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 September 18, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070918 974.00 974.00 960.50 969.50 +1.00 13,821 289,905 +1,303
Jan08 070918 989.50 989.50 976.00 984.50 +1.00 2,641 58,597 +602
Mar08 070918 998.50 998.50 985.00 992.00 -1.00 2,895 37,992 +1,162
May08 070918 999.00 999.00 985.50 993.50 -0.25 1,179 31,813 +363
Jul08 070918 994.00 1001.00 991.00 998.25 -0.25 2,512 38,245 +810
Aug08 070918 988.00 988.00 984.00 984.00 -1.00 3 822 +2
Sep08 070918 961.00 961.00 953.00 955.00 +1.00 5 440 +15
Total Volume and Open Interest 25,881 525,429 +10,570
Soybean Meal(CBOT)
Oct07 070918 266.30 267.00 263.10 266.40 +2.30 3,601 26,699 -743
Dec07 070918 272.00 273.10 269.00 272.70 +3.00 8,349 106,136 +330
Jan08 070918 274.00 275.20 271.50 274.10 +2.30 337 16,578 +95
Mar08 070918 276.50 278.00 274.30 277.30 +2.30 1,494 20,546 +805
May08 070918 276.50 277.50 273.50 276.10 +1.60 1,594 21,065 +312
Jul08 070918 277.50 278.80 275.30 278.00 +1.00 763 18,672 +1,340
Aug08 070918 274.50 275.00 270.00 271.70 +0.50 184 3,482 +152
Sep08 070918 268.00 268.50 265.00 266.00 unch 323 3,087 -10
Total Volume and Open Interest 17,668 225,766 +7,336
Soybean Oil(CBOT)
Oct07 070918 39.88 39.88 39.20 39.48 -0.24 3,983 25,835 -2,142
Dec07 070918 40.40 40.40 39.71 39.89 -0.32 7,284 162,568 -44
Jan08 070918 40.61 40.61 40.11 40.28 -0.32 1,690 23,254 -339
Mar08 070918 40.45 40.72 40.45 40.64 -0.30 852 18,553 +551
May08 070918 40.90 40.90 40.63 40.70 -0.38 927 13,748 +278
Jul08 070918 41.23 41.23 40.76 40.85 -0.37 1,459 14,927 -365
Aug08 070918 40.70 40.75 40.70 40.73 -0.32 82 1,335 +82
Sep08 070918 40.65 40.65 40.65 40.65 -0.25 18 629 +26
Total Volume and Open Interest 17,768 277,071 -1,610
Canola(WCE)
Corn(CBOT)
Dec07 070918 352.00 354.00 344.25 352.25 unch 9,939 618,370 +1,121
Mar08 070918 368.50 370.50 361.50 369.00 unch 2,313 147,498 +1,359
May08 070918 378.50 380.50 372.50 379.00 -0.75 797 41,170 +597
Jul08 070918 387.50 389.50 381.50 388.50 unch 1,072 94,857 +40
Sep08 070918 393.50 397.00 390.00 396.50 +0.50 28 13,417 +7
Dec08 070918 403.00 405.00 397.75 404.25 +0.25 1,354 143,951 +1,098
Total Volume and Open Interest 16,229 1,097,863 +3,872
Wheat(CBOT)
Dec07 070918 881.00 881.00 865.00 869.00 -6.00 5,662 239,770 +1,233
Mar08 070918 888.00 888.00 870.00 872.50 -4.50 1,970 47,101 +1,974
May08 070918 753.00 755.00 748.50 748.50 -4.50 363 7,227 +528
Jul08 070918 597.00 599.00 592.50 593.00 -3.00 808 55,183 +19
Sep08 070918 596.00 600.00 596.00 596.00 -4.00 11 2,299 +82
Total Volume and Open Interest 8,965 375,495 +1,415
Wheat(KCBT)
Dec07 070918 865.00 865.00 847.00 848.75 -9.25 8,969 111,301 -1,227
Mar08 070918 868.00 868.00 847.00 848.50 -8.00 2,153 17,040 +569
May08 070918 745.00 755.00 745.00 752.00 -1.00 60 760 +0
Jul08 070918 599.00 604.00 593.00 602.00 -2.00 459 14,803 -591
Sep08 070918 604.00 608.00 604.00 607.00 +2.00 42 820 -10
Total Volume and Open Interest 11,725 146,748 -3,331
Wheat(MGE)
Sep07 070914 790.00 797.00 790.00 797.00 -1.00 12 13 -17
Dec07 070918 831.00 832.00 815.00 815.75 -9.25 4,391 48,705 -141
Mar08 070918 837.00 837.00 821.00 821.75 -5.50 1,225 10,917 +266
May08 070918 807.00 807.00 803.00 805.00 -1.00 100 1,008 +18
Jul08 070918 716.00 716.00 712.00 712.00 -4.00 85 844 +26
Total Volume and Open Interest 5,942 65,107 +806
Oats(CBOT)
Dec07 070918 283.75 283.75 271.50 277.50 -5.00 308 12,547 +20
Mar08 070918 292.00 292.00 286.00 287.00 -4.50 21 1,683 +4
May08 070918 296.50 297.50 296.00 296.00 unch 4 162 +0
Jul08 070918 288.50 288.50 288.50 288.50 unch 14 39 +13
Total Volume and Open Interest 347 14,440 -24
Rough Rice(CBOT)
Sep07 070914 10.99 10.99 10.99 10.99 +0.06 0 3 -6
Nov07 070918 11.15 11.32 11.14 11.31 +0.19 111 11,802 +107
Jan08 070918 11.59 11.63 11.59 11.63 +0.20 0 1,558 +0
Mar08 070918 11.86 11.88 11.86 11.88 +0.19 1 1,094 +1
Total Volume and Open Interest 112 14,797 +150
Live Cattle(CME)
Oct07 070918 94.980 95.700 94.850 95.650 +0.670 15,617 53,293 -4,876
Dec07 070918 98.600 99.500 98.550 99.450 +0.900 14,789 106,179 +3,437
Feb08 070918 100.035 100.750 100.035 100.650 +0.615 2,662 39,460 +207
Apr08 070918 99.930 100.550 99.930 100.535 +0.605 1,324 20,247 +268
Jun08 070918 95.750 96.400 95.600 96.400 +0.800 343 7,897 +59
Aug08 070918 94.350 94.600 94.350 94.600 +0.250 98 2,047 +41
Total Volume and Open Interest 35,182 229,444 +3,894
Feeder Cattle(CME)
Sep07 070918 115.885 116.200 115.800 116.035 +0.355 764 2,843 -454
Oct07 070918 115.500 116.600 115.500 116.450 +0.950 2,376 9,004 -625
Nov07 070918 115.700 116.600 115.650 116.480 +0.845 1,903 10,010 +161
Jan08 070918 114.200 114.950 114.200 114.930 +0.730 358 4,245 +87
Mar08 070918 112.200 112.850 112.200 112.850 +0.565 40 956 +27
Apr08 070918 113.000 113.600 113.000 113.600 +0.800 19 402 +12
May08 070918 112.900 113.600 112.700 113.600 +0.600 9 797 +3
Total Volume and Open Interest 5,473 28,286 -826
Lean Hogs(CME)
Oct07 070918 64.750 65.200 63.550 63.880 -1.155 10,939 31,123 -4,290
Dec07 070918 66.900 67.300 65.100 66.000 -1.150 18,099 82,437 +2,593
Feb08 070918 70.800 71.000 69.100 69.535 -1.715 4,752 27,829 +355
Apr08 070918 72.200 72.300 70.550 70.785 -1.765 2,121 17,867 -401
May08 070918 74.930 74.930 74.300 74.300 -1.600 14 1,624 +5
Jun08 070918 78.250 78.250 76.700 76.800 -1.835 1,535 11,066 -200
Jul08 070918 76.150 76.150 74.600 74.750 -1.725 123 2,915 +21
Aug08 070918 72.500 72.500 71.500 71.500 -1.800 29 1,114 +8
Total Volume and Open Interest 37,651 176,119 +4,082
Pork Bellies(CME)
Feb08 070918 87.700 89.100 86.100 86.930 -1.620 107 826 +7
Mar08 070918 88.600 88.600 86.950 87.050 -1.400 1 33 +1
May08 070918 90.150 90.150 89.050 89.050 -1.450 0 30 +0
Jul08 070918 92.050 92.050 92.050 92.050 -0.950 1 3 -1
Aug08 070918 92.430 92.430 92.430 92.430 unch      
Total Volume and Open Interest 109 892 +3
Class III Milk(CME)
Sep07 070918 20.11 20.15 20.11 20.15 +0.05 52 4,899 -3
Oct07 070918 18.60 18.61 18.40 18.48 -0.07 281 4,435 -23
Nov07 070918 17.80 17.85 17.78 17.84 +0.04 371 3,931 +104
Dec07 070918 17.50 17.53 17.50 17.53 +0.02 176 3,919 -28
Jan08 070918 16.69 16.69 16.68 16.68 -0.04 89 2,109 +26
Total Volume and Open Interest 1,634 34,848 +619
Cocoa(NYBOT)
Dec07 070918 1860 1885 1853 1873 +9 8,712 64,080 +877
Mar08 070918 1876 1887 1876 1884 +6 2,331 29,686 +338
May08 070918 1890 1890 1890 1890 +4 655 7,369 +312
Jul08 070918 1904 1904 1904 1904 +2 66 3,640 +1
Sep08 070918 1920 1920 1920 1920 +2 29 3,972 +9
Dec08 070918 1944 1944 1944 1944 +2 67 12,289 +38
Mar09 070918 1968 1968 1968 1968 +2 9 622 +0
Total Volume and Open Interest 11,869 121,660 +1,274
Coffee "C"(NYBOT)
Sep07 070918 126.70 126.70 126.70 126.70 +1.70 42 23 -59
Dec07 070918 128.25 130.75 127.40 130.40 +2.60 32,201 104,430 +1,083
Mar08 070918 131.50 133.75 131.50 133.75 +2.55 6,967 25,723 +1,071
May08 070918 133.50 135.55 133.50 135.55 +2.50 2,043 8,093 +334
Jul08 070918 137.25 137.25 137.25 137.25 +2.40 893 3,400 +16
Sep08 070918 139.40 139.40 138.70 138.70 +2.15 1,874 7,469 -220
Total Volume and Open Interest 46,625 162,699 +2,967
Orange Juice(NYBOT)
Nov07 070918 123.60 125.15 123.00 125.05 +2.25 819 17,310 +40
Jan08 070918 123.50 125.10 123.30 125.10 +2.35 182 5,255 +53
Mar08 070918 125.70 125.70 125.70 125.70 +1.85 36 3,851 +23
May08 070918 126.25 126.25 126.25 126.25 +1.90 5 558 +5
Jul08 070918 126.80 126.80 126.80 126.80 +2.35 0 136 +0
Sep08 070918 127.35 127.35 127.35 127.35 +2.40 0 119 +0
Total Volume and Open Interest 1,042 28,091 -124
Sugar #11(NYBOT)
Oct07 070918 9.32 9.39 9.32 9.35 +0.01 40,546 123,436 -17,878
Mar08 070918 9.58 9.66 9.57 9.61 -0.01 40,323 312,793 +9,379
May08 070918 9.70 9.70 9.65 9.66 -0.02 2,482 56,887 -166
Jul08 070918 9.75 9.77 9.74 9.74 -0.03 1,520 41,880 -189
Oct08 070918 10.10 10.11 10.04 10.05 -0.03 1,044 42,317 +371
Total Volume and Open Interest 109,538 649,710 +5,906
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070918 21.39 21.39 21.39 21.39 +0.28 55 1,312 -16
Jan08 070918 21.01 21.01 21.01 21.01 +0.15 25 3,317 -22
Mar08 070918 20.86 20.86 20.86 20.86 +0.01 34 2,982 +3
May08 070918 20.90 20.90 20.90 20.90 +0.01 0 894 +0
Total Volume and Open Interest 117 9,217 -32
London Cocoa(LCE)
Sep07 070913 909 918 907 907 -8 3,789 5,613 -1,015
Dec07 070918 979 983 969 978 -1 5,372 77,791 +278
Mar08 070918 991 1000 985 994 unch 1,938 42,109 +685
May08 070918 999 1008 996 1003 unch 209 17,365 -16
Jul08 070918 1015 1015 1014 1014 +2 80 15,672 -77
Sep08 070918 1024 1024 1023 1023 +2 77 18,164 -75
Dec08 070918 1033 1033 1033 1033 +3 20 5,168 +10
Total Volume and Open Interest 7,697 176,396 +933
London Coffee(LCE)
Sep07 070918 1960.00 1960.00 1882.00 1903.00 -32.00 166 424 +34
Nov07 070918 1990.00 1996.00 1922.00 1953.00 -32.00 16,206 90,810 +1,276
Jan08 070918 1827.00 1837.00 1803.00 1815.00 -6.00 10,077 44,869 +4,489
Mar08 070918 1814.00 1822.00 1798.00 1810.00 -1.00 944 13,699 +444
May08 070918 1828.00 1833.00 1807.00 1817.00 +1.00 25 4,415 +25
Jul08 070918 1829.00 1841.00 1812.00 1825.00 +5.00 0 1,188 +0
Total Volume and Open Interest 27,418 156,694 +15,439
London Sugar(LCE)
Oct07 070914 258.50 274.70 257.90 272.50 +13.00 6,044 4,386 -3,839
Dec07 070918 273.40 275.00 273.30 274.50 +1.10 4,437 37,475 -2,112
Mar08 070918 281.00 282.00 280.70 281.50 +0.50 1,821 17,638 -21
May08 070918 285.40 285.40 284.00 284.30 unch 589 8,071 +147
Aug08 070918 285.90 291.00 285.00 285.30 unch 335 5,598 +54
Total Volume and Open Interest 8,067 75,247 -5,394
Cotton(NYBOT)
Oct07 070918 61.35 62.25 60.85 62.25 +0.58 438 2,437 -305
Dec07 070918 64.00 64.90 63.30 64.85 +0.42 16,727 133,335 +2,176
Mar08 070918 66.90 67.80 66.40 67.73 +0.30 2,270 47,504 +30
May08 070918 67.55 69.00 67.55 69.00 +0.25 321 4,868 +115
Jul08 070918 69.10 70.12 69.10 70.12 +0.24 333 6,255 +68
Oct08 070918 71.46 71.46 71.46 71.46 +0.08 0 264 +0
Total Volume and Open Interest 21,215 214,201 +3,353
Lumber(CME)
Nov07 070918 244.0 244.0 239.8 241.3 -3.7 640 5,078 -15
Jan08 070918 263.7 263.7 260.2 262.3 -2.4 151 627 +91
Mar08 070918 278.6 282.3 276.6 279.9 -2.5 40 215 +14
May08 070918 281.0 281.0 279.1 279.1 -0.2 1 48 +1
Total Volume and Open Interest 835 5,972 +217
Crude Oil(NYM)
Oct07 070918 80.60 81.90 80.30 81.51 +0.94 270,760 123,985 -47,457
Nov07 070918 79.20 80.45 79.00 80.23 +0.85 177,671 351,678 +15,827
Dec07 070918 77.98 79.10 77.70 78.95 +0.88 87,330 210,274 +3,027
Jan08 070918 78.06 78.06 78.06 78.06 +1.06 28,023 78,195 +4,311
Feb08 070918 77.33 77.33 77.33 77.33 +1.08 13,974 37,122 +558
Mar08 070918 76.50 76.73 76.50 76.73 +1.01 8,322 43,791 +1,126
Apr08 070918 76.21 76.21 76.21 76.21 +0.57 4,707 44,729 +1,110
May08 070918 75.80 75.80 75.80 75.80 +0.52 1,837 45,662 +160
Jun08 070918 75.45 75.45 75.45 75.45 +0.47 7,383 51,898 +720
Jul08 070918 75.12 75.12 75.12 75.12 +0.42 105 17,625 -51
Aug08 070918 74.80 74.80 74.80 74.80 +0.37 2,890 10,789 -2,819
Sep08 070918 74.50 74.50 74.50 74.50 +0.33 661 45,992 +343
Oct08 070918 74.21 74.21 74.21 74.21 +0.29 2,814 20,694 +180
Nov08 070918 73.93 73.93 73.93 73.93 +0.25 141 16,816 +66
Dec08 070918 73.00 73.67 73.00 73.67 +0.27 14,028 161,909 -196
Jan09 070918 73.42 73.42 73.42 73.42 +0.20 602 21,055 +352
Total Volume and Open Interest 625,796 1,524,551 -18,935
Heating Oil(NYM)
Oct07 070918 222.25 224.50 219.80 224.23 +1.36 31,257 51,099 -2,124
Nov07 070918 223.70 225.83 223.60 225.83 +1.61 14,193 71,161 +2,992
Dec07 070918 226.30 226.68 226.30 226.68 +1.71 6,431 44,631 +56
Jan08 070918 226.88 226.88 226.88 226.88 +1.81 3,995 24,544 +53
Feb08 070918 224.98 224.98 224.98 224.98 +1.86 808 13,152 +49
Mar08 070918 221.78 221.78 221.78 221.78 +1.71 772 7,609 -11
Apr08 070918 217.18 217.18 217.18 217.18 +1.71 638 6,843 +128
May08 070918 212.78 212.78 212.78 212.78 +1.76 102 3,265 -33
Jun08 070918 210.13 210.13 210.13 210.13 +1.81 1,767 11,639 +633
Jul08 070918 209.38 209.38 209.38 209.38 +1.76 18 1,680 +4
Aug08 070918 208.50 209.63 208.50 209.63 +1.71 5 836 +3
Sep08 070918 210.93 210.93 210.93 210.93 +1.56 161 541 +81
Total Volume and Open Interest 60,202 240,760 +6,983
Gasoline(NYMEX)
Oct07 070918 205.16 208.05 202.26 206.03 +1.61 39,376 48,088 -2,098
Nov07 070918 202.80 205.80 200.68 203.91 +1.34 25,178 61,087 +7,054
Dec07 070918 202.00 204.25 199.83 202.81 +1.29 8,195 26,310 +361
Jan08 070918 202.62 203.71 200.97 203.71 +1.39 2,637 14,526 +449
Feb08 070918 203.50 205.24 202.50 205.21 +1.44 2,112 7,621 +252
Mar08 070918 204.25 206.76 204.25 206.76 +1.49 1,816 9,502 +489
Apr08 070918 215.96 219.00 215.91 218.16 +1.49 721 7,229 +169
May08 070918 218.07 218.86 217.32 218.86 +1.44 507 3,262 -4
Jun08 070918 218.76 218.76 218.76 218.76 +1.34 385 4,864 +180
Jul08 070918 217.21 217.21 217.21 217.21 +1.29 97 1,677 +17
Total Volume and Open Interest 81,532 190,025 +6,884
e-MiNY RBOB Gasoline(NYMEX)
Oct07 070918 206.03 206.03 206.03 206.03 +1.61 0 1 +0
Nov07 070918 203.91 203.91 203.91 203.91 +1.34      
Dec07 070918 202.81 202.81 202.81 202.81 +1.29 0 1 +0
Jan08 070918 203.71 203.71 203.71 203.71 +1.39      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct07 070918 6.385 6.570 6.195 6.568 -0.085 61,989 72,433 -6,469
Nov07 070918 7.000 7.228 6.950 7.228 -0.089 25,467 124,355 +2,250
Dec07 070918 7.690 7.858 7.600 7.858 -0.074 9,429 54,725 +1,270
Jan08 070918 8.055 8.188 7.975 8.188 -0.084 6,744 51,918 -234
Feb08 070918 8.075 8.208 7.995 8.208 -0.084 3,488 35,560 +327
Mar08 070918 7.880 8.020 7.875 8.018 -0.079 4,869 47,978 -530
Apr08 070918 7.500 7.600 7.500 7.588 -0.059 3,569 36,760 +375
May08 070918 7.485 7.608 7.485 7.608 -0.061 979 27,909 +200
Jun08 070918 7.680 7.680 7.680 7.680 -0.061 246 17,347 +36
Jul08 070918 7.765 7.765 7.765 7.765 -0.061 111 12,861 +57
Aug08 070918 7.833 7.833 7.833 7.833 -0.057 64 11,153 +17
Sep08 070918 7.750 7.863 7.750 7.863 -0.057 783 8,278 +430
Oct08 070918 7.948 7.948 7.948 7.948 -0.059 1,023 30,780 +63
Nov08 070918 8.363 8.363 8.363 8.363 -0.069 23 16,043 +11
Dec08 070918 8.773 8.773 8.773 8.773 -0.079 394 14,249 -48
Jan09 070918 8.900 9.038 8.900 9.038 -0.084 484 31,967 -26
Total Volume and Open Interest 120,446 798,882 +226
Brent Crude Oil(ICE)
Nov07 070918 77.20 78.60 76.29 77.59 +0.61 108,224 183,411 +0
Dec07 070918 77.36 78.70 76.41 77.66 +0.54 97,307 166,913 +0
Jan08 070918 77.25 78.28 76.36 77.52 +0.47 23,037 40,523 +0
Feb08 070918 76.95 77.79 76.45 77.28 +0.42 8,416 19,972 +0
Mar08 070918 76.78 77.08 76.11 77.01 +0.39 2,777 18,329 +638
Apr08 070918 76.55 76.69 75.95 76.69 +0.34 818 15,953 +475
May08 070918 76.12 76.36 76.12 76.36 +0.29 0 9,191 +112
Jun08 070918 75.80 76.02 75.25 76.02 +0.23 2,877 34,636 -75
Jul08 070918 75.77 75.77 75.77 75.77 +0.21 0 5,742 +0
Aug08 070918 75.53 75.53 75.53 75.53 +0.20 0 3,320 +0
Sep08 070918 75.20 75.29 75.20 75.29 +0.18 0 3,695 +0
Oct08 070918 75.05 75.05 75.05 75.05 +0.15 0 4,417 +0
Nov08 070918 74.79 74.79 74.79 74.79 +0.10 0 3,417 +0
Dec08 070918 74.26 75.10 73.85 74.54 +0.06 8,130 47,661 -362
Total Volume and Open Interest 16,701 239,271 -407,891
Gas Oil(ICE)
Oct07 070918 699.75 710.00 691.25 697.50 +3.00 38,681 99,228 -4,646
Nov07 070918 696.00 705.00 688.00 693.75 +3.00 26,826 69,637 +3,626
Dec07 070918 692.00 700.50 684.50 689.75 +2.75 9,772 53,901 +1,483
Jan08 070918 692.50 699.00 683.50 688.75 +2.75 3,530 37,484 -309
Feb08 070918 681.75 687.50 678.75 682.75 +2.50 235 16,597 -56
Mar08 070918 678.00 679.75 671.75 675.50 +2.25 267 10,261 +64
Apr08 070918 665.75 670.75 665.75 666.75 +1.50 161 4,629 +100
May08 070918 658.50 658.50 658.50 658.50 +1.25 50 7,751 +33
Jun08 070918 656.00 657.25 652.25 653.25 +1.25 247 30,793 -94
Jul08 070918 653.00 653.00 653.00 653.00 -2.50 0 3,936 +0
Total Volume and Open Interest 600 18,839 -346,851
US Dollar Index(NYBOT)
Dec07 070918 79.495 79.650 79.060 79.060 -0.480 2,583 34,318 +546
Mar08 070918 79.450 79.450 78.990 78.990 -0.480 128 2,727 +40
Jun08 070918 78.960 78.960 78.960 78.960 -0.480 1 417 +1
Total Volume and Open Interest 3,058 40,434 +2,334
Australian Dollar(CME)
Sep07 070917 83.95 83.95 83.95 83.95 -0.33 1,128 60,933 -3,295
Dec07 070918 83.28 84.68 83.24 84.66 +1.55 996 55,272 -109
Mar08 070918 84.30 84.30 84.30 84.30 +1.59 0 157 +0
Total Volume and Open Interest 1,361 116,217 +1,242
British Pound(CME)
Sep07 070917 200.24 200.24 200.24 200.24 -0.72 1,085 59,329 -8,366
Dec07 070918 199.02 200.80 199.00 200.80 +1.89 7,043 81,192 -1,507
Mar08 070918 200.26 200.26 200.26 200.26 +1.87 0 50 +2
Total Volume and Open Interest 8,263 139,786 -9,009
Canadian Dollar(CME)
Sep07 070918 97.80 97.80 97.80 97.80 +0.50 762 38,146 -1,713
Dec07 070918 97.66 98.42 97.66 98.42 +1.04 3,004 121,028 +2,996
Mar08 070918 97.91 98.44 97.91 98.44 +1.03 1 1,205 +12
Jun08 070918 98.44 98.44 98.44 98.44 +1.03 0 353 +0
Total Volume and Open Interest 3,773 161,118 +11,037
Japanese Yen(CME)
Sep07 070917 86.76 86.76 86.76 86.76 -0.08 3,003 156,273 -8,095
Dec07 070918 87.51 87.59 87.19 87.35 -0.49 101,209 132,425 -6,538
Mar08 070918 88.21 88.21 88.21 88.21 -0.53 0 514 +0
Total Volume and Open Interest 104,021 303,304 -13,409
Swiss Franc(CME)
Sep07 070917 84.23 84.23 84.23 84.23 +0.10 4,821 87,352 -7,300
Dec07 070918 84.77 85.20 84.74 85.20 +0.35 1,038 61,456 +3,436
Mar08 070918 85.31 85.67 85.31 85.67 +0.33 0 32 +0
Total Volume and Open Interest 1,452 148,676 +3,305
EuroFX(CME)
Sep07 070917 138.75 138.75 138.75 138.75 unch 10,092 92,657 -18,557
Dec07 070918 138.97 139.98 138.96 139.98 +0.99 1,711 191,317 +4,446
Mar08 070918 140.10 140.10 140.10 140.10 +0.94 82 956 -15
Total Volume and Open Interest 3,030 281,805 +10,947
Mexican Peso(CME)
Sep07 070917 897.2 897.2 897.2 897.2 -1.5 9,612 54,205 -10,310
Oct07 070918 904.5 904.5 904.5 904.5 +8.0 0 68 +0
Total Volume and Open Interest 5,819 125,372 +131
30-Year T-Bonds(CBOT)
Sep07 070918 113~02 113~23 112~05 112~25 -0~07 13,352 20,923 -23,556
Dec07 070918 112~31 113~03 111~27 112~18 -0~10 199,595 888,694 +6,273
Mar08 070918 112~26 112~26 112~00 112~16 -0~10 14 1,413 +7
Total Volume and Open Interest 212,961 911,186 -9,567
10-Year T-Notes(CBOT)
Sep07 070918 110~025 110~110 109~225 110~055 +0~035 25,825 64,210 -23,179
Dec07 070918 109~245 110~030 109~115 109~275 +0~030 795,654 2,177,792 +28,086
Mar08 070918 109~040 109~190 109~040 109~135 +0~015 1,689 4,488 +563
Total Volume and Open Interest 823,168 2,246,504 +20,306
5-Year T-Notes(CBOT)
Sep07 070918 107~130 107~130 107~130 107~130 +0~075 12,179 0 +0
Dec07 070918 106~305 107~135 106~260 107~085 +0~070 376,574 0 +0
Mar08 070918 107~085 107~085 107~085 107~085 +0~070      
Total Volume and Open Interest 388,753    
2 Year T-Notes(CBOT)
Sep07 070918 103~053 103~053 103~053 103~053 +0~021 0 20,415 -2,804
Dec07 070918 103~036 103~064 103~025 103~062 +0~018 2,917 834,752 -5,908
Total Volume and Open Interest 2,917 855,167 -6,117
Eurodollars(CME)
Dec07 070918 95.075 95.285 95.045 95.285 +0.195 36,913 1,639,243 +1,042
Mar08 070918 95.390 95.610 95.365 95.605 +0.170 19,868 1,577,907 -21,900
Jun08 070918 95.515 95.715 95.485 95.715 +0.150 15,253 1,415,536 +172
Sep08 070918 95.560 95.740 95.535 95.740 +0.130 10,622 1,162,383 +48,920
Dec08 070918 95.560 95.715 95.535 95.700 +0.105 18,241 1,133,645 +11,134
Mar09 070918 95.505 95.620 95.475 95.620 +0.085 16,120 699,159 +3,843
Jun09 070918 95.420 95.535 95.390 95.525 +0.070 12,728 487,958 -2,548
Sep09 070918 95.345 95.440 95.320 95.440 +0.065 13,950 347,724 +12,563
Dec09 070918 95.275 95.350 95.250 95.350 +0.050 5,590 251,586 -2,438
Mar10 070918 95.210 95.285 95.195 95.285 +0.035 14,461 186,773 +8,230
Jun10 070918 95.150 95.225 95.135 95.215 +0.025 4,129 139,449 +1,572
Sep10 070918 95.115 95.155 95.075 95.155 +0.020 10,847 107,789 +1,520
Dec10 070918 95.065 95.105 95.035 95.085 +0.015 7,690 107,220 -2,950
Mar11 070918 95.020 95.035 94.995 95.035 +0.010 7,266 97,713 +1,318
Jun11 070918 94.960 94.985 94.935 94.975 +0.010 3,065 87,896 +83
Sep11 070918 94.910 94.920 94.885 94.920 +0.005 2,836 76,549 +951
Dec11 070918 94.825 94.855 94.820 94.855 +0.005 2,502 59,323 +12
Mar12 070918 94.785 94.805 94.755 94.805 +0.005 1,807 47,249 +467
Total Volume and Open Interest 211,090 9,952,241 -1,401,219
30 Day Federal Funds(CBOT)
Sep07 070918 94.990 95.080 94.990 95.070 +0.060 543 108,764 +57
Oct07 070918 3.355 3.535 3.340 3.535 +0.160 517 114,633 +7,831
Nov07 070918 3.550 3.725 3.535 3.725 +0.160 423 108,400 +2,688
Dec07 070918 3.645 3.835 3.635 3.835 +0.175 485 64,449 +2,232
Jan08 070918 3.700 3.890 3.695 3.890 +0.180 12 27,916 -376
Feb08 070918 3.785 4.010 3.785 4.010 +0.200 0 17,356 +3,388
Total Volume and Open Interest 1,980 449,891 +25,296
30 Day Fed Funds(e-CBOT)
Sep07 070918 95.000 95.200 94.980 95.070 +0.070 19,090 0 +0
Oct07 070918 95.115 95.290 95.085 95.280 +0.155 24,882 0 +0
Nov07 070918 95.310 95.530 95.275 95.450 +0.130 9,300 0 +0
Dec07 070918 95.400 95.595 95.350 95.570 +0.165 4,430 0 +0
Jan08 070918 95.455 95.655 95.435 95.645 +0.180 4,822 0 +0
Feb08 070918 95.540 95.770 95.530 95.740 +0.180 4,543 0 +0
Total Volume and Open Interest 67,226    
3-Mth Euro-Yen(CME)
Sep07 070914 99.16 99.16 99.16 99.16 -0.01 653 19,764 -356
Dec07 070918 99.21 99.21 99.21 99.21 unch 92 12,796 +181
Mar08 070918 99.20 99.20 99.20 99.20 +0.01 0 5,590 -16
Jun08 070918 99.14 99.14 99.14 99.14 -0.03 0 3,788 +26
Sep08 070918 99.08 99.09 99.08 99.09 -0.02 0 3,170 +36
Dec08 070918 99.02 99.02 99.02 99.02 -0.01 0 1,509 +0
Mar09 070918 98.95 98.95 98.95 98.95 -0.01 0 157 +0
Jun09 070918 98.87 98.87 98.87 98.87 -0.02 0 100 +0
Sep09 070918 98.79 98.79 98.79 98.79 -0.02      
Dec09 070918 98.70 98.70 98.70 98.70 -0.02      
Total Volume and Open Interest 92 27,110 -19,188
3-Mth Euro-Yen(SGX)
Dec07 070918 99.20 99.21 99.20 99.21 0.00 1,065 60,779 +753
Mar08 070918 99.18 99.18 99.18 99.18 -0.01 602 42,158 +45
Jun08 070918 99.15 99.16 99.15 99.16 0.00 51 17,246 -57
Sep08 070918 99.09 99.10 99.09 99.10 -0.01 150 21,534 +84
Dec08 070918 99.02 99.02 99.02 99.02 -0.01 1 9,162 -199
Mar09 070918 98.94 98.95 98.94 98.95 -0.01 0 4,536 +0
Jun09 070918 98.88 98.88 98.88 98.88 0.00 0 1,168 +0
Sep09 070918 98.79 98.79 98.79 98.79 0.00 0 200 +0
Total Volume and Open Interest 1,869 159,233 -71,770
Japanese Gov't Bonds(SGX)
Dec07 070918 135.87 136.25 135.87 136.09 +0.26 2,609 41,804 -750
Mar08 070918 136.09 136.09 136.09 136.09 +0.26      
Jun08 070918 136.09 136.09 136.09 136.09 +0.26      
Total Volume and Open Interest 2,609 41,804 -750
Euro-Bund(EUREX)
Dec07 070918 114.30 114.32 113.47 113.64 -0.42 1,248,825 1,379,961 +84,102
Mar08 070918 114.08 114.14 113.95 114.10 -0.40 802 434 +20
Jun08 070918 114.16 114.16 114.16 114.16 -0.39      
Total Volume and Open Interest 1,118,403 1,293,031 -87,364
Euro-Bobl(EUREX)
Dec07 070918 108.37 108.39 107.84 107.91 -0.31 637,350 1,058,253 +46,931
Mar08 070918 107.73 107.73 107.73 107.73 -0.31 332 0 +0
Jun08 070918 42.83 42.83 42.83 42.83 +0.33      
Total Volume and Open Interest 637,682 1,058,253 +46,931
3-Mth Euribor(EUREX)
Sep07 070914 95.300 95.300 95.290 95.295 -0.015 1,832 29,263 +347
Dec07 070918 95.550 95.550 95.505 95.505 -0.055 550 14,243 -116
Mar08 070918 95.725 95.740 95.680 95.685 -0.080 292 9,582 +146
Total Volume and Open Interest 2,570 64,344 -438
Long Gilt(LIFFE)
Sep07 070918 108~12 108~12 107~18 107~20 -0~24 1,270 45,477 +823
Dec07 070918 108~14 108~14 107~17 107~20 -0~25 74,766 326,894 -1,128
Total Volume and Open Interest 76,036 372,371 -7,464
3-Mth Short Sterling(LIFFE)
Sep07 070918 93.29 93.29 93.29 93.29 -0.01 92,325 471,155 -20,383
Dec07 070918 93.84 93.84 93.84 93.84 -0.07 179,774 530,242 -5,025
Mar08 070918 94.22 94.22 94.22 94.22 -0.13 212,511 487,371 +6,010
Jun08 070918 94.37 94.37 94.37 94.37 -0.15 148,820 450,956 -19,471
Sep08 070918 94.43 94.43 94.43 94.43 -0.14 101,448 312,736 -906
Dec08 070918 94.46 94.46 94.46 94.46 -0.11 73,649 264,851 -2,788
Total Volume and Open Interest 897,795 2,935,925 -187,988
3-Mth Euribor(LIFFE)
Dec07 070918 95.545 95.580 95.495 95.505 -0.035 225,179 863,705 -15,141
Mar08 070918 95.740 95.790 95.675 95.685 -0.045 211,023 595,246 -27,053
Jun08 070918 95.805 95.850 95.715 95.725 -0.065 186,908 460,012 -9,337
Total Volume and Open Interest 1,086,146 4,223,035 -120,704
3-Mth Aus T-Bills(SFE)
Sep07 070913 92.90 92.92 92.88 92.92 unch 32,992 49,585 -390,670
Dec07 070918 93.10 93.13 93.09 93.10 -0.02 15,320 396,570 -17,663
Mar08 070918 93.08 93.11 93.07 93.08 -0.02 6,604 218,621 +2,243
Jun08 070918 93.09 93.12 93.08 93.10 -0.01 4,636 120,056 +3,161
Sep08 070918 93.12 93.14 93.11 93.12 -0.02 2,031 59,695 +1,065
Dec08 070918 93.15 93.16 93.14 93.14 -0.02 586 43,389 +504
Mar09 070918 93.17 93.18 93.16 93.17 -0.02 292 34,185 +169
Jun09 070918 93.17 93.17 93.16 93.16 -0.03 531 21,292 +8
Sep09 070918 93.17 93.18 93.16 93.16 -0.03 533 3,656 +484
Dec09 070918 93.17 93.17 93.17 93.17 -0.03 1 638 +0
Total Volume and Open Interest 30,537 898,287 -10,029
10-Year Aus T-Bonds(SFE)
Dec07 070918 94.08 94.11 94.06 94.08 -0.02 36,953 420,163 +32,503
Mar08 070918 94.08 94.08 94.08 94.08        
3-Year Aus T-Bonds(SFE)
Dec07 070918 93.82 93.85 93.79 93.81 -0.03 79,554 479,367 +96,835
Mar08 070918 93.81 93.81 93.81 93.81        
Gold(CMX)
Oct07 070918 720.8 720.8 715.0 717.0 -0.1 1,862 29,074 -48
Dec07 070918 727.9 728.2 720.3 723.7 -0.1 78,796 242,628 -325
Feb08 070918 733.5 735.0 725.5 729.9 -0.1 1,542 17,924 -389
Apr08 070918 735.8 735.8 735.8 735.8 -0.2 116 16,945 +21
Jun08 070918 741.5 741.5 741.5 741.5 -0.2 934 15,316 +9
Aug08 070918 747.0 747.0 747.0 747.0 -0.2 1,605 10,794 +1,313
Oct08 070918 752.6 752.6 752.6 752.6 -0.1 8 1,585 +0
Dec08 070918 759.5 759.5 756.0 758.1 -0.1 1,342 15,587 -487
Feb09 070918 763.9 763.9 763.9 763.9 -0.1 250 11,864 +175
Apr09 070918 769.5 769.5 769.5 769.5 -0.1 50 1,725 +0
Jun09 070918 775.2 775.2 775.2 775.2 -0.1 135 11,523 +122
Total Volume and Open Interest 87,748 387,394 +998
Silver(CMX)
Sep07 070918 1276.7 1276.7 1276.7 1276.7 +2.8 155 159 +32
Dec07 070918 1302.0 1305.0 1283.0 1292.5 +2.5 15,966 73,705 +845
Mar08 070918 1322.0 1322.0 1309.6 1309.6 +2.6 532 8,032 +90
May08 070918 1320.3 1320.3 1320.3 1320.3 +2.6 16 5,211 +3
Jul08 070918 1331.0 1331.0 1331.0 1331.0 +2.6 18 4,951 +14
Sep08 070918 1340.5 1340.5 1340.5 1340.5 +2.9 3 1,205 +0
Dec08 070918 1354.5 1354.5 1354.5 1354.5 +3.1 361 5,870 +302
Total Volume and Open Interest 17,083 108,140 +586
Platinum(NYM)
Oct07 070918 1308.5 1309.0 1305.0 1306.7 +4.1 1,261 8,657 -110
Jan08 070918 1315.0 1315.2 1310.0 1315.2 +3.1 422 3,521 +193
Apr08 070918 1326.6 1326.6 1326.6 1326.6 +3.1 0 2 +0
Total Volume and Open Interest 1,683 12,180 +208
Palladium(NYME)
Sep07 070918 331.70 331.70 331.70 331.70 +0.35 7 16 -7
Dec07 070918 333.00 335.75 333.00 335.70 +0.35 602 12,911 -77
Mar08 070918 340.45 340.45 340.45 340.45 +0.35 0 831 +0
Total Volume and Open Interest 611 15,850 -20
Copper(CMX)
Sep07 070918 341.00 344.25 341.00 344.25 +2.50 415 1,123 -198
Dec07 070918 341.20 345.50 340.50 344.80 +2.80 6,643 51,656 +347
Mar08 070918 339.75 342.95 339.75 342.95 +2.70 214 8,001 +116
May08 070918 340.30 340.30 340.30 340.30 +2.80 12 1,158 -2
Jul08 070918 336.90 336.90 336.90 336.90 +2.90 6 550 +4
Total Volume and Open Interest 7,630 70,424 +1,066
Aluminum(CMX)
Sep07 070918 105.00 105.00 105.00 105.00 +0.50      
Oct07 070918 105.75 105.75 105.75 105.75 +0.50      
Nov07 070918 106.50 106.50 106.50 106.50 +0.50      
Dec07 070918 107.25 107.25 107.25 107.25 +0.50      
Jan08 070918 107.25 107.25 107.25 107.25 +0.50      
Feb08 070918 107.25 107.25 107.25 107.25 +0.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep07 070918 13470 13745 13460 13739 +332 4,040 31,370 -776
Dec07 070918 13570 13850 13535 13835 +332 6,509 15,013 +3,218
Mar08 070918 13940 13940 13940 13940 +332 0 6 +0
Jun08 070918 14016 14016 14016 14016 +332      
Total Volume and Open Interest 10,549 46,389 +2,655
S & P 500(CME)
Sep07 070918 1484.00 1520.50 1479.50 1520.10 +43.20 83,145 281,586 -36,939
Dec07 070918 1497.10 1533.10 1492.70 1533.10 +43.30 93,447 455,900 +50,487
Mar08 070918 1543.70 1543.70 1543.70 1543.70 +43.10 0 7,620 -172
Jun08 070918 1554.40 1554.40 1554.40 1554.40 +42.80 0 297 +0
Total Volume and Open Interest 176,592 748,576 +24,509
S & P 500 E-Mini(Globex)
Sep07 070918 1477.50 1521.00 1472.25 1520.00 +43.00 399,674 1,551,695 -119,361
Dec07 070918 1490.25 1534.25 1485.00 1533.00 +43.25 1,352,000 1,073,160 +185,637
Total Volume and Open Interest 1,751,674 2,624,856 +167,034
NASDAQ 100(CME)
Sep07 070918 1996.00 2036.50 1991.00 2035.80 +53.30 8,436 62,617 -603
Dec07 070918 2021.00 2059.30 2010.00 2059.30 +53.30 8,833 19,945 +4,288
Mar08 070918 2082.50 2082.50 2082.50 2082.50 +53.20 0 1 +0
Total Volume and Open Interest 17,269 82,583 +4,524
NASDAQ 100 E-Mini(Globex)
Sep07 070918 1982.50 2037.50 1978.00 2035.80 +53.30 91,905 375,178 -39,274
Dec07 070918 2007.00 2061.30 2001.30 2059.30 +53.30 293,000 155,876 +33,249
Total Volume and Open Interest 384,905 531,054 +13,497
S & P Midcap 400(CME)
Sep07 070918 862.50 882.40 862.00 882.40 +24.45 1,364 5,270 -38
Dec07 070918 870.25 891.20 867.75 891.20 +24.60 1,340 3,796 +1,354
Mar08 070918 901.30 901.30 901.30 901.30 +24.60      
Total Volume and Open Interest 2,704 9,066 +1,851
Russell 2000(CME)
Sep07 070918 778.50 808.85 775.75 808.85 +33.55 6,695 48,954 -2,627
Dec07 070918 785.00 814.00 781.00 814.00 +33.50 6,369 17,080 +5,527
Mar08 070918 820.05 820.05 820.05 820.05 +33.50 0 22 +0
Total Volume and Open Interest 13,064 66,066 +2,705
Russell 2000 E-Mini(Globex)
Sep07 070918 775.90 809.60 775.90 808.90 +33.60 135,380 374,024 -83,433
Dec07 070918 780.50 814.30 777.50 814.00 +33.50 265,000 344,742 +105,966
Mar08 070918 820.10 820.10 820.10 820.10 +33.50      
Total Volume and Open Interest 400,380 718,766 +16,603
Value Line(KCBT)
Sep07 070918 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 070918 16005 16020 15745 15825 -280 93,366 198,969 +37,106
Mar08 070918 15975 15980 15775 15775 -330 329 2 +0
Total Volume and Open Interest 93,709 199,012 +37,106
Nikkei 225(SGX)
Dec07 070918 16005 16020 15745 15825 -280 93,366 198,969 +37,106
Mar08 070918 15975 15980 15775 15775 -330 329 2 +0
Jun08 070918 15720 15720 15720 15720 -330 0 1 +0
Total Volume and Open Interest 93,709 199,012 +37,106
CAC 40(EURONEXT)
Sep07 070918 5435.5 5561.5 5414.5 5550.5 +108.0 189,897 718,252 +43,232
Oct07 070918 5453.0 5577.5 5436.0 5568.0 +108.0 48,878 46,411 +38,847
Nov07 070918 5483.5 5575.5 5481.0 5575.5 +108.0 2 572 -2
Total Volume and Open Interest 250,860 783,760 +112,734
Hang Seng Index(HKFE)
Sep07 070918 24492 24592 24335 24581 +111 44,878 127,894 +86
Oct07 070918 24574 24673 24415 24673 +128 1,279 3,626 +342
Total Volume and Open Interest 46,311 133,677 +431
DAX(EUREX)
Sep07 070918 7465.0 7700.0 7445.5 7581.5 +86.0 207,161 240,328 -27,195
Dec07 070918 7550.5 7787.0 7533.5 7668.5 +86.5 46,013 75,470 +37,235
Mar08 070918 7631.0 7863.0 7614.0 7750.5 +87.5 2,333 3,912 +722
Total Volume and Open Interest 255,507 319,710 +10,762
FT-SE 100(EURONEXT)
Sep07 070918 6165.50 6325.00 6159.50 6278.50 +92.50 260,995 415,775 -54,031
Dec07 070918 6231.00 6369.00 6226.00 6344.50 +92.00 145,319 186,098 +90,829
Mar08 070918 6307.50 6364.00 6307.50 6364.00 +93.50 0 3,664 +0
Total Volume and Open Interest 406,314 605,548 +33,722
SPI 200(SFE)
Sep07 070918 6246.0 6259.0 6165.0 6202.0 -64.0 70,799 358,442 +35,109
Dec07 070918 6292.0 6308.0 6214.0 6251.0 -65.0 57,642 100,515 +58,508
Mar08 070918 6260.0 6260.0 6260.0 6260.0 -65.0 1 1,225 +2
Total Volume and Open Interest 128,442 462,151 +93,612
GSCI(CME)
Oct07 070918 530.60 530.60 530.50 530.50 -3.25 874 21,187 +555
Nov07 070918 531.80 536.59 529.25 536.49 +2.74 8 8 +8
Dec07 070918 537.20 537.20 537.20 537.20        
Reuters CRB Index(NYBOT)
Nov07 070918 434.50 436.90 433.50 436.90 +1.90 15 749 +1
Jan08 070918 436.00 437.90 436.00 437.90 +1.90 0 415 +0
Feb08 070918 435.00 436.90 435.00 436.90 +1.90 0 223 +0
Total Volume and Open Interest 17 1,415 +1,415
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz