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 September 19, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070919 960.00 972.00 953.00 971.00 +1.50 16,137 290,741 +836
Jan08 070919 976.50 988.00 969.00 986.00 +1.50 5,788 59,846 +1,249
Mar08 070919 983.50 995.50 977.50 995.00 +3.00 2,994 39,234 +1,242
May08 070919 985.00 995.00 978.00 995.00 +1.50 1,786 31,739 -74
Jul08 070919 987.00 1001.50 985.00 1000.25 +2.00 4,233 37,442 -803
Aug08 070919 977.50 985.00 977.50 985.00 +1.00 3 827 +5
Sep08 070919 960.00 960.00 960.00 960.00 +5.00 218 526 +86
Total Volume and Open Interest 34,417 528,023 +2,594
Soybean Meal(CBOT)
Oct07 070919 264.00 268.00 260.70 266.90 +0.50 4,360 23,548 -3,151
Dec07 070919 269.70 273.80 266.70 272.20 -0.50 9,561 106,892 +756
Jan08 070919 271.00 276.00 268.00 275.00 +0.90 2,026 15,959 -619
Mar08 070919 274.50 278.80 272.50 278.70 +1.40 1,715 20,675 +129
May08 070919 274.00 278.00 272.00 278.00 +1.90 1,410 21,370 +305
Jul08 070919 275.50 279.20 273.50 279.00 +1.00 2,144 19,231 +559
Aug08 070919 274.00 275.00 270.00 274.50 +2.80 126 3,580 +98
Sep08 070919 266.00 268.00 264.00 268.00 +2.00 526 3,283 +196
Total Volume and Open Interest 23,767 224,410 -1,356
Soybean Oil(CBOT)
Oct07 070919 39.30 39.36 39.08 39.28 -0.20 2,859 25,697 -138
Dec07 070919 39.75 39.95 39.52 39.70 -0.19 7,756 163,995 +1,427
Jan08 070919 40.25 40.25 39.95 39.97 -0.31 3,037 21,640 -1,614
Mar08 070919 40.52 40.53 40.30 40.33 -0.31 1,095 19,371 +818
May08 070919 40.60 40.63 40.32 40.40 -0.30 1,027 13,829 +81
Jul08 070919 40.65 40.80 40.53 40.68 -0.17 1,711 15,177 +250
Aug08 070919 40.50 40.60 40.50 40.60 -0.13 193 1,324 -11
Sep08 070919 40.60 40.60 40.60 40.60 -0.05 122 638 +9
Total Volume and Open Interest 20,444 278,609 +1,538
Canola(WCE)
Corn(CBOT)
Dec07 070919 350.00 358.75 347.25 358.25 +6.00 14,701 613,659 -4,711
Mar08 070919 366.50 375.00 364.25 374.75 +5.75 3,433 152,842 +5,344
May08 070919 376.00 384.50 374.50 384.50 +5.50 691 41,863 +693
Jul08 070919 385.00 393.75 384.00 393.50 +5.00 2,510 95,574 +717
Sep08 070919 393.50 401.00 393.50 400.50 +4.00 398 13,492 +75
Dec08 070919 401.25 408.75 399.50 408.25 +4.00 2,949 145,472 +1,521
Total Volume and Open Interest 24,817 1,101,648 +3,785
Wheat(CBOT)
Dec07 070919 860.00 860.00 839.00 845.00 -24.00 4,647 240,187 +417
Mar08 070919 865.00 866.00 842.50 849.50 -23.00 1,460 47,226 +125
May08 070919 740.00 742.00 725.00 734.00 -14.50 277 7,201 -26
Jul08 070919 590.00 599.50 586.00 598.50 +5.50 574 55,552 +369
Sep08 070919 598.00 601.00 588.00 601.00 +5.00 6 2,356 +57
Total Volume and Open Interest 7,401 376,742 +1,247
Wheat(KCBT)
Dec07 070919 830.00 838.50 818.75 828.50 -20.25 8,360 109,635 -1,666
Mar08 070919 829.00 837.50 818.50 828.50 -20.00 3,279 17,314 +274
May08 070919 745.00 745.00 742.00 744.00 -8.00 18 771 +11
Jul08 070919 594.00 608.00 594.00 607.50 +5.50 1,123 14,812 +9
Sep08 070919 602.00 610.00 602.00 610.00 +3.00 12 830 +10
Total Volume and Open Interest 12,898 145,340 -1,408
Wheat(MGE)
Sep07 070914 790.00 797.00 790.00 797.00 -1.00 12 13 -17
Dec07 070919 804.00 806.00 785.75 798.25 -17.50 3,544 48,576 -129
Mar08 070919 808.00 810.00 793.00 804.75 -17.00 1,553 11,608 +691
May08 070919 778.00 790.00 778.00 790.00 -15.00 56 1,003 -5
Jul08 070919 692.00 700.00 692.00 700.00 -12.00 30 845 +1
Total Volume and Open Interest 5,241 65,696 +589
Oats(CBOT)
Dec07 070919 274.00 277.00 271.00 277.00 -0.50 435 12,427 -120
Mar08 070919 283.00 287.00 282.50 287.00 unch 18 1,697 +14
May08 070919 292.00 292.00 292.00 292.00 -4.00 3 162 +0
Jul08 070919 288.00 288.50 288.00 288.50 unch 13 43 +4
Total Volume and Open Interest 469 14,338 -102
Rough Rice(CBOT)
Sep07 070914 10.99 10.99 10.99 10.99 +0.06 0 3 -6
Nov07 070919 11.34 11.36 11.27 11.30 -0.01 62 11,888 +86
Jan08 070919 11.64 11.64 11.60 11.63 unch 5 1,564 +6
Mar08 070919 11.90 11.92 11.90 11.90 +0.02 18 1,086 -8
Total Volume and Open Interest 85 14,881 +84
Live Cattle(CME)
Oct07 070919 95.600 95.750 95.035 95.500 -0.150 10,828 52,124 -1,169
Dec07 070919 99.300 99.500 98.700 99.450 unch 13,180 107,581 +1,402
Feb08 070919 100.650 100.950 100.150 100.930 +0.280 2,334 39,893 +433
Apr08 070919 100.300 100.750 100.000 100.750 +0.215 1,097 20,808 +561
Jun08 070919 96.150 96.500 95.850 96.450 +0.050 451 7,980 +83
Aug08 070919 94.600 94.800 94.550 94.750 +0.150 72 2,042 -5
Total Volume and Open Interest 28,417 231,028 +1,584
Feeder Cattle(CME)
Sep07 070919 116.100 116.150 115.900 116.080 +0.045 232 2,778 -65
Oct07 070919 116.550 116.650 115.800 116.285 -0.165 1,414 8,674 -330
Nov07 070919 116.700 116.750 115.930 116.550 +0.070 1,605 10,300 +290
Jan08 070919 115.000 115.100 114.250 114.980 +0.050 230 4,307 +62
Mar08 070919 112.700 112.900 112.500 112.750 -0.100 38 982 +26
Apr08 070919 113.450 113.450 113.350 113.450 -0.150 29 416 +14
May08 070919 113.300 113.450 113.000 113.450 -0.150 26 812 +15
Total Volume and Open Interest 3,590 28,314 +28
Lean Hogs(CME)
Oct07 070919 63.900 64.200 62.850 63.200 -0.680 9,315 28,525 -2,598
Dec07 070919 66.250 66.350 64.950 65.200 -0.800 15,101 83,815 +1,378
Feb08 070919 69.550 69.600 68.330 68.635 -0.900 3,266 28,491 +662
Apr08 070919 70.650 70.650 69.500 69.785 -1.000 1,759 17,870 +3
May08 070919 74.035 74.035 73.300 73.950 -0.350 11 1,626 +2
Jun08 070919 76.750 76.750 75.600 76.500 -0.300 1,350 11,456 +390
Jul08 070919 74.400 74.700 73.550 74.550 -0.200 224 2,800 -115
Aug08 070919 71.050 71.150 70.800 71.050 -0.450 73 1,146 +32
Total Volume and Open Interest 31,127 175,884 -235
Pork Bellies(CME)
Feb08 070919 86.300 86.700 85.100 85.150 -1.780 312 864 +38
Mar08 070919 86.400 86.750 85.250 85.250 -1.800 6 38 +5
May08 070919 88.850 88.850 87.250 87.250 -1.800 4 32 +2
Jul08 070919 91.000 91.000 91.000 91.000 -1.050 0 3 +0
Aug08 070919 91.800 91.800 91.800 91.800 -0.630      
Total Volume and Open Interest 322 937 +45
Class III Milk(CME)
Sep07 070919 20.11 20.20 20.11 20.17 +0.02 71 4,875 -24
Oct07 070919 18.75 19.09 18.75 19.09 +0.61 235 4,395 -40
Nov07 070919 18.10 18.34 18.05 18.30 +0.46 181 4,008 +77
Dec07 070919 17.83 17.83 17.83 17.83 +0.30 212 3,853 -66
Jan08 070919 16.85 16.85 16.85 16.85 +0.17 19 2,114 +5
Total Volume and Open Interest 983 34,819 -29
Cocoa(NYBOT)
Dec07 070919 1860 1904 1858 1900 +27 6,824 64,193 +113
Mar08 070919 1878 1904 1878 1900 +16 2,720 29,894 +208
May08 070919 1895 1895 1895 1895 +5 659 7,578 +209
Jul08 070919 1909 1909 1909 1909 +5 33 3,663 +23
Sep08 070919 1923 1923 1923 1923 +3 59 4,019 +47
Dec08 070919 1936 1936 1936 1936 -8 98 12,364 +75
Mar09 070919 1955 1955 1955 1955 -13 0 622 +0
Total Volume and Open Interest 10,393 122,335 +675
Coffee "C"(NYBOT)
Sep07 070919 126.70 126.70 126.70 126.70 unch      
Dec07 070919 128.50 131.40 128.35 131.35 +0.95 23,806 103,661 -769
Mar08 070919 132.70 134.90 132.60 134.85 +1.10 5,072 25,733 +10
May08 070919 135.50 136.80 135.50 136.80 +1.25 1,390 8,420 +327
Jul08 070919 138.55 138.55 138.55 138.55 +1.30 833 3,135 -265
Sep08 070919 140.00 140.00 140.00 140.00 +1.30 1,571 7,469 +0
Total Volume and Open Interest 36,499 161,055 -1,644
Orange Juice(NYBOT)
Nov07 070919 124.80 125.00 123.50 124.10 -0.95 1,393 17,273 -37
Jan08 070919 125.00 125.00 123.75 124.00 -1.10 330 5,229 -26
Mar08 070919 125.00 125.00 124.30 124.60 -1.10 4 3,851 +0
May08 070919 125.10 125.10 125.10 125.10 -1.15 16 572 +14
Jul08 070919 125.60 125.60 125.60 125.60 -1.20 0 136 +0
Sep08 070919 126.10 126.10 126.10 126.10 -1.25 0 119 +0
Total Volume and Open Interest 1,747 28,044 -47
Sugar #11(NYBOT)
Oct07 070919 9.65 9.70 9.57 9.69 +0.34 29,957 110,641 -12,795
Mar08 070919 9.89 10.00 9.84 9.99 +0.38 26,763 317,223 +4,430
May08 070919 9.89 9.99 9.89 9.99 +0.33 2,427 57,136 +249
Jul08 070919 9.94 10.00 9.91 10.00 +0.26 1,134 42,116 +236
Oct08 070919 10.22 10.26 10.22 10.25 +0.20 1,303 42,529 +212
Total Volume and Open Interest 64,171 641,961 -7,749
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070919 21.35 21.35 21.35 21.35 -0.04 480 1,676 +364
Jan08 070919 20.95 20.95 20.95 20.95 -0.06 349 3,499 +182
Mar08 070919 20.87 20.87 20.87 20.87 +0.01 214 3,052 +70
May08 070919 20.93 20.93 20.93 20.93 +0.03 163 1,023 +129
Total Volume and Open Interest 1,217 9,961 +744
London Cocoa(LCE)
Sep07 070913 909 918 907 907 -8 3,789 5,613 -1,015
Dec07 070919 975 984 967 981 +3 4,151 77,229 -562
Mar08 070919 991 997 983 995 +1 1,029 42,199 +90
May08 070919 1002 1007 992 1004 +1 416 17,248 -117
Jul08 070919 1006 1016 1006 1013 -1 1 15,673 +1
Sep08 070919 1018 1026 1014 1024 +1 1 18,164 +0
Dec08 070919 1031 1036 1028 1036 +3 0 5,168 +0
Total Volume and Open Interest 5,598 175,808 -588
London Coffee(LCE)
Sep07 070919 1918.00 1919.00 1898.00 1898.00 -5.00 75 395 -29
Nov07 070919 1937.00 1966.00 1928.00 1948.00 -5.00 10,015 89,283 -1,527
Jan08 070919 1810.00 1833.00 1799.00 1822.00 +7.00 4,062 46,015 +1,146
Mar08 070919 1794.00 1828.00 1794.00 1817.00 +7.00 1,451 13,596 -103
May08 070919 1810.00 1824.00 1810.00 1824.00 +7.00 416 4,448 +33
Jul08 070919 1829.00 1829.00 1829.00 1829.00 +4.00 93 1,204 +16
Total Volume and Open Interest 16,148 156,248 -446
London Sugar(LCE)
Oct07 070914 258.50 274.70 257.90 272.50 +13.00 6,044 4,386 -3,839
Dec07 070919 275.30 301.30 275.30 285.30 +10.80 2,229 36,993 -482
Mar08 070919 282.60 291.40 282.60 290.50 +9.00 1,089 17,835 +197
May08 070919 286.50 292.60 286.50 292.00 +7.70 207 8,007 -64
Aug08 070919 285.50 293.60 285.50 292.00 +6.70 78 5,515 -83
Total Volume and Open Interest 4,440 75,265 +18
Cotton(NYBOT)
Oct07 070919 63.10 63.40 61.33 61.33 -0.92 338 2,265 -172
Dec07 070919 65.70 66.25 63.50 63.92 -0.93 21,033 133,990 +655
Mar08 070919 68.65 68.80 66.50 66.93 -0.80 4,545 48,102 +598
May08 070919 69.50 69.60 68.10 68.10 -0.90 180 4,898 +30
Jul08 070919 69.50 69.50 69.24 69.24 -0.88 355 6,279 +24
Oct08 070919 70.70 70.70 70.70 70.70 -0.76 0 264 +0
Total Volume and Open Interest 28,062 215,529 +1,328
Lumber(CME)
Nov07 070919 243.3 247.2 241.5 244.5 +3.2 606 5,165 +87
Jan08 070919 263.5 268.0 261.9 267.5 +5.2 135 594 -33
Mar08 070919 282.0 286.9 276.6 286.1 +6.2 57 231 +16
May08 070919 287.9 287.9 283.8 283.8 +4.7 1 48 +0
Total Volume and Open Interest 799 6,042 +70
Crude Oil(NYM)
Oct07 070919 81.85 82.50 81.10 81.93 +0.42 237,631 89,500 -34,485
Nov07 070919 80.50 81.18 79.80 80.85 +0.62 199,449 358,150 +6,472
Dec07 070919 79.25 79.70 78.64 79.70 +0.75 94,063 215,990 +5,716
Jan08 070919 78.78 78.88 77.85 78.88 +0.82 24,733 82,212 +4,017
Feb08 070919 77.85 78.18 77.05 78.18 +0.85 7,488 37,139 +17
Mar08 070919 77.10 77.58 77.05 77.58 +0.85 8,066 42,691 -1,100
Apr08 070919 76.45 77.05 76.20 77.05 +0.84 3,785 45,029 +300
May08 070919 76.62 76.62 76.62 76.62 +0.82 9,619 46,871 +1,209
Jun08 070919 75.98 76.25 75.95 76.25 +0.80 13,076 48,047 -3,851
Jul08 070919 75.90 75.90 75.90 75.90 +0.78 1,509 16,640 -985
Aug08 070919 75.58 75.58 75.58 75.58 +0.78 17 10,779 -10
Sep08 070919 75.28 75.28 75.28 75.28 +0.78 10,415 37,570 -8,422
Oct08 070919 74.99 74.99 74.99 74.99 +0.78 0 20,694 +0
Nov08 070919 74.71 74.71 74.71 74.71 +0.78 4,650 14,899 -1,917
Dec08 070919 74.05 74.45 74.05 74.45 +0.78 24,299 157,048 -4,861
Jan09 070919 74.19 74.19 74.19 74.19 +0.77 3,603 22,437 +1,382
Total Volume and Open Interest 651,439 1,488,381 -36,170
Heating Oil(NYM)
Oct07 070919 224.40 225.25 222.15 224.53 +0.30 36,886 46,509 -4,590
Nov07 070919 225.90 226.23 224.00 226.23 +0.40 17,809 73,745 +2,584
Dec07 070919 226.40 227.18 225.30 227.18 +0.50 9,493 45,813 +1,182
Jan08 070919 225.00 227.53 225.00 227.53 +0.65 3,724 24,703 +159
Feb08 070919 225.20 225.58 225.20 225.58 +0.60 1,746 12,890 -262
Mar08 070919 222.28 222.28 222.28 222.28 +0.50 812 7,589 -20
Apr08 070919 217.83 217.83 217.83 217.83 +0.65 688 6,771 -72
May08 070919 213.53 213.53 213.53 213.53 +0.75 476 3,121 -144
Jun08 070919 211.03 211.03 211.03 211.03 +0.90 939 11,426 -213
Jul08 070919 210.23 210.23 210.23 210.23 +0.85 566 1,569 -111
Aug08 070919 210.43 210.43 210.43 210.43 +0.80 378 906 +70
Sep08 070919 211.68 211.68 211.68 211.68 +0.75 137 647 +106
Total Volume and Open Interest 74,101 239,889 -871
Gasoline(NYMEX)
Oct07 070919 207.61 210.24 205.65 209.34 +3.31 36,242 45,962 -2,126
Nov07 070919 205.26 207.28 203.29 206.81 +2.90 23,320 65,271 +4,184
Dec07 070919 204.33 205.51 201.75 205.26 +2.45 8,158 26,716 +406
Jan08 070919 205.12 206.25 202.88 205.96 +2.25 4,768 15,708 +1,182
Feb08 070919 207.03 207.59 203.83 207.26 +2.05 2,872 7,840 +219
Mar08 070919 207.25 208.61 206.50 208.61 +1.85 1,666 9,685 +183
Apr08 070919 219.60 220.12 217.82 219.86 +1.70 2,382 8,179 +950
May08 070919 219.50 220.46 217.23 220.46 +1.60 649 3,292 +30
Jun08 070919 219.40 220.21 219.40 220.21 +1.45 1,200 5,333 +469
Jul08 070919 218.00 218.61 218.00 218.61 +1.40 261 1,727 +50
Total Volume and Open Interest 81,837 195,744 +5,719
e-MiNY RBOB Gasoline(NYMEX)
Oct07 070919 209.34 209.34 209.34 209.34 +3.31 0 1 +0
Nov07 070919 203.90 206.81 203.90 206.81 +2.90      
Dec07 070919 205.26 205.26 205.26 205.26 +2.45 0 1 +0
Jan08 070919 205.96 205.96 205.96 205.96 +2.25      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct07 070919 6.350 6.430 6.160 6.180 -0.388 95,875 66,170 -6,263
Nov07 070919 7.000 7.110 6.910 6.910 -0.318 37,215 125,457 +1,102
Dec07 070919 7.858 7.858 7.615 7.615 -0.243 14,623 55,285 +560
Jan08 070919 8.045 8.045 7.955 7.955 -0.233 9,709 53,435 +1,517
Feb08 070919 8.070 8.070 7.985 7.985 -0.223 2,296 35,075 -485
Mar08 070919 7.895 7.895 7.811 7.811 -0.207 3,085 47,881 -97
Apr08 070919 7.465 7.520 7.416 7.416 -0.172 2,693 36,496 -264
May08 070919 7.490 7.490 7.443 7.443 -0.165 1,408 28,297 +388
Jun08 070919 7.560 7.560 7.515 7.515 -0.165 242 17,345 -2
Jul08 070919 7.600 7.600 7.600 7.600 -0.165 432 13,007 +146
Aug08 070919 7.668 7.668 7.668 7.668 -0.165 388 11,442 +289
Sep08 070919 7.800 7.800 7.698 7.698 -0.165 183 8,322 +44
Oct08 070919 7.910 7.910 7.783 7.783 -0.165 488 30,940 +160
Nov08 070919 8.198 8.198 8.198 8.198 -0.165 54 16,089 +46
Dec08 070919 8.608 8.608 8.608 8.608 -0.165 605 14,440 +191
Jan09 070919 8.970 8.970 8.873 8.873 -0.165 1,019 31,864 -103
Total Volume and Open Interest 172,167 797,218 -1,664
Brent Crude Oil(ICE)
Nov07 070919 78.29 78.57 77.45 78.47 +0.88 0 173,019 -10,392
Dec07 070919 78.30 78.55 77.41 78.45 +0.79 0 181,291 +14,378
Jan08 070919 78.01 78.38 77.22 78.28 +0.76 0 44,419 +3,896
Feb08 070919 77.83 77.96 76.94 77.96 +0.68 0 22,527 +2,555
Mar08 070919 77.52 77.61 76.88 77.61 +0.60 0 19,237 +908
Apr08 070919 77.20 77.28 76.90 77.28 +0.59 0 16,101 +148
May08 070919 76.97 76.97 76.97 76.97 +0.61 0 9,421 +230
Jun08 070919 76.48 76.66 75.70 76.66 +0.64 5,983 35,475 +839
Jul08 070919 76.42 76.42 76.42 76.42 +0.65 0 5,742 +0
Aug08 070919 76.18 76.18 76.18 76.18 +0.65 0 3,320 +0
Sep08 070919 75.93 75.93 75.93 75.93 +0.64 212 3,696 +1
Oct08 070919 75.68 75.68 75.68 75.68 +0.63 0 4,417 +0
Nov08 070919 75.43 75.43 75.43 75.43 +0.64 0 3,417 +0
Dec08 070919 75.00 75.27 74.21 75.19 +0.65 0 43,805 -3,856
Total Volume and Open Interest 6,200 660,453 +421,182
Gas Oil(ICE)
Oct07 070919 706.00 710.00 696.25 704.25 +6.75 0 95,046 -4,182
Nov07 070919 705.50 705.75 693.00 700.75 +7.00 0 77,500 +7,863
Dec07 070919 700.00 701.25 689.00 696.75 +7.00 0 54,125 +224
Jan08 070919 699.00 700.25 688.50 695.75 +7.00 0 39,145 +1,661
Feb08 070919 689.25 691.25 685.75 689.50 +6.75 0 15,886 -711
Mar08 070919 682.50 682.50 677.75 681.25 +5.75 0 10,445 +184
Apr08 070919 673.75 675.50 671.75 672.75 +6.00 0 5,102 +473
May08 070919 665.25 665.25 662.75 664.00 +5.50 0 7,728 -23
Jun08 070919 660.25 661.50 652.00 658.75 +5.50 0 32,006 +1,213
Jul08 070919 658.25 658.25 658.25 658.25 +5.25 0 3,954 +18
Total Volume and Open Interest 467 372,727 +353,888
US Dollar Index(NYBOT)
Dec07 070919 79.550 79.700 79.190 79.190 +0.130 3,431 36,197 +1,879
Mar08 070919 79.140 79.140 79.120 79.120 +0.130 0 2,727 +0
Jun08 070919 79.000 79.090 79.000 79.090 +0.130 0 417 +0
Total Volume and Open Interest 3,431 39,341 -1,093
Australian Dollar(CME)
Dec07 070919 84.76 85.30 84.76 85.24 +0.58 4,099 59,487 +4,215
Mar08 070919 84.80 84.80 84.80 84.80 +0.50 0 171 +14
Jun08 070919 84.28 84.28 84.28 84.28 +0.47 0 286 +0
Total Volume and Open Interest 4,099 59,950 -56,267
British Pound(CME)
Dec07 070919 199.53 199.80 199.08 199.77 -1.03 1,388 78,692 -2,500
Mar08 070919 199.17 199.17 199.17 199.17 -1.09 0 76 +26
Jun08 070919 198.56 198.56 198.56 198.56 -1.17 0 15 +0
Total Volume and Open Interest 1,390 78,793 -60,993
Canadian Dollar(CME)
Dec07 070919 98.68 98.70 98.40 98.66 +0.24 1,673 127,965 +6,937
Mar08 070919 98.60 98.67 98.60 98.67 +0.23 1 1,210 +5
Jun08 070919 98.63 98.63 98.63 98.63 +0.19 0 355 +2
Sep08 070919 98.57 98.57 98.57 98.57 +0.16 1 337 +27
Total Volume and Open Interest 2,176 129,943 -31,175
Japanese Yen(CME)
Dec07 070919 87.27 87.30 86.88 87.04 -0.31 3,699 151,132 +18,707
Mar08 070919 87.88 87.88 87.88 87.88 -0.33 0 534 +20
Jun08 070919 88.90 88.90 88.66 88.66 -0.35 0 16,128 +0
Total Volume and Open Interest 3,699 168,189 -135,115
Swiss Franc(CME)
Sep07 070917 84.23 84.23 84.23 84.23 +0.10 4,821 87,352 -7,300
Dec07 070919 85.22 85.30 84.81 85.01 -0.19 4,733 66,066 +4,610
Mar08 070919 85.45 85.45 85.45 85.45 -0.22 1 47 +15
Total Volume and Open Interest 4,734 66,122 -82,554
EuroFX(CME)
Dec07 070919 139.91 139.99 139.60 139.82 -0.16 2,651 202,310 +10,993
Mar08 070919 139.92 139.92 139.92 139.92 -0.18 6 976 +20
Jun08 070919 139.95 139.95 139.95 139.95 -0.20 0 87 +0
Total Volume and Open Interest 2,657 203,437 -78,368
Mexican Peso(CME)
Oct07 070919 908.2 908.2 908.2 908.2 +3.8 0 68 +0
Nov07 070919 906.2 906.2 906.2 906.2 +3.8 0 86 +0
Total Volume and Open Interest 3,756 72,554 -52,818
30-Year T-Bonds(CBOT)
Sep07 070919 112~18 112~23 111~21 111~25 -1~00 10,234 13,329 -7,594
Dec07 070919 112~14 112~16 111~11 111~24 -0~26 356,365 888,561 -133
Mar08 070919 111~16 111~22 111~08 111~20 -0~28 26 1,425 +12
Total Volume and Open Interest 366,630 903,476 -7,710
10-Year T-Notes(CBOT)
Sep07 070919 110~010 110~060 109~185 109~235 -0~140 31,990 39,247 -24,963
Dec07 070919 109~280 109~290 109~075 109~190 -0~085 1,169,593 2,167,454 -10,338
Mar08 070919 109~110 109~110 108~290 109~025 -0~110 4,919 5,291 +803
Total Volume and Open Interest 1,206,502 2,212,006 -34,498
5-Year T-Notes(CBOT)
Sep07 070919 107~035 107~085 107~035 107~085 -0~045 14,753 0 +0
Dec07 070919 107~060 107~080 106~285 107~035 -0~050 667,851 0 +0
Mar08 070919 107~035 107~035 107~035 107~035 -0~050      
Total Volume and Open Interest 682,604    
2 Year T-Notes(CBOT)
Sep07 070919 103~052 103~052 103~052 103~052 -0~001 400 19,873 -542
Dec07 070919 103~064 103~068 103~052 103~060 -0~002 3,524 859,261 +24,509
Total Volume and Open Interest 3,924 879,134 +23,967
Eurodollars(CME)
Dec07 070919 95.345 95.360 95.315 95.345 +0.060 40,157 1,661,629 +22,386
Mar08 070919 95.645 95.650 95.585 95.630 +0.025 27,234 1,555,985 -21,922
Jun08 070919 95.735 95.745 95.665 95.700 -0.015 29,651 1,375,066 -40,470
Sep08 070919 95.750 95.770 95.680 95.715 -0.025 33,537 1,187,401 +25,018
Dec08 070919 95.705 95.705 95.660 95.680 -0.020 25,744 1,169,013 +35,368
Mar09 070919 95.615 95.615 95.575 95.605 -0.015 21,477 704,451 +5,292
Jun09 070919 95.545 95.545 95.490 95.520 -0.005 16,110 482,016 -5,942
Sep09 070919 95.430 95.440 95.415 95.435 -0.005 9,166 376,508 +28,784
Dec09 070919 95.370 95.370 95.335 95.350 unch 8,263 249,253 -2,333
Mar10 070919 95.315 95.315 95.260 95.285 unch 9,257 185,063 -1,710
Jun10 070919 95.245 95.245 95.200 95.215 unch 6,249 139,141 -308
Sep10 070919 95.160 95.165 95.110 95.150 -0.005 8,097 110,321 +2,532
Dec10 070919 95.085 95.095 95.080 95.080 -0.005 3,019 106,039 -1,181
Mar11 070919 95.035 95.045 95.015 95.030 -0.005 4,695 95,613 -2,100
Jun11 070919 94.985 94.985 94.955 94.970 -0.005 2,907 87,415 -481
Sep11 070919 94.930 94.930 94.910 94.910 -0.010 6,614 77,802 +1,253
Dec11 070919 94.915 94.915 94.840 94.845 -0.010 3,907 61,526 +2,203
Mar12 070919 94.865 94.865 94.790 94.795 -0.010 2,039 47,094 -155
Total Volume and Open Interest 268,189 10,039,745 +87,504
30 Day Federal Funds(CBOT)
Sep07 070919 95.070 95.070 95.070 95.070 unch 329 101,929 -6,835
Oct07 070919 3.535 3.535 3.530 3.535 unch 600 96,903 -17,730
Nov07 070919 3.700 3.700 3.695 3.700 -0.025 225 96,840 -11,560
Dec07 070919 3.835 3.840 3.825 3.840 +0.005 175 65,997 +1,548
Jan08 070919 3.915 3.915 3.905 3.915 +0.025 8 29,694 +1,778
Feb08 070919 4.025 4.035 4.025 4.035 +0.025 6 18,233 +877
Total Volume and Open Interest 1,349 417,931 -31,960
30 Day Fed Funds(e-CBOT)
Sep07 070919 95.075 95.075 95.065 95.070 unch 33,871 0 +0
Oct07 070919 95.285 95.295 95.275 95.285 +0.005 46,657 0 +0
Nov07 070919 95.465 95.465 95.425 95.440 -0.010 36,482 0 +0
Dec07 070919 95.585 95.605 95.560 95.580 +0.010 11,509 0 +0
Jan08 070919 95.640 95.685 95.620 95.645 unch 6,773 0 +0
Feb08 070919 95.720 95.785 95.720 95.750 +0.010 2,515 0 +0
Total Volume and Open Interest 138,417    
3-Mth Euro-Yen(CME)
Sep07 070914 99.16 99.16 99.16 99.16 -0.01 653 19,764 -356
Dec07 070919 99.20 99.20 99.20 99.20 -0.01 519 13,097 +301
Mar08 070919 99.18 99.18 99.18 99.18 -0.02 320 5,910 +320
Jun08 070919 99.14 99.14 99.14 99.14 unch 201 3,915 +127
Sep08 070919 99.07 99.07 99.07 99.07 -0.02 2 3,169 -1
Dec08 070919 99.00 99.00 99.00 99.00 -0.02 0 1,509 +0
Mar09 070919 98.92 98.92 98.92 98.92 -0.03 0 157 +0
Jun09 070919 98.83 98.83 98.83 98.83 -0.04 0 100 +0
Sep09 070919 98.75 98.75 98.75 98.75 -0.04      
Dec09 070919 98.68 98.68 98.68 98.68 -0.02      
Total Volume and Open Interest 1,042 27,857 +747
3-Mth Euro-Yen(SGX)
Dec07 070919 99.21 99.21 99.19 99.19 -0.01 5,323 62,827 +2,048
Mar08 070919 99.18 99.18 99.17 99.17 -0.02 2,896 43,601 +1,443
Jun08 070919 99.14 99.14 99.13 99.13 -0.03 453 17,146 -100
Sep08 070919 99.08 99.09 99.07 99.07 -0.03 443 21,544 +10
Dec08 070919 99.01 99.01 98.98 98.99 -0.03 285 9,294 +132
Mar09 070919 98.92 98.92 98.92 98.92 -0.03 68 4,558 +22
Jun09 070919 98.85 98.85 98.85 98.85 -0.03 0 1,168 +0
Sep09 070919 98.76 98.76 98.76 98.76 -0.03 0 200 +0
Total Volume and Open Interest 9,468 162,788 +3,555
Japanese Gov't Bonds(SGX)
Dec07 070919 135.81 135.96 135.46 135.55 -0.54      
Mar08 070919 135.55 135.55 135.55 135.55 -0.54      
Jun08 070919 135.55 135.55 135.55 135.55 -0.54      
Total Volume and Open Interest      
Euro-Bund(EUREX)
Dec07 070919 113.71 113.71 113.00 113.06 -0.58 899,671 1,309,949 -70,012
Mar08 070919 113.88 113.95 113.53 113.53 -0.57 9 427 -7
Jun08 070919 113.56 113.56 113.56 113.56 -0.60      
Total Volume and Open Interest 899,680 1,310,376 +17,345
Euro-Bobl(EUREX)
Dec07 070919 108.10 108.10 107.69 107.73 -0.18 380,597 1,024,747 -33,506
Mar08 070919 107.63 107.63 107.63 107.63 -0.10      
Jun08 070919 42.65 42.65 42.65 42.65 -0.19      
Total Volume and Open Interest 380,597 1,024,747 -33,506
3-Mth Euribor(EUREX)
Sep07 070914 95.300 95.300 95.290 95.295 -0.015 1,832 29,263 +347
Dec07 070919 95.550 95.575 95.530 95.565 +0.060 6,571 20,309 +6,066
Mar08 070919 95.750 95.755 95.725 95.735 +0.050 437 9,793 +211
Total Volume and Open Interest 8,809 42,043 -22,301
Long Gilt(LIFFE)
Sep07 070919 107~17 107~23 107~08 107~09 -0~12 545 45,086 -391
Dec07 070919 107~17 107~25 107~07 107~09 -0~11 126,717 319,176 -7,718
Total Volume and Open Interest 127,262 364,262 -8,109
3-Mth Short Sterling(LIFFE)
Sep07 070919 93.44 93.44 93.44 93.44 +0.15 70,982 477,654 +6,499
Dec07 070919 94.01 94.01 94.01 94.01 +0.17 124,139 532,621 +2,379
Mar08 070919 94.36 94.36 94.36 94.36 +0.14 168,874 507,959 +20,588
Jun08 070919 94.48 94.48 94.48 94.48 +0.11 185,371 458,438 +7,482
Sep08 070919 94.51 94.51 94.51 94.51 +0.08 89,148 312,221 -515
Dec08 070919 94.51 94.51 94.51 94.51 +0.05 67,938 263,379 -1,472
Total Volume and Open Interest 777,208 2,975,087 +39,162
3-Mth Euribor(LIFFE)
Dec07 070919 95.580 95.590 95.525 95.560 +0.055 222,554 887,929 +24,224
Mar08 070919 95.770 95.775 95.700 95.730 +0.045 144,896 586,165 -9,081
Jun08 070919 95.830 95.830 95.740 95.750 +0.025 110,739 463,370 +3,358
Total Volume and Open Interest 763,413 3,472,856 -750,179
3-Mth Aus T-Bills(SFE)
Sep07 070913 92.90 92.92 92.88 92.92 unch 32,992 49,585 -390,670
Dec07 070919 93.17 93.17 93.13 93.14 +0.04 21,879 397,710 +1,140
Mar08 070919 93.14 93.16 93.09 93.11 +0.03 19,074 220,226 +1,605
Jun08 070919 93.16 93.16 93.10 93.11 +0.01 9,276 119,372 -684
Sep08 070919 93.17 93.17 93.12 93.12 unch 2,207 58,475 -1,220
Dec08 070919 93.18 93.18 93.14 93.14 unch 728 42,968 -421
Mar09 070919 93.20 93.20 93.16 93.16 -0.01 166 34,114 -71
Jun09 070919 93.20 93.20 93.17 93.17 +0.01 152 21,124 -168
Sep09 070919 93.18 93.20 93.16 93.16 unch 150 3,587 -69
Dec09 070919 93.18 93.18 93.18 93.18 +0.01 0 638 +0
Total Volume and Open Interest 53,632 898,399 +112
10-Year Aus T-Bonds(SFE)
Dec07 070919 94.10 94.11 94.00 94.01 -0.07 33,063 416,897 -3,266
Mar08 070919 94.01 94.01 94.01 94.01 -0.07      
Total Volume and Open Interest 33,063 416,897  
3-Year Aus T-Bonds(SFE)
Dec07 070919 93.86 93.87 93.77 93.78 -0.03 49,949 465,929 -13,438
Mar08 070919 93.78 93.78 93.78 93.78 -0.03      
Total Volume and Open Interest 49,949 465,929  
Gold(CMX)
Oct07 070919 724.5 725.8 721.5 723.0 +6.0 5,453 27,860 -1,214
Dec07 070919 731.0 733.3 728.0 729.5 +5.8 100,840 248,656 +6,028
Feb08 070919 738.5 738.5 735.5 735.5 +5.6 2,249 17,337 -587
Apr08 070919 741.1 741.1 741.1 741.1 +5.3 474 17,118 +173
Jun08 070919 746.6 746.6 746.6 746.6 +5.1 1,163 15,386 +70
Aug08 070919 752.0 752.0 752.0 752.0 +5.0 1,380 11,977 +1,183
Oct08 070919 757.5 757.5 757.5 757.5 +4.9 8 1,585 +0
Dec08 070919 764.0 764.0 762.9 762.9 +4.8 1,057 15,233 -354
Feb09 070919 768.6 768.6 768.6 768.6 +4.7 250 11,864 +0
Apr09 070919 774.2 774.2 774.2 774.2 +4.7 50 1,725 +0
Jun09 070919 779.9 779.9 779.9 779.9 +4.7 10 11,531 +8
Total Volume and Open Interest 114,519 392,748 +5,354
Silver(CMX)
Sep07 070919 1295.6 1295.6 1295.6 1295.6 +18.9 446 452 +293
Dec07 070919 1307.0 1320.5 1305.0 1310.5 +18.0 26,012 74,625 +920
Mar08 070919 1340.0 1340.0 1323.0 1327.3 +17.7 1,270 8,293 +261
May08 070919 1337.6 1337.6 1337.6 1337.6 +17.3 14 5,216 +5
Jul08 070919 1347.8 1347.8 1347.8 1347.8 +16.8 416 5,018 +67
Sep08 070919 1357.2 1357.2 1357.2 1357.2 +16.7 115 1,205 +0
Dec08 070919 1360.0 1371.1 1360.0 1371.1 +16.6 86 5,922 +52
Total Volume and Open Interest 28,403 109,752 +1,612
Platinum(NYM)
Oct07 070919 1312.9 1314.7 1308.5 1308.5 +1.8 1,088 8,401 -256
Jan08 070919 1311.0 1317.1 1311.0 1317.1 +1.9 494 3,801 +280
Apr08 070919 1328.5 1328.5 1328.5 1328.5 +1.9 1 3 +1
Total Volume and Open Interest 1,583 12,205 +25
Palladium(NYME)
Sep07 070919 332.50 332.50 332.50 332.50 +0.80 7 16 +0
Dec07 070919 335.00 337.00 334.00 336.50 +0.80 416 12,878 -33
Mar08 070919 341.25 341.25 341.25 341.25 +0.80 0 831 +0
Total Volume and Open Interest 425 15,817 -33
Copper(CMX)
Sep07 070919 354.00 359.00 354.00 356.75 +12.50 446 1,082 -41
Dec07 070919 354.80 360.25 354.30 357.55 +12.75 10,866 52,463 +807
Mar08 070919 353.00 356.00 353.00 355.50 +12.55 655 8,207 +206
May08 070919 353.30 353.30 352.55 352.55 +12.25 98 1,184 +26
Jul08 070919 348.90 348.90 348.90 348.90 +12.00 9 553 +3
Total Volume and Open Interest 12,553 71,557 +1,133
Aluminum(CMX)
Sep07 070919 109.00 109.00 109.00 109.00 +4.00      
Oct07 070919 109.75 109.75 109.75 109.75 +4.00      
Nov07 070919 110.50 110.50 110.50 110.50 +4.00      
Dec07 070919 111.25 111.25 111.25 111.25 +4.00      
Jan08 070919 111.25 111.25 111.25 111.25 +4.00      
Feb08 070919 111.25 111.25 111.25 111.25 +4.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep07 070919 13795 13860 13790 13801 +62 4,986 28,933 -2,437
Dec07 070919 13880 13965 13870 13898 +63 7,416 17,240 +2,227
Mar08 070919 14003 14003 14003 14003 +63 0 6 +0
Jun08 070919 14079 14079 14079 14079 +63      
Total Volume and Open Interest 12,402 46,179 -210
S & P 500(CME)
Sep07 070919 1530.00 1539.00 1523.00 1528.70 +8.60 85,463 252,487 -29,099
Dec07 070919 1542.50 1552.00 1535.50 1541.40 +8.30 99,451 511,074 +55,174
Mar08 070919 1557.70 1557.70 1552.00 1552.00 +8.30 174 7,741 +121
Jun08 070919 1562.30 1562.30 1562.30 1562.30 +7.90 0 297 +0
Total Volume and Open Interest 185,088 774,772 +26,196
S & P 500 E-Mini(Globex)
Sep07 070919 1519.00 1539.00 1518.75 1528.75 +8.75 671,586 1,466,610 -85,085
Dec07 070919 1532.25 1552.00 1531.50 1541.50 +8.50 2,602,689 1,385,282 +312,122
Total Volume and Open Interest 3,274,275 2,851,893 +227,037
NASDAQ 100(CME)
Sep07 070919 2044.50 2055.00 2037.00 2040.80 +5.00 9,674 58,861 -3,756
Dec07 070919 2070.00 2081.00 2055.00 2064.00 +4.70 13,139 29,513 +9,568
Mar08 070919 2087.30 2087.30 2087.30 2087.30 +4.80 0 1 +0
Total Volume and Open Interest 22,813 88,395 +5,812
NASDAQ 100 E-Mini(Globex)
Sep07 070919 2035.80 2057.30 2032.80 2050.80 +15.00 116,047 348,587 -26,591
Dec07 070919 2057.80 2080.80 2055.80 2064.00 +4.70 436,672 225,201 +69,325
Total Volume and Open Interest 552,719 573,788 +42,734
S & P Midcap 400(CME)
Sep07 070919 887.50 892.00 886.65 886.65 +4.25 1,642 4,862 -408
Dec07 070919 895.50 904.25 893.50 895.30 +4.10 1,516 4,915 +1,119
Mar08 070919 905.40 905.40 905.40 905.40 +4.10      
Total Volume and Open Interest 3,158 9,777 +711
Russell 2000(CME)
Sep07 070919 816.50 819.15 816.00 819.15 +10.30 9,750 46,285 -2,669
Dec07 070919 820.50 829.00 819.50 824.50 +10.50 8,676 22,384 +5,304
Mar08 070919 830.55 830.55 830.55 830.55 +10.50 0 22 +0
Total Volume and Open Interest 18,426 68,701 +2,635
Russell 2000 E-Mini(Globex)
Sep07 070919 808.40 823.90 808.10 819.20 +10.30 155,045 281,535 -92,489
Dec07 070919 813.30 829.20 813.10 824.50 +10.50 388,595 447,308 +102,566
Mar08 070919 830.60 830.60 830.60 830.60 +10.50      
Total Volume and Open Interest 543,640 728,843 +10,077
Value Line(KCBT)
Sep07 070919 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 070919 16305 16380 16230 16365 +540      
Mar08 070919 16460 16460 16265 16355 +580      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec07 070919 16305 16380 16230 16365 +540      
Mar08 070919 16460 16460 16265 16355 +580      
Jun08 070919 16300 16300 16300 16300 +580      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep07 070919 5642.5 5746.5 5642.5 5730.0 +179.5 267,317 735,458 +17,206
Oct07 070919 5644.5 5764.0 5644.5 5747.5 +179.5 108,058 138,277 +91,866
Nov07 070919 5720.0 5756.5 5710.0 5754.0 +178.5 5 575 +3
Total Volume and Open Interest 393,351 908,951 +125,191
Hang Seng Index(HKFE)
Sep07 070919 25400 25697 25260 25687 +1106 52,176 129,741 +1,847
Oct07 070919 25350 25775 25338 25761 +1088 1,878 4,017 +391
Total Volume and Open Interest 54,266 135,982 +2,305
DAX(EUREX)
Sep07 070919 7710.0 7776.0 7701.0 7756.0 +174.5 304,571 216,166 -24,162
Dec07 070919 7798.0 7863.5 7789.5 7842.5 +174.0 102,520 133,998 +58,528
Mar08 070919 7896.0 7945.5 7874.0 7925.5 +175.0 2,567 4,358 +446
Total Volume and Open Interest 409,658 354,522 +34,812
FT-SE 100(EURONEXT)
Sep07 070919 6417.50 6517.00 6399.00 6465.00 +186.50 297,579 312,605 -103,170
Dec07 070919 6492.00 6582.00 6466.00 6530.50 +186.00 190,011 313,648 +127,550
Mar08 070919 6542.00 6552.50 6542.00 6552.50 +188.50 100 3,623 -41
Total Volume and Open Interest 487,690 629,887 +24,339
SPI 200(SFE)
Sep07 070919 6359.0 6398.0 6320.0 6388.0 +186.0 107,094 321,866 -36,576
Dec07 070919 6413.0 6455.0 6370.0 6444.0 +193.0 87,580 184,459 +83,944
Mar08 070919 6407.0 6453.0 6407.0 6453.0 +193.0 1 1,203 -22
Total Volume and Open Interest 194,675 509,368 +47,217
GSCI(CME)
Oct07 070919 538.20 540.30 536.90 539.00 +8.50 576 21,176 -11
Nov07 070919 537.50 540.00 537.50 540.00 +3.51 2 9 +1
Dec07 070919 541.00 541.00 541.00 541.00 +3.80      
Total Volume and Open Interest 578 21,185  
Reuters CRB Index(NYBOT)
Nov07 070919 435.50 437.00 434.00 437.00 +0.10 11 749 +0
Jan08 070919 437.90 438.00 437.90 438.00 +0.10 0 415 +0
Feb08 070919 436.90 437.00 436.90 437.00 +0.10 0 223 +0
Total Volume and Open Interest 13 1,415 +0
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