09 1,487 17,274 -17
Mar08 070815 71.15 72.00 71.15 71.98 +1.08 1,114 10,256 -18
Apr08 070815 71.82 71.82 71.82 71.82 +1.06 298 10,847 +142
May08 070815 71.67 71.67 71.67 71.67 +1.03 221 4,497 -45
Jun08 070815 70.92 71.90 70.92 71.52 +1.00 471 26,417 +572
Jul08 070815 71.39 71.39 71.39 71.39 +0.97 0 2,839 +0
Aug08 070815 71.27 71.27 71.27 71.27 +0.95 0 2,492 +0
Sep08 070815 71.15 71.15 71.15 71.15 +0.90 0 3,157 +496
Oct08 070815 71.04 71.04 71.04 71.04 +0.86 100 5,137 +0
Total Volume and Open Interest 137,429 517,496 +419,294
Gas Oil(ICE)
Sep07 070815 624.00 636.00 620.50 633.00 +18.00 42,051 71,907 -12,043
Oct07 070815 627.00 638.75 623.50 635.75 +18.00 25,670 54,444 +90
Nov07 070815 628.00 640.50 626.00 637.50 +17.75 7,780 23,225 +126
Dec07 070815 628.75 642.25 628.75 639.00 +17.50 6,733 44,780 +314
Jan08 070815 641.25 647.75 639.75 644.50 +17.25 3,372 39,153 +634
Feb08 070815 642.50 642.50 640.50 640.50 +16.75 229 10,328 -20
Mar08 070815 632.50 638.00 632.50 636.25 +16.25 229 6,901 +105
Apr08 070815 631.75 631.75 631.75 631.75 +15.75 0 3,063 +57
May08 070815 623.50 627.25 623.50 627.25 +15.25 0 3,250 +70
Jun08 070815 619.75 624.25 618.50 623.25 +14.75 0 28,397 +90
Total Volume and Open Interest 86,064 315,815 +272,385
US Dollar Index(NYBOT)
Sep07 070815 81.640 81.800 81.400 81.780 +0.350 5,852 29,871 -2,369
Dec07 070815 80.880 81.580 80.880 81.580 +0.350 184 3,417 +68
Mar08 070815 81.400 81.430 81.400 81.430 +0.370 0 636 +0
Total Volume and Open Interest 6,036 33,933 -2,301
Australian Dollar(CME)
Sep07 070815 82.23 82.40 82.17 82.21 -1.19 3,683 103,896 +2,002
Dec07 070815 81.92 81.92 81.92 81.92 -1.19 0 1,013 +27
Mar08 070815 81.57 81.57 81.57 81.57 -1.19 0 153 +0
Total Volume and Open Interest 3,683 105,080 +2,029
British Pound(CME)
Sep07 070815 198.71 199.29 198.44 199.27 -0.35 4,256 119,653 -3,160
Dec07 070815 198.86 198.86 198.86 198.86 -0.36 0 925 -33
Mar08 070815 198.36 198.36 198.36 198.36 -0.36 0 22 +0
Total Volume and Open Interest 4,256 120,623 -3,193
Canadian Dollar(CME)
Sep07 070815 92.88 93.18 92.76 92.86 -0.85 2,635 126,999 +1,172
Dec07 070815 93.23 93.34 92.90 93.01 -0.85 18 5,765 +567
Mar08 070815 93.11 93.11 93.11 93.11 -0.85 0 690 +46
Jun08 070815 93.18 93.18 93.15 93.15 -0.85 7 323 +25
Total Volume and Open Interest 2,667 134,044 +1,823
Japanese Yen(CME)
Sep07 070815 85.99 86.03 85.44 85.89 +0.61 1,994 246,997 +1,753
Dec07 070815 86.62 86.84 86.62 86.84 +0.61 7 15,659 +38
Mar08 070815 87.73 87.73 87.73 87.73 +0.61 0 138 +0
Total Volume and Open Interest 2,001 278,398 +1,792
Swiss Franc(CME)
Sep07 070815 82.40 82.41 82.17 82.25 -0.58 3,671 116,816 -4,167
Dec07 070815 82.79 82.79 82.79 82.79 -0.58 0 424 +19
Mar08 070815 83.23 83.23 83.23 83.23 -0.58 0 18 -1
Total Volume and Open Interest 3,671 117,264 -4,149
EuroFX(CME)
Sep07 070815 134.88 134.96 134.76 134.78 -0.80 7,549 214,017 -2,516
Dec07 070815 135.11 135.11 135.06 135.06 -0.82 73 4,311 +386
Mar08 070815 135.24 135.24 135.24 135.24 -0.83 0 127 +2
Total Volume and Open Interest 7,622 218,546 -2,120
Mexican Peso(CME)
Sep07 070815 895.5 898.5 894.8 894.8 -6.2 3,111 71,205 +1,778
Oct07 070815 892.8 892.8 892.8 892.8 -6.2 0 68 +0
Total Volume and Open Interest 3,137 94,014 +1,808
30-Year T-Bonds(CBOT)
Sep07 070815 109~26 110~04 109~11 109~18 -0~08 381,231 983,672 +47,444
Dec07 070815 109~22 109~30 109~05 109~11 -0~10 2,740 11,850 +1,214
Mar08 070815 109~18 109~18 109~11 109~11 -0~10 18 888 +8
Total Volume and Open Interest 383,992 996,438 +48,665
10-Year T-Notes(CBOT)
Sep07 070815 107~295 108~105 107~245 108~060 +0~100 1,480,392 2,723,166 +32,301
Dec07 070815 107~250 108~030 107~165 107~295 +0~090 66,418 197,737 +25,708
Total Volume and Open Interest 1,546,810 2,922,209 +58,009
5-Year T-Notes(CBOT)
Sep07 070815 105~280 106~045 105~250 106~035 +0~100 688,855 0 +0
Dec07 070815 105~285 106~020 105~270 106~020 +0~090 9,183 0 +0
Mar08 070815 106~020 106~020 106~020 106~020 +0~090      
Total Volume and Open Interest 698,038    
2 Year T-Notes(CBOT)
Sep07 070815 102~093 102~105 102~088 102~104 +0~018 941 992,789 +41,481
Dec07 070815 102~106 102~121 102~106 102~121 +0~016 6 14,324 +3,064
Total Volume and Open Interest 947 1,007,113 +44,545
Eurodollars(CME)
Sep07 070815 94.698 94.743 94.688 94.738 +0.013 40,282 1,730,216 -19,411
Dec07 070815 95.065 95.130 95.040 95.130 +0.070 19,380 1,534,361 +8,051
Mar08 070815 95.300 95.390 95.285 95.380 +0.095 23,963 1,746,477 +28,142
Jun08 070815 95.345 95.410 95.330 95.410 +0.080 17,962 1,490,267 +10,240
Sep08 070815 95.305 95.355 95.290 95.350 +0.060 10,454 1,183,848 +3,064
Dec08 070815 95.230 95.280 95.215 95.270 +0.055 30,936 1,066,719 +24,948
Mar09 070815 95.160 95.210 95.140 95.200 +0.055 14,880 686,130 +3,873
Jun09 070815 95.090 95.140 95.075 95.130 +0.055 10,784 529,954 +10,261
Sep09 070815 95.015 95.055 94.995 95.055 +0.060 7,759 302,973 +13,122
Dec09 070815 94.935 94.970 94.915 94.970 +0.055 5,811 231,819 +2,478
Mar10 070815 94.870 94.905 94.860 94.905 +0.055 4,419 165,329 -1,515
Jun10 070815 94.810 94.850 94.800 94.845 +0.055 5,826 131,037 +748
Sep10 070815 94.750 94.785 94.735 94.785 +0.050 2,725 99,781 +1,222
Dec10 070815 94.685 94.715 94.670 94.715 +0.045 2,501 109,259 +172
Mar11 070815 94.630 94.670 94.630 94.670 +0.040 4,918 98,544 +1,596
Jun11 070815 94.580 94.620 94.580 94.615 +0.035 1,324 89,832 +595
Sep11 070815 94.530 94.570 94.525 94.565 +0.030 3,809 73,233 +1,662
Dec11 070815 94.490 94.515 94.470 94.510 +0.030 3,317 51,402 +3,579
Total Volume and Open Interest 222,803 11,518,161 +48,848
3-Mth Euro-Yen(CME)
Sep07 070815 99.17 99.17 99.17 99.17 +0.01 169 20,679 -243
Dec07 070815 99.13 99.13 99.13 99.13 +0.01 154 11,336 +56
Mar08 070815 99.06 99.06 99.06 99.06 +0.01 0 7,380 -163
Jun08 070815 98.99 98.99 98.99 98.99 +0.03 100 4,316 +100
Sep08 070815 98.90 98.90 98.90 98.90 +0.04 0 2,848 +0
Dec08 070815 98.80 98.81 98.80 98.81 +0.04 27 1,301 +7
Mar09 070815 98.72 98.72 98.72 98.72 +0.03 0 100 +0
Jun09 070815 98.65 98.65 98.65 98.65 +0.04 0 100 +0
Sep09 070815 98.58 98.58 98.58 98.58 +0.06      
Dec09 070815 98.50 98.50 98.50 98.50 +0.06      
Total Volume and Open Interest 450 48,060 -243
3-Mth Euro-Yen(SGX)
Sep07 070815 99.16 99.18 99.16 99.18 +0.03 1,655 77,872 -600
Dec07 070815 99.12 99.14 99.12 99.13 +0.03 673 62,873 -4
Mar08 070815 99.07 99.08 99.06 99.07 +0.04 1,930 42,162 -1,653
Jun08 070815 98.98 99.01 98.97 99.00 +0.06 4,473 22,712 +2,166
Sep08 070815 98.89 98.92 98.88 98.92 +0.07 692 11,995 -257
Dec08 070815 98.79 98.83 98.79 98.82 +0.07 89 6,398 -99
Mar09 070815 98.74 98.75 98.74 98.74 +0.06 21 4,555 +0
Jun09 070815 98.67 98.67 98.67 98.67 +0.07 0 1,168 +0
Total Volume and Open Interest 9,533 231,535 -447
Japanese Gov't Bonds(SGX)
Sep07 070813 134.36 134.55 134.06 134.38 +0.58 3,984 25,139 +1,206
Dec07 070815 134.51 134.57 134.51 134.51 +0.53 0 18 +0
Mar08 070815 134.51 134.51 134.51 134.51 +0.53      
Total Volume and Open Interest 3,689 29,913 +3,106
Euro-Bund(EUREX)
Sep07 070815 112.90 113.24 112.82 112.89 +0.15 885,150 1,584,597 -46,144
Dec07 070815 112.49 112.85 112.49 112.50 +0.15 1,558 43,492 +236
Mar08 070815 112.74 112.74 112.74 112.74 +0.16 273 10 +0
Total Volume and Open Interest 886,981 1,628,099 -45,908
Euro-Bobl(EUREX)
Sep07 070815 107.41 107.71 107.41 107.52 +0.20 462,074 1,228,820 -35,553
Dec07 070815 107.37 107.37 107.37 107.37 +0.21 978 5,382 +961
Mar08 070815 107.23 107.23 107.23 107.23 +0.21      
Total Volume and Open Interest 463,052 1,234,202 -34,592
3-Mth Euribor(EUREX)
Sep07 070815 95.610 95.620 95.590 95.620 -0.005 6,905 27,748 +4,523
Dec07 070815 95.615 95.625 95.455 95.455 -0.145 158 11,565 +104
Mar08 070815 95.625 95.665 95.370 95.370 -0.215 111 9,493 +92
Total Volume and Open Interest 7,415 60,072 +4,801
Long Gilt(LIFFE)
Sep07 070815 106~05 106~17 105~30 106~09 +0~10 93,161 337,349 -2,242
Dec07 070815 106~11 106~11 106~11 106~11 +0~08      
Total Volume and Open Interest 93,161 337,349 -2,242
3-Mth Short Sterling(LIFFE)
Sep07 070815 93.78 93.78 93.78 93.78 -0.08 165,366 517,370 +13,880
Dec07 070815 93.96 93.96 93.96 93.96 +0.01 116,604 539,413 -2,412
Mar08 070815 94.02 94.02 94.02 94.02 +0.04 147,205 476,397 +5,282
Jun08 070815 94.05 94.05 94.05 94.05 +0.06 100,479 447,515 -329
Sep08 070815 94.07 94.07 94.07 94.07 +0.07 99,575 318,966 +2,203
Dec08 070815 94.07 94.07 94.07 94.07 +0.07 59,723 239,786 +5,480
Total Volume and Open Interest 760,589 2,875,145 +27,337
3-Mth Euribor(LIFFE)
Sep07 070815 95.630 95.640 95.575 95.590 -0.035 295,850 983,333 +22,711
Dec07 070815 95.615 95.640 95.600 95.620 +0.020 275,247 834,935 -46,333
Mar08 070815 95.605 95.695 95.605 95.655 +0.070 169,558 589,954 +14,443
Total Volume and Open Interest 1,192,612 4,175,231 -28,281
3-Mth Aus T-Bills(SFE)
Sep07 070815 93.27 93.27 93.18 93.23 -0.04 24,126 467,083 +7,507
Dec07 070815 93.19 93.20 93.11 93.17 -0.01 34,925 315,431 +3,398
Mar08 070815 93.10 93.13 93.05 93.12 +0.03 16,991 148,293 +4,507
Jun08 070815 93.07 93.10 93.02 93.10 +0.05 12,229 113,924 +2,334
Sep08 070815 93.04 93.11 93.02 93.10 +0.06 4,083 58,073 +668
Dec08 070815 93.06 93.11 93.06 93.11 +0.06 328 39,333 -271
Mar09 070815 93.07 93.13 93.07 93.13 +0.07 120 28,833 +31
Jun09 070815 93.08 93.15 93.08 93.15 +0.08 628 19,268 +337
Sep09 070815 93.13 93.16 93.13 93.16 +0.09 100 1,814 +0
Dec09 070815 93.15 93.18 93.15 93.18 +0.09 2 641 +0
Total Volume and Open Interest 93,539 1,192,884 +18,506
10-Year Aus T-Bonds(SFE)
Sep07 070815 94.06 94.10 94.05 94.09 +0.07 40,588 577,560 -17,565
Dec07 070815 94.09 94.09 94.09 94.09 +0.07      
Total Volume and Open Interest 40,588 577,560 -17,565
3-Year Aus T-Bonds(SFE)
Sep07 070815 93.69 93.75 93.68 93.75 +0.09 120,397 770,675 +33,409
Dec07 070815 93.75 93.75 93.75 93.75 +0.09      
Total Volume and Open Interest 120,397 770,675 +33,409
Gold(CMX)
Aug07 070815 669.7 669.7 668.9 668.9 +0.3 106 324 +14
Oct07 070815 667.5 675.0 665.8 673.4 unch 1,610 36,301 +155
Dec07 070815 673.8 681.2 672.5 679.7 unch 55,766 196,093 -1,027
Feb08 070815 681.5 685.5 681.5 685.5 -0.1 1,819 12,653 +1,276
Apr08 070815 691.2 691.2 691.2 691.2 -0.1 553 21,302 +12
Jun08 070815 696.8 696.8 696.8 696.8 -0.2 816 16,767 +642
Aug08 070815 702.3 702.3 702.3 702.3 -0.2 150 4,858 +111
Oct08 070815 707.8 707.8 707.8 707.8 -0.3 1 1,469 +0
Dec08 070815 713.5 713.5 713.5 713.5 -0.4 1,319 18,648 +680
Feb09 070815 719.3 719.3 719.3 719.3 -0.4 100 10,612 +100
Apr09 070815 724.9 724.9 724.9 724.9 -0.4 120 1,630 -120
Jun09 070815 730.7 730.7 730.7 730.7 -0.4 204 10,763 +50
Total Volume and Open Interest 63,051 347,973 +1,934
Silver(CMX)
Sep07 070815 1244.0 1271.5 1236.5 1255.5 -19.3 19,089 51,348 +381
Dec07 070815 1261.0 1285.5 1259.0 1273.5 -19.8 5,042 42,543 +149
Mar08 070815 1297.0 1297.0 1290.7 1290.7 -19.9 82 6,292 +24
May08 070815 1301.1 1301.1 1301.1 1301.1 -20.0 33 4,372 +0
Jul08 070815 1311.0 1311.0 1311.0 1311.0 -20.1 31 4,631 +28
Sep08 070815 1320.7 1320.7 1320.7 1320.7 -20.8 25 805 +0
Dec08 070815 1345.0 1345.0 1335.0 1335.2 -21.6 309 5,216 +100
Total Volume and Open Interest 24,696 122,912 +683
Platinum(NYM)
Oct07 070815 1262.0 1274.0 1262.0 1271.5 -5.5 1,414 12,697 -196
Jan08 070815 1280.5 1280.5 1280.5 1280.5 -5.1 24 236 +0
Apr08 070815 1291.9 1291.9 1291.9 1291.9 -5.1 1 1  
Total Volume and Open Interest 1,439 12,934  
Palladium(NYME)
Sep07 070815 346.00 352.00 346.00 350.50 -4.20 2,372 12,124 -1,050
Dec07 070815 359.75 359.75 355.75 355.75 -4.15 1,622 4,519 +1,213
Mar08 070815 360.85 360.85 360.85 360.85 -4.05 1 278 +1
Total Volume and Open Interest 3,995 17,996 +114
Copper(CMX)
Sep07 070815 331.00 335.00 329.50 333.20 -3.80 11,261 26,183 -1,214
Dec07 070815 329.50 333.05 328.50 332.20 -3.75 5,154 35,867 +1,150
Mar08 070815 328.20 328.40 328.00 328.10 -3.65 197 4,063 +113
May08 070815 324.20 324.20 324.20 324.20 -3.15 79 767 +12
Jul08 070815 320.10 320.10 320.10 320.10 -2.75 4 435 -3
Total Volume and Open Interest 17,353 76,111 -21
Aluminum(CMX)
Aug07 070815 108.05 108.05 108.05 108.05 -0.50 1 1 +0
Sep07 070815 108.75 108.75 108.75 108.75 -0.50 14 40 +0
Oct07 070815 109.50 109.50 109.50 109.50 -0.50 40 40 +0
Nov07 070815 110.25 110.25 110.25 110.25 -0.50 1 40 +0
Dec07 070815 111.00 111.00 111.00 111.00 -0.50 1 154 +0
Jan08 070815 111.00 111.00 111.00 111.00 -0.50      
Total Volume and Open Interest 57 275 +0
DJIA Index(CBOT)
Sep07 070815 13022 13160 12880 12921 -168 4,073 37,960 +21
Dec07 070815 13115 13240 13010 13010 -169 5 285 -1
Mar08 070815 13105 13105 13105 13105 -168 0 1 +0
Jun08 070815 13199 13199 13199 13199 -168      
Total Volume and Open Interest 4,078 38,246 +20
S & P 500(CME)
Sep07 070815 1429.50 1446.60 1409.00 1414.40 -19.90 53,684 550,657 -9,753
Dec07 070815 1439.50 1457.00 1423.50 1425.20 -20.50 8,809 76,926 +490
Mar08 070815 1435.40 1435.40 1435.40 1435.40 -20.80 0 6,976 +0
Jun08 070815 136.68 136.68 136.68 136.68 -20.80 0 203 +0
Total Volume and Open Interest 62,494 635,924 -9,263
S & P 500 E-Mini(Globex)
Sep07 070815 1433.00 1447.00 1408.75 1414.50 -19.75 2,599,761 2,067,112 +24,147
Dec07 070815 1444.25 1457.75 1419.75 1425.25 -20.50 24,762 54,856 +17,734
Total Volume and Open Interest 2,624,523 2,121,969 +41,881
NASDAQ 100(CME)
Sep07 070815 1908.00 1923.00 1873.00 1878.50 -36.30 4,133 67,466 -478
Dec07 070815 1932.50 1932.50 1900.80 1900.80 -36.20 12 50 +10
Mar08 070815 1923.50 1923.50 1923.50 1923.50 -36.30 0 10 +0
Total Volume and Open Interest 4,145 67,526 -468
NASDAQ 100 E-Mini(Globex)
Sep07 070815 1914.30 1923.80 1872.80 1878.50 -36.30 419,134 428,870 +3,671
Dec07 070815 1932.30 1945.30 1895.50 1900.80 -36.20 90 484 +0
Total Volume and Open Interest 419,224 429,354 +3,671
S & P Midcap 400(CME)
Sep07 070815 840.50 845.00 822.50 827.50 -16.50 4 6,462 -4
Dec07 070815 836.45 836.45 836.45 836.45 -16.55      
Mar08 070815 846.15 846.15 846.15 846.15 -16.55      
Total Volume and Open Interest 4 6,462 -4
Russell 2000(CME)
Sep07 070815 764.50 778.75 753.25 757.80 -11.60 249 57,894 +29
Dec07 070815 763.55 763.55 763.55 763.55 -11.85 10 30 +3
Mar08 070815 769.55 769.55 769.55 769.55 -11.85 0 5 +0
Total Volume and Open Interest 259 57,929 +32
Russell 2000 E-Mini(Globex)
Sep07 070815 769.00 779.40 752.60 757.80 -11.60 299,816 652,914 -3,260
Dec07 070815 770.00 784.70 758.80 763.60 -11.80 127 1,043 +7
Mar08 070815 769.60 769.60 769.60 769.60 -11.80      
Total Volume and Open Interest 299,943 653,957 -3,253
Value Line(KCBT)
Sep07 070815 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070815 16585 16645 16385 16405 -450 74,207 240,185 +105
Dec07 070815 16560 16560 16370 16440 -370 8 637 +17
Total Volume and Open Interest 74,215 240,863 +122
Nikkei 225(SGX)
Sep07 070815 16585 16645 16385 16405 -450 74,207 240,185 +105
Dec07 070815 16560 16560 16370 16440 -370 8 637 +17
Mar08 070815 16460 16460 16460 16460 -375      
Total Volume and Open Interest 74,215 240,863 +122
CAC 40(EURONEXT)
Aug07 070815 5405.0 5457.5 5379.0 5440.0 -41.0 270,346 728,767 +56,938
Sep07 070815 5425.5 5477.0 5403.5 5461.0 -41.5 113,878 172,618 +88,324
Oct07 070815 5476.0 5479.5 5476.0 5479.5 -39.5 10 289 -1
Total Volume and Open Interest 384,396 903,542 +145,363
Hang Seng Index(HKFE)
Aug07 070815 21560 21578 21214 21388 -515 61,093 119,780 -5,281
Sep07 070815 21560 21566 21200 21370 -531 3,262 10,616 +385
Total Volume and Open Interest 64,506 131,009 -4,967
DAX(EUREX)
Sep07 070815 7397.0 7516.5 7349.0 7496.0 +33.0 221,885 333,135 +9,895
Dec07 070815 7480.0 7590.0 7433.0 7577.5 +33.0 478 13,965 +29
Mar08 070815 7543.0 7670.0 7513.0 7658.0 +33.0 27 2,091 +9
Total Volume and Open Interest 222,390 349,191 +9,933
FT-SE 100(EURONEXT)
Sep07 070815 6100.00 6147.50 6062.00 6141.50 -20.00 124,992 499,498 -2,683
Dec07 070815 6163.50 6199.00 6140.00 6199.00 -19.50 31 12,321 +1
Mar08 070815 6138.00 6210.00 6138.00 6210.00 -21.00 7 568 -7
Total Volume and Open Interest 125,030 512,389 -2,689
SPI 200(SFE)
Sep07 070815 5880.0 5885.0 5754.0 5781.0 -183.0 27,730 382,582 +6,885
Dec07 070815 5908.0 5908.0 5800.0 5824.0 -183.0 10 4,715 +0
Mar08 070815 5824.0 5833.0 5824.0 5833.0 -183.0 2 1,182 +0
Total Volume and Open Interest 27,944 390,461 +7,033
GSCI(CME)
Sep07 070815 496.60 499.50 494.70 497.65 +4.55 2,120 19,393 +1,166
Oct07 070815 501.00 501.00 501.00 501.00 +4.00      
Nov07 070815 503.50 503.50 503.50 503.50        
Reuters CRB Index(NYBOT)
Nov07 070815 424.00 424.00 419.25 419.25 -2.25 6 872 -1
Jan08 070815 423.50 423.50 421.25 421.25 -2.25 0 416 +0
Feb08 070815 423.50 423.50 421.25 421.25 -2.25 0 237 +0
Total Volume and Open Interest 6 1,553 +7
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