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 September 10, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070910 895.00 904.00 890.75 903.50 +12.50 729 2,823 +0
Nov07 070910 904.25 919.00 904.25 918.00 +12.75 14,867 288,183 +0
Jan08 070910 917.50 934.00 917.50 933.25 +13.00 1,874 48,729 +0
Mar08 070910 931.00 946.50 931.00 945.75 +14.25 953 29,920 +0
May08 070910 935.25 952.50 935.25 952.00 +14.00 1,013 27,578 +0
Jul08 070910 947.00 960.50 947.00 960.25 +13.00 676 36,788 +0
Aug08 070910 944.00 952.00 942.00 952.00 +12.00 3 618 +0
Total Volume and Open Interest 96,533 498,308 +0
Soybean Meal(CBOT)
Sep07 070910 249.70 250.60 247.40 250.40 +3.00 2,315 3,491 +0
Oct07 070910 250.70 253.00 249.20 251.80 +3.10 5,529 28,220 +0
Dec07 070910 254.50 258.40 254.40 257.40 +3.00 8,209 94,710 +0
Jan08 070910 257.50 260.20 257.00 259.00 +3.00 1,123 15,145 +0
Mar08 070910 260.00 263.50 259.90 262.50 +3.00 1,395 17,383 +0
May08 070910 260.00 264.50 259.80 263.50 +3.80 939 19,816 +0
Jul08 070910 262.80 267.00 262.80 265.80 +3.30 995 15,286 +0
Aug08 070910 263.50 265.00 262.00 263.50 +3.50 63 3,061 +0
Total Volume and Open Interest 53,703 209,965 +0
Soybean Oil(CBOT)
Sep07 070910 37.50 37.68 37.33 37.68 +0.40 769 3,394 +0
Oct07 070910 37.44 37.95 37.41 37.90 +0.46 4,535 32,638 +0
Dec07 070910 37.91 38.35 37.87 38.32 +0.41 6,490 154,291 +0
Jan08 070910 38.49 38.70 38.40 38.66 +0.41 2,154 22,714 +0
Mar08 070910 38.76 38.95 38.65 38.95 +0.39 1,528 15,260 +0
May08 070910 38.90 39.15 38.90 39.15 +0.39 685 11,605 +0
Jul08 070910 39.14 39.35 39.14 39.35 +0.42 627 13,831 +0
Aug08 070910 39.30 39.35 39.05 39.35 +0.43 7 939 +0
Total Volume and Open Interest 44,790 269,948 +0
Canola(WCE)
Corn(CBOT)
Sep07 070910 331.25 336.75 326.00 329.75 -1.50 9,315 11,430 +0
Dec07 070910 347.25 353.75 342.50 346.00 -1.50 28,052 625,961 +0
Mar08 070910 363.50 370.00 359.25 363.00 -1.00 3,476 136,777 +0
May08 070910 377.75 379.00 369.50 373.00 -1.00 1,494 36,263 +0
Jul08 070910 383.00 389.00 378.75 381.50 -1.75 1,950 88,893 +0
Sep08 070910 395.00 395.00 386.00 390.00 -2.00 40 11,926 +0
Total Volume and Open Interest 169,483 1,087,317 +0
Wheat(CBOT)
Sep07 070910 837.00 863.75 837.00 849.00 +9.00 804 2,484 +0
Dec07 070910 849.50 872.50 849.50 861.00 +17.50 9,926 247,696 +0
Mar08 070910 846.00 870.25 845.75 861.50 +18.00 1,262 35,546 +0
May08 070910 759.50 778.00 758.50 764.00 +6.50 799 5,920 +0
Jul08 070910 591.75 600.00 581.25 592.00 -1.50 2,219 58,100 +0
Total Volume and Open Interest 86,275 375,378 +0
Wheat(KCBT)
Sep07 070910 831.00 838.00 824.00 830.00 +20.00 376 1,264 +0
Dec07 070910 810.25 837.50 809.50 829.00 +21.50 21,793 119,946 +0
Mar08 070910 798.25 828.00 798.25 823.25 +25.00 5,509 14,327 +0
May08 070910 767.00 770.00 758.00 766.00 +18.00 57 210 +0
Jul08 070910 595.00 608.75 587.00 591.75 -3.50 1,965 14,184 +0
Total Volume and Open Interest 36,317 152,431 +0
Wheat(MGE)
Sep07 070910 794.00 801.00 794.00 801.00 +30.00 48 222 +0
Dec07 070910 777.00 804.00 777.00 798.00 +24.00 9,308 48,673 +0
Mar08 070910 783.00 807.00 783.00 802.50 +18.50 2,014 8,300 +0
May08 070910 790.75 794.00 782.00 788.00 +16.00 241 767 +0
Jul08 070910 679.50 685.00 670.00 685.00 +15.00 47 543 +0
Total Volume and Open Interest 13,282 61,705 +0
Oats(CBOT)
Sep07 070910 256.00 256.00 256.00 256.00 +2.50 0 3 +0
Dec07 070910 265.00 283.75 265.00 267.75 +4.00 337 12,144 +0
Mar08 070910 285.00 285.00 274.25 278.00 +4.00 6 1,684 +0
May08 070910 278.00 278.00 278.00 278.00 +3.00 0 158 +0
Total Volume and Open Interest 894 14,015 +0
Rough Rice(CBOT)
Sep07 070910 10.94 11.08 10.94 11.08 +0.15 21 29 +0
Nov07 070910 11.20 11.37 11.17 11.34 +0.14 188 11,000 +0
Jan08 070910 11.47 11.65 11.47 11.64 +0.14 3 1,487 +0
Mar08 070910 11.78 11.87 11.78 11.87 +0.12 0 951 +0
Total Volume and Open Interest 912 13,821 +0
Live Cattle(CME)
Oct07 070910 95.875 96.250 95.600 95.700 -0.400 10,684 0 -109,598
Dec07 070910 99.250 99.800 98.950 99.750 +0.300 8,192 0 -64,673
Feb08 070910 100.550 101.000 100.125 100.900 +0.500 3,290 0 -32,756
Apr08 070910 100.750 101.200 100.400 101.125 +0.295 1,469 0 -17,119
Jun08 070910 96.600 96.950 96.550 96.925 +0.175 476 0 -6,553
Aug08 070910 95.250 95.525 95.250 95.500 +0.050 272 0 -1,208
Total Volume and Open Interest 29,463 231,907 +0
Feeder Cattle(CME)
Sep07 070910 118.350 119.000 118.350 118.875 +0.075 530 0 -5,003
Oct07 070910 118.000 118.800 117.800 118.450 +0.120 1,474 0 -13,688
Nov07 070910 119.000 119.000 118.300 118.950 +0.370 763 0 -6,669
Jan08 070910 116.450 116.700 116.300 116.675 +0.125 133 0 -3,689
Mar08 070910 114.000 114.050 113.800 114.000 +0.100 21 0 -794
Apr08 070910 114.250 114.625 114.000 114.600 +0.150 9 0 -313
May08 070910 114.000 114.500 114.000 114.500 +0.200 4 0 -660
Total Volume and Open Interest 3,719 30,817 +0
Lean Hogs(CME)
Oct07 070910 66.800 67.300 66.000 66.450 +0.150 5,424 0 -66,493
Dec07 070910 68.200 69.300 67.750 68.325 +0.375 5,973 0 -56,967
Feb08 070910 70.500 71.700 70.500 71.575 +0.975 1,943 0 -21,615
Apr08 070910 70.950 71.950 70.950 71.825 +0.745 820 0 -17,414
May08 070910 74.150 74.950 74.125 74.950 +0.800 6 0 -1,530
Jun08 070910 77.650 77.650 76.875 77.325 +0.440 76 0 -9,648
Jul08 070910 75.650 75.950 75.200 75.950 +0.700 17 0 -2,292
Aug08 070910 73.000 73.100 72.650 72.750 +0.050 13 0 -812
Total Volume and Open Interest 24,577 176,861 +0
Pork Bellies(CME)
Feb08 070910 87.900 88.500 86.550 87.100 +0.100 245 0 -703
Mar08 070910 87.650 87.650 87.650 87.650 +0.550 2 0 -32
May08 070910 89.550 89.550 89.550 89.550 +0.550 3 0 -30
Jul08 070910 92.000 92.000 91.800 91.800 +0.200      
Aug08 070910 93.000 93.000 93.000 93.000 unch      
Total Volume and Open Interest 174 770 +0
Class III Milk(CME)
Sep07 070910 20.29 20.29 20.20 20.23 -0.06 20 0 -4,826
Oct07 070910 19.91 20.00 19.50 19.55 -0.52 102 0 -4,343
Nov07 070910 18.67 18.73 18.30 18.37 -0.36 24 0 -3,673
Dec07 070910 17.97 17.97 17.57 17.69 -0.28 67 0 -3,823
Jan08 070910 16.91 16.91 16.76 16.85 -0.05 71 0 -1,970
Total Volume and Open Interest 2,685 32,953 +0
Cocoa(NYBOT)
Sep07 070910 1930 1930 1916 1916 +39 11 106 +0
Dec07 070910 1835 1872 1827 1852 +16 11,124 64,657 +0
Mar08 070910 1850 1883 1850 1869 +17 2,148 28,960 +0
May08 070910 1880 1894 1880 1883 +20 358 6,747 +0
Jul08 070910 1900 1910 1897 1897 +18 111 3,635 +0
Sep08 070910 1912 1912 1912 1912 +17 95 3,951 +0
Dec08 070910 1954 1954 1932 1937 +17 249 11,786 +0
Total Volume and Open Interest 19,334 120,466 +0
Coffee "C"(NYBOT)
Sep07 070910 114.20 117.05 114.20 117.05 +3.30 9 142 +0
Dec07 070910 116.80 121.40 116.65 120.05 +3.15 5,974 102,638 +0
Mar08 070910 120.70 125.00 120.45 123.80 +3.05 432 22,037 +0
May08 070910 123.05 126.80 123.05 125.90 +2.95 436 7,308 +0
Jul08 070910 125.65 128.55 125.65 127.65 +2.70 113 3,254 +0
Sep08 070910 127.50 130.40 127.50 129.25 +2.50 73 9,324 +0
Total Volume and Open Interest 11,995 157,233 +0
Orange Juice(NYBOT)
Sep07 070910 123.00 130.00 120.00 124.55 +2.55 28 206 +0
Nov07 070910 116.00 120.95 115.80 119.30 +4.10 940 18,146 +0
Jan08 070910 119.00 120.80 119.00 119.80 +4.05 141 4,376 +0
Mar08 070910 119.90 120.80 119.75 120.80 +4.05 50 3,562 +0
May08 070910 121.00 121.80 121.00 121.80 +4.05 0 561 +0
Jul08 070910 122.80 122.80 122.80 122.80 +4.05 0 136 +0
Total Volume and Open Interest 1,639 27,969 +0
Sugar #11(NYBOT)
Oct07 070910 9.40 9.52 9.26 9.29 -0.12 41,242 286,182 +0
Mar08 070910 9.74 9.87 9.64 9.69 -0.07 38,312 196,028 +0
May08 070910 9.81 9.89 9.69 9.72 -0.08 3,995 48,908 +0
Jul08 070910 9.84 9.95 9.78 9.79 -0.08 1,276 40,493 +0
Oct08 070910 10.18 10.20 10.03 10.05 -0.07 563 41,925 +0
Total Volume and Open Interest 142,217 668,974 +0
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070907 21.74 21.75 21.74 21.75 +0.01 437 2,667 -252
Jan08 070907 21.12 21.12 21.12 21.12 -0.06 70 3,021 +10
Mar08 070907 21.12 21.12 21.12 21.12 -0.03 127 2,900 -20
May08 070907 21.30 21.30 21.30 21.30 -0.02 0 494 +0
Total Volume and Open Interest 634 9,656 -262
London Cocoa(LCE)
Sep07 070910 947 955 942 942 -6 1,710 0 -22,452
Dec07 070910 960 977 955 967 +4 4,659 0 -71,992
Mar08 070910 968 985 965 976 +5 2,913 0 -39,650
May08 070910 980 992 980 986 +5 713 0 -17,072
Jul08 070910 990 1005 987 996 +5 602 0 -14,838
Sep08 070910 1000 1010 1000 1006 +4 2 0 -10,326
Dec08 070910 1027 1027 1014 1015 +4 1 0 -4,955
Total Volume and Open Interest 13,917 181,410 +0
London Coffee(LCE)
Sep07 070910 1824.00 1840.00 1820.00 1835.00 +62.00 372 0 -840
Nov07 070910 1828.00 1896.00 1827.00 1890.00 +62.00 8,174 0 -80,245
Jan08 070910 1769.00 1809.00 1767.00 1788.00 +19.00 3,086 0 -30,943
Mar08 070910 1751.00 1790.00 1751.00 1768.00 +17.00 1,103 0 -10,939
May08 070910 1777.00 1777.00 1770.00 1770.00 +16.00 310 0 -3,493
Jul08 070910 1776.00 1776.00 1774.00 1774.00 +18.00 57 0 -1,196
Total Volume and Open Interest 16,549 128,946 +0
London Sugar(LCE)
Oct07 070910 273.00 273.80 268.10 268.50 -4.90 6,402 0 -25,013
Dec07 070910 275.50 276.40 270.70 271.50 -3.70 4,516 0 -22,048
Mar08 070910 285.50 286.40 281.20 282.20 -2.80 1,345 0 -16,965
May08 070910 286.50 288.60 284.50 285.20 -2.30 474 0 -7,088
Aug08 070910 288.00 289.10 286.00 286.00 -2.40 207 0 -5,268
Total Volume and Open Interest 16,765 82,666 +0
Cotton(NYBOT)
Oct07 070910 58.40 58.83 58.35 58.55 +0.65 296 4,229 +0
Dec07 070910 60.25 61.29 60.13 61.00 +0.75 13,748 127,773 +0
Mar08 070910 63.35 64.20 63.35 64.12 +0.72 2,309 45,685 +0
May08 070910 65.15 65.20 65.00 65.20 +0.70 233 4,473 +0
Jul08 070910 65.90 66.35 65.90 66.35 +0.75 41 5,402 +0
Oct08 070910 67.90 67.90 67.90 67.90 +1.00 0 238 +0
Total Volume and Open Interest 23,920 205,669 +0
Lumber(CME)
Sep07 070910 245.3 248.0 243.9 244.2 -4.8 400 0 -679
Nov07 070910 247.2 248.0 244.5 244.9 -0.6 472 0 -4,676
Jan08 070910 264.0 265.8 262.1 265.8 +0.3 93 0 -392
Mar08 070910 281.5 282.5 278.3 282.5 -0.2 22 0 -138
Total Volume and Open Interest 1,245 5,925 +0
Crude Oil(NYM)
Oct07 070910 76.46 78.47 75.52 77.49 +0.79 330,624 302,562 +0
Nov07 070910 75.37 77.14 74.50 76.26 +0.64 173,480 214,384 +0
Dec07 070910 74.19 75.85 73.48 75.08 +0.54 112,777 195,549 +0
Jan08 070910 73.49 74.74 72.87 74.25 +0.47 30,224 66,718 +0
Feb08 070910 72.99 73.74 72.37 73.62 +0.46 13,193 36,033 +0
Mar08 070910 72.33 73.17 72.00 73.17 +0.45 16,546 40,340 +0
Apr08 070910 71.65 72.86 71.65 72.86 +0.44 6,707 40,054 +0
May08 070910 71.67 73.04 71.64 72.63 +0.43 2,255 45,269 +0
Jun08 070910 71.52 72.75 71.16 72.47 +0.44 10,415 52,245 +0
Jul08 070910 72.33 72.33 72.33 72.33 +0.45 1,368 18,248 +0
Aug08 070910 72.19 72.19 72.19 72.19 +0.45 1,467 13,874 +0
Sep08 070910 71.45 72.06 71.45 72.06 +0.45 161 45,724 +0
Oct08 070910 70.24 71.94 70.24 71.94 +0.44 666 20,175 +0
Nov08 070910 71.82 71.82 71.82 71.82 +0.43 136 17,173 +0
Dec08 070910 71.00 72.19 70.51 71.70 +0.42 19,149 161,243 +0
Jan09 070910 71.58 71.58 71.58 71.58 +0.41 100 21,189 +0
Total Volume and Open Interest 727,431 1,528,577 +0
Heating Oil(NYM)
Oct07 070910 214.40 219.43 213.00 217.16 +2.84 48,601 70,180 +0
Nov07 070910 215.81 220.30 214.40 218.46 +2.74 16,848 44,887 +0
Dec07 070910 215.82 220.99 214.87 218.91 +2.59 15,295 40,338 +0
Jan08 070910 217.36 220.00 215.23 219.06 +2.49 4,822 22,176 +0
Feb08 070910 215.07 217.51 213.50 217.26 +2.19 1,486 12,621 +0
Mar08 070910 211.78 215.85 211.00 214.56 +2.04 1,564 7,076 +0
Apr08 070910 207.07 211.39 207.07 210.11 +1.94 745 6,272 +0
May08 070910 202.87 205.81 202.82 205.81 +1.89 174 3,225 +0
Jun08 070910 201.35 203.25 200.50 202.91 +1.94 792 11,457 +0
Jul08 070910 200.30 203.00 200.30 202.31 +1.99 31 1,226 +0
Aug08 070910 203.31 203.31 203.31 203.31 +1.74 0 331 +0
Sep08 070910 204.91 204.91 204.91 204.91 +1.64 0 460 +0
Total Volume and Open Interest 90,374 223,839 +0
Gasoline(NYMEX)
Oct07 070910 198.89 201.00 193.50 197.86 -0.78 52,236 65,901 +65,901
Nov07 070910 196.20 198.18 191.53 195.91 -0.13 22,329 39,146 +39,146
Dec07 070910 194.57 196.68 190.50 195.06 +0.27 14,307 24,558 +24,558
Jan08 070910 193.65 196.85 192.24 196.16 +0.47 5,690 13,219 +13,219
Feb08 070910 194.74 199.55 194.38 197.96 +0.47 1,475 6,479 +6,479
Mar08 070910 197.05 199.90 196.84 199.81 +0.47 1,231 7,743 +7,743
Apr08 070910 208.25 212.88 208.00 211.66 +0.52 1,076 6,473 +6,473
May08 070910 210.14 212.81 210.14 212.81 +0.57 713 3,278 +3,278
Jun08 070910 213.06 213.06 213.06 213.06 +0.62 723 4,759 +4,759
Jul08 070910 211.71 211.71 211.71 211.71 +0.62 189 1,531 +1,531
Total Volume and Open Interest 100,543 178,851 +2,905
e-MiNY RBOB Gasoline(NYMEX)
Oct07 070910 197.86 197.86 197.86 197.86 -0.78 3 1 -1
Nov07 070910 194.00 195.91 194.00 195.91 -0.13      
Dec07 070910 195.06 195.06 195.06 195.06 +0.27 0 2 +0
Jan08 070910 196.16 196.16 196.16 196.16 +0.47      
Total Volume and Open Interest 3 3 -1
Natural Gas(NYM)
Oct07 070910 5.348 5.989 5.249 5.891 +0.390 68,323 108,888 +0
Nov07 070910 6.296 6.753 6.230 6.716 +0.270 21,451 83,257 +0
Dec07 070910 7.279 7.505 7.165 7.476 +0.175 13,254 48,724 +0
Jan08 070910 7.689 7.886 7.561 7.856 +0.150 8,207 47,166 +0
Feb08 070910 7.724 7.922 7.600 7.887 +0.149 2,761 35,970 +0
Mar08 070910 7.569 7.746 7.438 7.716 +0.145 4,385 47,815 +0
Apr08 070910 7.220 7.365 7.210 7.341 +0.110 4,325 36,989 +0
May08 070910 7.190 7.403 7.190 7.376 +0.107 2,164 26,737 +0
Jun08 070910 7.425 7.460 7.340 7.460 +0.103 787 16,990 +0
Jul08 070910 7.450 7.570 7.438 7.551 +0.101 297 12,500 +0
Aug08 070910 7.570 7.621 7.510 7.621 +0.099 251 10,854 +0
Sep08 070910 7.510 7.659 7.490 7.659 +0.097 156 7,754 +0
Oct08 070910 7.619 7.790 7.590 7.764 +0.095 619 29,626 +0
Nov08 070910 8.090 8.219 8.090 8.219 +0.085 481 15,255 +0
Dec08 070910 8.630 8.662 8.542 8.662 +0.078 57 14,084 +0
Jan09 070910 8.850 8.940 8.850 8.940 +0.076 936 30,685 +0
Total Volume and Open Interest 130,651 776,286 +0
Brent Crude Oil(ICE)
Oct07 070910 74.83 76.39 73.86 75.48 +0.41 61,995 0 -64,877
Nov07 070910 74.48 75.79 73.49 75.02 +0.36 75,326 0 -179,675
Dec07 070910 74.07 75.55 73.35 74.74 +0.30 53,568 0 -132,627
Jan08 070910 73.97 74.63 73.13 74.46 +0.30 7,767 0 -31,561
Feb08 070910 73.67 74.16 72.96 74.16 +0.33 3,589 0 -16,887
Mar08 070910 73.37 73.86 72.85 73.86 +0.38 1,588 0 -14,097
Apr08 070910 73.57 73.57 73.57 73.57 +0.41 387 0 -10,631
May08 070910 73.30 73.30 73.30 73.30 +0.41      
Jun08 070910 72.23 73.09 72.20 73.09 +0.43 750 0 -32,211
Jul08 070910 72.94 72.94 72.94 72.94 +0.45      
Aug08 070910 72.79 72.79 72.79 72.79 +0.45      
Sep08 070910 72.64 72.64 72.64 72.64 +0.41      
Oct08 070910 72.50 72.50 72.50 72.50 +0.38      
Nov08 070910 72.37 72.37 72.37 72.37 +0.36      
Total Volume and Open Interest 317,688 665,568 +15,687
Gas Oil(ICE)
Sep07 070907 669.75 676.25 664.25 668.50 +0.50 29,089 30,186 -6,306
Oct07 070907 669.00 675.00 663.75 667.75 +0.50 57,776 100,534 +5,079
Nov07 070907 664.25 671.75 660.25 664.50 unch 26,359 43,571 +3,632
Dec07 070907 660.50 668.25 657.00 661.00 -0.75 22,229 44,459 -3,121
Jan08 070907 659.00 667.00 656.75 660.75 -0.75 14,399 43,083 +912
Feb08 070907 654.75 658.50 654.50 656.00 -0.75 2,927 14,388 +3,158
Mar08 070907 651.25 652.25 649.75 649.75 -0.75 1,607 9,347 +944
Apr08 070907 643.75 644.25 642.50 642.50 -0.75 754 4,334 +425
May08 070907 635.25 635.25 635.25 635.25 -0.75 607 7,354 +166
Jun08 070907 630.00 631.75 629.50 630.75 -0.75 2,056 29,659 -1,716
Total Volume and Open Interest 158,223 361,198 +3,304
US Dollar Index(NYBOT)
Sep07 070910 79.895 79.935 79.750 79.810 -0.100 6,584 18,228 +0
Dec07 070910 79.700 79.760 79.580 79.640 -0.085 4,550 7,162 +0
Mar08 070910 79.570 79.570 79.520 79.520 -0.085 2 652 +0
Total Volume and Open Interest 11,136 26,055 +0
Australian Dollar(CME)
Sep07 070910 82.64 82.68 81.73 82.51 -0.15 1,706 0 -89,921
Dec07 070910 82.38 82.42 81.47 82.24 -0.16 81 0 -9,505
Mar08 070910 81.89 81.89 81.57 81.89 -0.16      
Total Volume and Open Interest 45,580 99,872 +0
British Pound(CME)
Sep07 070910 202.80 203.31 202.50 202.73 -0.03 2,014 0 -112,580
Dec07 070910 202.40 202.82 202.13 202.25 -0.04 861 0 -22,956
Mar08 070910 201.95 201.95 201.59 201.59 -0.04      
Total Volume and Open Interest 99,898 135,603 +0
Canadian Dollar(CME)
Sep07 070910 94.77 95.10 94.42 95.04 +0.24 696 0 -108,597
Dec07 070910 95.06 95.19 94.54 95.13 +0.23 864 0 -28,448
Mar08 070910 95.19 95.30 94.73 95.22 +0.23 6 0 -867
Jun08 070910 95.25 95.25 94.75 95.25 +0.23      
Total Volume and Open Interest 59,963 138,578 +0
Japanese Yen(CME)
Sep07 070910 88.67 88.90 87.79 88.15 -0.20 223,953 0 -229,411
Dec07 070910 89.53 89.96 88.85 89.21 -0.20 1,079 0 -34,708
Mar08 070910 90.60 90.71 89.80 90.07 -0.20      
Total Volume and Open Interest 143,576 281,152 +0
Swiss Franc(CME)
Sep07 070910 84.28 84.51 84.18 84.33 +0.08 5,059 0 -118,955
Dec07 070910 84.88 85.13 84.85 84.94 +0.08 2,286 0 -13,306
Mar08 070910 85.38 85.46 85.38 85.38 +0.08      
Total Volume and Open Interest 63,907 132,288 +0
EuroFX(CME)
Sep07 070910 137.80 138.20 137.71 138.09 +0.36 4,067 0 -198,770
Dec07 070910 138.14 138.53 138.03 138.42 +0.37 876 0 -24,557
Mar08 070910 138.42 138.59 138.31 138.54 +0.36      
Total Volume and Open Interest 171,616 223,623 +0
Mexican Peso(CME)
Sep07 070910 894.0 900.2 893.5 898.0 +1.2 3,243 0 -75,955
Oct07 070910 896.8 896.8 896.8 896.8 +1.2      
Total Volume and Open Interest 23,135 114,056 +0
30-Year T-Bonds(CBOT)
Sep07 070910 113~16 114~13 113~14 114~06 +0~21 51,412 81,276 +0
Dec07 070910 113~10 114~08 113~06 113~31 +0~21 318,981 855,018 +0
Mar08 070910 113~11 114~00 113~11 113~30 +0~21 4 1,048 +0
Total Volume and Open Interest 381,784 937,466 +0
10-Year T-Notes(CBOT)
Sep07 070910 111~000 111~135 110~275 111~075 +0~075 231,875 261,527 +0
Dec07 070910 110~170 110~310 110~125 110~250 +0~075 1,115,926 2,030,434 +0
Total Volume and Open Interest 1,484,237 2,296,131 +0
5-Year T-Notes(CBOT)
Sep07 070910 107~265 108~045 107~235 108~005 +0~050 2,009 182,128 +182,128
Dec07 070910 107~225 108~005 107~190 107~280 +0~045 11,168 1,387,529 +1,387,529
Mar08 070910 107~280 107~280 107~280 107~280 +0~045      
Total Volume and Open Interest 553,599 1,569,657 +1,569,657
2 Year T-Notes(CBOT)
Sep07 070910 103~070 103~089 103~064 103~079 +0~010 0 79,516 +0
Dec07 070910 103~076 103~101 103~070 103~091 +0~015 2,485 846,193 +0
Total Volume and Open Interest 337,983 925,709 +0
Eurodollars(CME)
Sep07 070910 94.470 94.470 94.365 94.378 -0.062 3,088 0 -1,578,616
Dec07 070910 95.245 95.260 95.190 95.215 -0.045 39,947 0 -1,584,230
Mar08 070910 95.685 95.730 95.640 95.685 unch 16,682 0 -1,658,245
Jun08 070910 95.755 95.825 95.725 95.785 +0.020 665,000 0 -1,374,456
Sep08 070910 95.740 95.825 95.715 95.795 +0.040 613,500 0 -1,191,017
Dec08 070910 95.685 95.790 95.675 95.760 +0.055 437 0 -1,103,666
Mar09 070910 95.615 95.740 95.615 95.705 +0.065 2,588 0 -676,883
Jun09 070910 95.570 95.675 95.555 95.640 +0.065 5,836 0 -512,007
Sep09 070910 95.525 95.610 95.505 95.585 +0.060 5,966 0 -341,575
Dec09 070910 95.470 95.545 95.445 95.525 +0.055 9,109 0 -247,367
Mar10 070910 95.415 95.500 95.400 95.485 +0.055 11,502 0 -163,861
Jun10 070910 95.380 95.450 95.350 95.435 +0.055 11,358 0 -134,178
Sep10 070910 95.315 95.400 95.300 95.385 +0.055 7,633 0 -98,661
Dec10 070910 95.240 95.340 95.240 95.325 +0.055 4,099 0 -109,118
Mar11 070910 95.210 95.295 95.200 95.280 +0.055 3,339 0 -97,029
Jun11 070910 95.155 95.240 95.145 95.225 +0.055 8,050 0 -90,164
Sep11 070910 95.130 95.195 95.095 95.180 +0.055 2,133 0 -77,892
Dec11 070910 95.040 95.135 95.035 95.120 +0.055 4,443 0 -54,886
Total Volume and Open Interest 1,434,112    
3-Mth Euro-Yen(CME)
Sep07 070910 99.17 99.17 99.16 99.16 -0.01 3,811 0 -23,652
Dec07 070910 99.19 99.19 99.19 99.19 unch 3 0 -12,397
Mar08 070910 99.16 99.17 99.16 99.17 +0.01 330 0 -5,590
Jun08 070910 99.14 99.14 99.14 99.14 +0.01      
Sep08 070910 99.10 99.10 99.10 99.10 +0.02      
Dec08 070910 99.03 99.03 99.03 99.03 +0.02      
Mar09 070910 98.96 98.96 98.96 98.96 +0.02      
Jun09 070910 98.89 98.89 98.89 98.89 +0.02      
Sep09 070910 98.80 98.80 98.80 98.80 +0.06      
Dec09 070910 98.72 98.72 98.72 98.72 +0.06      
Total Volume and Open Interest 4,144    
3-Mth Euro-Yen(SGX)
Sep07 070910 99.17 99.17 99.16 99.16 0.00 782 0 -79,628
Dec07 070910 99.18 99.19 99.18 99.18 +0.03 165 0 -57,412
Mar08 070910 99.17 99.18 99.17 99.17 +0.04 677 0 -42,095
Jun08 070910 99.14 99.15 99.14 99.14 +0.04 385 0 -19,115
Sep08 070910 99.06 99.10 99.06 99.09 +0.05 433 0 -19,081
Dec08 070910 99.03 99.04 99.03 99.03 +0.06 205 0 -8,991
Mar09 070910 98.96 98.96 98.96 98.96 +0.06      
Jun09 070910 98.89 98.89 98.89 98.89 +0.06      
Total Volume and Open Interest 2,647 234,546 +0
Japanese Gov't Bonds(SGX)
Dec07 070910 136.09 136.28 136.04 136.04 +0.82 25,227 15,167 +13,555
Mar08 070910 136.04 136.04 136.04 136.04 +0.56      
Jun08 070910 136.04 136.04 136.04 136.04 +0.56      
Total Volume and Open Interest 3,457 42,467 -5,054
Euro-Bund(EUREX)
Sep07 070905 113.57 114.08 113.42 113.98 +0.55 590,978 1,169,538 -137,616
Dec07 070907 113.72 114.53 113.61 114.46 +0.83 1,003,871 789,044 +426,607
Mar08 070907 113.96 114.76 113.94 114.75 +0.86 363 102 +7
Total Volume and Open Interest 2,796,541 1,568,907 +36,837
Euro-Bobl(EUREX)
Sep07 070905 107.95 108.20 107.77 108.15 +0.31 516,364 899,825 -124,084
Dec07 070907 108.07 108.64 107.99 108.60 +0.56 731,774 607,947 +334,054
Mar08 070907 108.41 108.41 108.41 108.41 +0.55      
Total Volume and Open Interest 1,888,760 1,182,788 +9,070
3-Mth Euribor(EUREX)
Sep07 070907 95.315 95.350 95.310 95.340 +0.025 1,056 29,533 +279
Dec07 070907 95.480 95.550 95.470 95.545 +0.065 563 13,901 +136
Mar08 070907 95.670 95.810 95.670 95.800 +0.140 172 9,792 +92
Total Volume and Open Interest 2,420 64,611 +460
Long Gilt(LIFFE)
Sep07 070907 107~06 107~23 107~02 107~21 +0~17 8,083 57,576 -5,652
Dec07 070910 107~23 108~04 107~19 108~02 +0~12 83,264 0 -302,049
Total Volume and Open Interest 89,578 359,625 +0
3-Mth Short Sterling(LIFFE)
Sep07 070910 93.19 93.19 93.13 93.14 -0.07      
Dec07 070910 93.64 93.65 93.56 93.63 -0.01      
Mar08 070910 94.04 94.06 93.96 94.04 +0.02      
Jun08 070910 94.26 94.32 94.21 94.29 +0.05      
Sep08 070910 94.35 94.43 94.31 94.40 +0.07      
Dec08 070910 94.38 94.46 94.33 94.43 +0.08      
Total Volume and Open Interest 1,028,271 2,953,791 +0
3-Mth Euribor(LIFFE)
Sep07 070910 95.330 95.330 95.295 95.315 -0.030 378,623 940,028 +20,981
Dec07 070910 95.550 95.550 95.495 95.530 -0.020 324,835 808,833 +12,857
Mar08 070910 95.790 95.830 95.780 95.820 +0.015 251,568 592,672 +57,836
Total Volume and Open Interest 1,379,031 4,171,204 +123,650
3-Mth Aus T-Bills(SFE)
Sep07 070910 93.01 93.08 92.97 92.99 -0.02 9,760 0 -506,253
Dec07 070910 92.99 93.08 92.98 93.02 +0.03 5,342 0 -398,434
Mar08 070910 92.98 93.08 92.96 93.03 +0.06 4,705 0 -192,563
Jun08 070910 92.99 93.10 92.99 93.08 +0.09 1,292 0 -116,471
Sep08 070910 93.02 93.14 93.02 93.13 +0.10 363 0 -60,200
Dec08 070910 93.05 93.17 93.05 93.17 +0.12 42 0 -43,387
Mar09 070910 93.07 93.19 93.07 93.18 +0.12 300 0 -33,461
Jun09 070910 93.22 93.22 93.18 93.19 +0.12 40 0 -20,037
Sep09 070910 93.22 93.22 93.19 93.19 +0.12 3 0 -2,392
Dec09 070910 93.22 93.22 93.21 93.21 +0.12 1 0 -637
Total Volume and Open Interest 31,497 1,292,384 -81,634
10-Year Aus T-Bonds(SFE)
Sep07 070907 94.05 94.06 94.04 94.04 -0.05 49,890 533,707 -52,535
Dec07 070910 94.07 94.23 94.07 94.21 +0.15 1,534 0 -8,551
Total Volume and Open Interest 30,729 501,732 -40,526
3-Year Aus T-Bonds(SFE)
Sep07 070907 93.72 93.72 93.71 93.71 -0.03 111,056 817,854 -3,870
Dec07 070910 93.83 93.91 93.83 93.89 +0.14 2,433 0 -27,926
Total Volume and Open Interest 48,602 830,017 -15,763
Gold(CMX)
Oct07 070910 702.5 709.5 702.2 705.6 +2.4 5,467 28,996 +0
Dec07 070910 709.5 716.3 708.0 712.2 +2.5 127,691 214,225 +0
Feb08 070910 715.1 721.3 715.1 718.2 +2.5 2,449 17,387 +0
Apr08 070910 720.7 727.2 720.7 723.8 +2.5 85 16,825 +0
Jun08 070910 728.2 730.6 725.5 729.2 +2.5 190 15,192 +0
Aug08 070910 734.4 734.4 734.4 734.4 +2.4 90 8,707 +0
Oct08 070910 739.5 739.5 739.5 739.5 +2.4 4 1,598 +0
Dec08 070910 740.5 747.8 740.5 744.6 +2.3 346 15,929 +0
Feb09 070910 749.9 749.9 749.9 749.9 +2.3 26 11,639 +0
Apr09 070910 755.0 755.0 755.0 755.0 +2.2 25 1,725 +0
Jun09 070910 760.4 760.4 760.4 760.4 +2.2 225 11,253 +0
Total Volume and Open Interest 136,482 354,459 +0
Silver(CMX)
Sep07 070910 1253.5 1254.0 1247.0 1253.2 -6.0 357 593 +0
Dec07 070910 1269.0 1286.0 1256.0 1270.0 -6.0 25,532 74,004 +0
Mar08 070910 1284.0 1298.0 1280.0 1286.3 -6.0 412 7,548 +0
May08 070910 1296.4 1296.4 1296.4 1296.4 -6.0 106 5,135 +0
Jul08 070910 1310.5 1310.5 1305.5 1306.4 -6.1 54 4,895 +0
Sep08 070910 1315.5 1315.5 1315.5 1315.5 -6.2 2 977 +0
Dec08 070910 1330.0 1331.0 1327.5 1328.7 -6.0 64 5,536 +0
Total Volume and Open Interest 26,667 107,152 -2
Platinum(NYM)
Oct07 070910 1296.9 1302.0 1291.1 1294.0 -1.0 1,647 8,626 +0
Jan08 070910 1306.8 1308.8 1301.0 1303.5 -1.0 573 1,891 +0
Apr08 070910 1314.9 1314.9 1314.9 1314.9 -1.0 0 2 +0
Total Volume and Open Interest 2,220 10,519 +0
Palladium(NYME)
Sep07 070910 332.00 332.00 332.00 332.00 -4.55 238 362 +0
Dec07 070910 338.50 340.00 335.00 336.25 -4.55 889 13,585 +0
Mar08 070910 343.50 343.50 341.00 341.00 -4.55 0 781 +0
Total Volume and Open Interest 1,194 16,764 +0
Copper(CMX)
Sep07 070910 326.00 328.65 323.10 326.40 +0.45 444 2,782 +0
Dec07 070910 324.50 327.70 322.00 325.60 +0.45 10,963 49,839 +0
Mar08 070910 323.25 323.55 320.00 323.55 +0.45 134 6,520 +0
May08 070910 320.95 320.95 320.95 320.95 +0.35 22 972 +0
Jul08 070910 319.00 319.00 317.80 317.80 +0.20 21 515 +0
Total Volume and Open Interest 11,781 68,256 +0
Aluminum(CMX)
Sep07 070907 107.00 107.00 107.00 107.00 -1.00 0 10 +0
Oct07 070907 107.75 107.75 107.75 107.75 -1.00 0 40 +0
Nov07 070907 108.50 108.50 108.50 108.50 -1.00 0 40 +0
Dec07 070907 109.25 109.25 109.25 109.25 -1.00 0 154 +0
Jan08 070907 109.25 109.25 109.25 109.25 -1.00      
Feb08 070907 109.25 109.25 109.25 109.25 -1.00      
Total Volume and Open Interest 0 244 +0
DJIA Index(CBOT)
Sep07 070910 13141 13220 13040 13158 -8 2,069 37,664 +0
Dec07 070910 13235 13315 13140 13254 -8 344 961 +0
Mar08 070910 13342 13342 13342 13342 -8 0 4 +0
Jun08 070910 13436 13436 13436 13436 -8      
Total Volume and Open Interest 2,805 38,629 +0
S & P 500(CME)
Sep07 070910 1458.70 1465.60 1441.10 1455.30 -4.50 48,733 0 -506,367
Dec07 070910 1475.00 1477.00 1454.50 1467.90 -4.50 20,000 0 -158,982
Mar08 070910 1478.20 1486.20 1465.70 1478.20 -4.50 113 0 -7,707
Jun08 070910 1489.20 1497.20 1476.70 1489.20 -4.50      
Total Volume and Open Interest 59,139 676,556 +0
S & P 500 E-Mini(Globex)
Sep07 070910 1458.50 1465.50 1440.75 1455.25 -4.50 2,463,205 0 -1,947,312
Dec07 070910 1470.50 1478.00 1453.50 1468.00 -4.50 67,000 0 -204,922
Total Volume and Open Interest 1,560,030 2,152,235 +0
NASDAQ 100(CME)
Sep07 070910 1967.00 1986.50 1947.00 1968.30 -2.20 3,251 0 -71,412
Dec07 070910 2004.50 2007.00 1980.30 1991.80 -2.20 35 0 -335
Mar08 070910 2014.50 2016.80 2014.50 2014.50 -2.30      
Total Volume and Open Interest 2,358 71,767 -10
NASDAQ 100 E-Mini(Globex)
Sep07 070910 1968.50 1968.50 1967.50 1968.30 -2.20 457,589 0 -442,461
Dec07 070910 1989.50 2009.50 1971.00 1991.80 -2.20 3,214 0 -9,133
Total Volume and Open Interest 321,156 451,594 +0
S & P Midcap 400(CME)
Sep07 070910 860.50 861.00 840.00 848.90 -8.10 62 0 -6,850
Dec07 070910 856.90 856.90 855.90 856.90 -8.50 11 0 -5
Mar08 070910 867.00 867.00 866.00 867.00 -8.50      
Total Volume and Open Interest 122 6,855 +0
Russell 2000(CME)
Sep07 070910 779.55 782.75 759.50 770.30 -10.00 439 0 -58,436
Dec07 070910 785.50 785.50 769.00 775.60 -10.35 85 0 -540
Mar08 070910 781.80 781.80 780.85 781.80 -10.35      
Total Volume and Open Interest 1,592 59,008 +0
Russell 2000 E-Mini(Globex)
Sep07 070910 779.90 782.70 759.10 770.30 -10.00 266,894 0 -603,904
Dec07 070910 778.80 788.20 764.40 775.60 -10.40 3,257 0 -9,704
Mar08 070910 781.80 781.80 781.80 781.80 -10.40      
Total Volume and Open Interest 199,334 613,608 +0
Value Line(KCBT)
Sep07 070910 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep07 070910 15790 15855 15635 15775 -335 95,551 265,069 +9,266
Dec07 070910 15775 15825 15615 15720 -360 11,816 8,407 +2,441
Total Volume and Open Interest 107,367 273,519 +11,707
Nikkei 225(SGX)
Sep07 070910 15790 15855 15635 15775 -335 95,551 265,069 +9,266
Dec07 070910 15775 15825 15615 15720 -360 11,816 8,407 +2,441
Mar08 070910 15740 15740 15740 15740 -360 0 2 +0
Total Volume and Open Interest 107,367 273,519 +11,707
CAC 40(EURONEXT)
Sep07 070910 5436.0 5468.0 5383.0 5388.5 -47.5 185,769 0 -592,878
Oct07 070910 5439.5 5466.5 5402.0 5406.5 -47.5 350 0 -1,352
Nov07 070910 5457.0 5457.0 5414.5 5414.5 -48.0 77 0 -409
Total Volume and Open Interest 150,239 599,412 +0
Hang Seng Index(HKFE)
Sep07 070910 23505 24107 23437 24006 +63 55,087 124,706 +1,588
Oct07 070910 23563 24160 23530 24100 +72 897 1,569 +1,083
Total Volume and Open Interest 56,202 127,745 +2,861
DAX(EUREX)
Sep07 070907 7606.0 7641.5 7431.0 7433.5 -190.5 215,156 272,860 -3,934
Dec07 070907 7700.0 7726.5 7517.0 7519.0 -191.5 1,294 22,815 +226
Mar08 070907 7777.0 7777.0 7601.5 7601.5 -194.5 496 2,473 +308
Total Volume and Open Interest 216,946 298,148 -3,400
FT-SE 100(EURONEXT)
Sep07 070910 6226.00 6239.50 6125.50 6141.00 -46.00 127,932 0 -512,978
Dec07 070910 6292.50 6306.00 6195.50 6208.50 -45.50 1,527 0 -28,387
Mar08 070910 6260.00 6325.00 6228.50 6228.50 -48.00 7 0 -3,654
Total Volume and Open Interest 124,189 545,030 +0
SPI 200(SFE)
Sep07 070910 6281.0 6295.0 6154.0 6226.0 -65.0 9,381 0 -429,095
Dec07 070910 6281.0 6281.0 6204.0 6273.0 -64.0 130 0 -5,331
Mar08 070910 6221.0 6282.0 6221.0 6282.0 -64.0 50 0 -1,132
Total Volume and Open Interest 11,524 426,950 -10,205
GSCI(CME)
Sep07 070910 504.50 515.00 504.10 514.60 +6.20 397 0 -18,022
Oct07 070910 508.85 516.40 507.00 516.40 +5.40 84 0 -2,905
Nov07 070910 517.00 517.00 509.50 517.00 +5.00      
Total Volume and Open Interest 3,214 20,927 +0
Reuters CRB Index(NYBOT)
Nov07 070907 416.00 422.50 416.00 422.50 +4.00 18 740 -3
Jan08 070907 421.00 423.50 420.00 423.50 +3.50 2 413 -1
Feb08 070907 417.00 422.50 417.00 422.50 +3.00 1 224 +1
Total Volume and Open Interest 23 1,402 -1
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