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 25, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070925 975.50 982.50 970.25 973.00 -5.75 12,860 288,557 +2,772
Jan08 070925 991.00 998.00 986.25 989.00 -5.50 4,648 73,721 +6,687
Mar08 070925 999.50 1005.50 994.50 996.75 -6.00 2,371 43,439 +1,669
May08 070925 997.00 1004.00 993.00 996.25 -5.75 397 33,756 -169
Jul08 070925 999.00 1009.50 997.00 999.50 -6.00 1,667 37,551 +714
Aug08 070925 991.00 994.00 985.00 985.00 -8.00 214 983 +103
Sep08 070925 960.00 960.00 960.00 960.00 -7.00 0 527 +0
Total Volume and Open Interest 23,939 550,804 +11,658
Soybean Meal(CBOT)
Oct07 070925 270.30 273.90 269.00 271.40 +0.20 4,877 17,723 -1,731
Dec07 070925 276.00 280.10 275.00 277.60 +0.50 9,607 108,338 +1,565
Jan08 070925 278.80 282.10 277.00 279.70 +1.10 492 17,406 +880
Mar08 070925 281.50 284.80 279.50 282.40 +0.60 2,079 22,951 +637
May08 070925 280.00 282.50 278.00 281.30 +1.50 924 21,683 -174
Jul08 070925 280.50 284.00 279.50 282.00 unch 727 20,516 -144
Aug08 070925 275.00 279.10 275.00 276.00 unch 289 4,049 +134
Sep08 070925 267.00 271.00 267.00 269.50 +1.50 153 3,509 +103
Total Volume and Open Interest 19,834 226,978 +1,244
Soybean Oil(CBOT)
Oct07 070925 39.05 39.11 38.63 38.64 -0.67 3,517 21,589 -970
Dec07 070925 39.50 39.70 39.17 39.19 -0.64 7,665 169,432 +1,046
Jan08 070925 40.00 40.00 39.63 39.63 -0.59 1,552 22,781 +278
Mar08 070925 40.30 40.35 39.98 39.98 -0.54 1,024 21,738 +461
May08 070925 40.40 40.40 40.20 40.26 -0.44 523 13,958 +130
Jul08 070925 40.55 40.55 40.30 40.30 -0.51 561 15,179 +112
Aug08 070925 40.60 40.60 40.20 40.33 -0.52 166 1,416 +84
Sep08 070925 40.60 40.60 40.35 40.35 -0.50 20 664 +9
Total Volume and Open Interest 15,472 284,365 +1,167
Canola(WCE)
Nov07 070925 430.6 433.6 426.9 429.9 -2.2 7,624 83,901 -1,069
Jan08 070925 440.0 444.3 438.0 441.7 -0.7 885 22,026 +600
Mar08 070925 448.4 451.7 448.4 450.1 -1.1 70 4,397 +21
May08 070925 455.1 457.0 455.1 457.0 -1.8 71 2,263 +70
Jul08 070925 456.0 461.0 456.0 459.8 -1.7 133 4,404 -42
Total Volume and Open Interest 9,139 124,726 -120
Corn(CBOT)
Dec07 070925 371.50 375.50 371.25 371.75 -1.75 18,239 627,490 +6,326
Mar08 070925 387.50 390.50 387.00 387.25 -1.75 8,678 157,261 +1,501
May08 070925 397.00 399.00 396.00 396.25 -2.25 1,155 42,194 +116
Jul08 070925 404.50 408.00 404.50 404.75 -1.75 4,407 98,514 +853
Sep08 070925 409.50 410.25 407.25 409.00 -1.50 254 13,488 -19
Dec08 070925 414.50 416.50 414.00 414.25 -2.50 1,930 151,164 -319
Total Volume and Open Interest 35,196 1,131,280 +8,927
Wheat(CBOT)
Dec07 070925 876.00 905.00 874.00 887.25 +9.50 3,758 237,796 -1,282
Mar08 070925 880.00 907.00 879.50 892.00 +8.75 1,103 50,950 +486
May08 070925 790.00 806.00 788.00 793.00 +10.50 839 8,232 +241
Jul08 070925 633.00 641.00 632.00 637.50 unch 937 59,271 +362
Sep08 070925 639.00 639.00 637.00 638.00 -0.50 26 3,069 +86
Total Volume and Open Interest 7,024 385,884 +9
Wheat(KCBT)
Dec07 070925 862.00 887.00 862.00 873.25 +8.50 8,071 105,149 +390
Mar08 070925 860.00 883.50 860.00 869.00 +6.00 3,631 19,531 +1,481
May08 070925 785.00 810.00 785.00 794.00 +9.00 64 872 +38
Jul08 070925 631.00 645.00 631.00 642.00 +6.00 1,224 15,622 -123
Sep08 070925 636.00 647.00 636.00 643.00 +6.50 17 831 +2
Total Volume and Open Interest 13,080 144,223 +1,827
Wheat(MGE)
Dec07 070925 832.00 852.00 831.00 836.00 +3.50 3,154 47,520 +134
Mar08 070925 838.00 860.00 837.00 843.25 +2.00 1,434 13,431 +432
May08 070925 820.00 833.00 818.00 818.00 -2.00 50 1,067 +7
Jul08 070925 725.00 733.00 721.00 721.00 +1.00 43 881 +3
Sep08 070925 635.00 645.00 634.00 643.00 +6.00 81 1,814 +32
Total Volume and Open Interest 4,801 66,802 +643
Oats(CBOT)
Dec07 070925 281.00 281.50 279.00 281.50 -2.25 179 12,062 +0
Mar08 070925 293.00 293.00 290.00 292.00 -1.00 231 1,869 +115
May08 070925 294.00 294.00 294.00 294.00 +1.50 0 159 +0
Jul08 070925 297.00 297.00 297.00 297.00 unch 0 43 +0
Total Volume and Open Interest 410 14,144 +115
Rough Rice(CBOT)
Nov07 070925 11.44 11.52 11.38 11.48 -0.02 208 11,723 -170
Jan08 070925 11.83 11.83 11.80 11.81 -0.01 3 1,656 +39
Mar08 070925 12.09 12.09 12.05 12.05 -0.01 0 1,156 +1
May08 070925 12.12 12.12 12.12 12.12 -0.06 0 245 +0
Total Volume and Open Interest 211 14,922 -128
Live Cattle(CME)
Oct07 070925 97.450 97.650 97.250 97.580 -0.070 12,774 42,196 -2,067
Dec07 070925 100.600 100.785 100.400 100.500 -0.285 19,204 120,515 +3,700
Feb08 070925 101.730 101.785 101.400 101.650 -0.135 6,514 45,904 +1,202
Apr08 070925 101.100 101.100 100.900 101.080 -0.270 3,261 22,895 +478
Jun08 070925 96.750 96.980 96.700 96.900 -0.100 854 9,529 +470
Aug08 070925 95.400 95.800 95.350 95.450 unch 167 2,287 +104
Total Volume and Open Interest 42,842 244,051 +3,936
Feeder Cattle(CME)
Sep07 070925 116.000 116.000 115.700 115.830 -0.320 395 2,149 -146
Oct07 070925 115.950 116.180 115.850 116.080 -0.170 1,780 7,443 -183
Nov07 070925 116.450 116.600 116.200 116.385 -0.215 1,424 12,193 +512
Jan08 070925 114.950 115.150 114.750 114.900 -0.350 317 4,719 +142
Mar08 070925 112.700 112.900 112.700 112.900 -0.030 92 1,159 +53
Apr08 070925 113.150 113.500 113.100 113.500 -0.100 9 452 +3
May08 070925 113.300 113.450 113.100 113.450 -0.150 28 872 +10
Total Volume and Open Interest 4,056 29,088 +400
Lean Hogs(CME)
Oct07 070925 61.150 61.600 60.950 61.000 -0.535 5,374 23,884 -1,640
Dec07 070925 62.950 63.250 62.250 62.300 -1.030 9,647 87,648 +848
Feb08 070925 67.200 67.500 66.830 67.225 -0.325 2,634 29,925 +1,163
Apr08 070925 69.400 69.600 69.050 69.285 -0.600 893 16,644 +112
May08 070925 73.700 74.100 73.600 74.080 -0.220 21 1,608 +8
Jun08 070925 76.300 77.000 75.850 76.800 +0.100 297 10,751 +47
Jul08 070925 74.100 75.300 73.700 74.800 +0.300 49 2,653 -10
Aug08 070925 71.150 72.050 71.150 72.050 +0.550 19 1,213 +7
Total Volume and Open Interest 18,940 174,537 +537
Pork Bellies(CME)
Feb08 070925 88.900 88.900 87.300 88.730 +1.230 201 989 +19
Mar08 070925 88.600 88.600 88.600 88.600 +1.850 0 44 +0
May08 070925 90.000 90.000 89.300 89.350 +1.600 10 54 +10
Jul08 070925 92.250 92.250 92.150 92.150 +0.550 0 3 +0
Aug08 070925 92.250 92.250 92.200 92.200 +0.400      
Total Volume and Open Interest 211 1,090 +29
Class III Milk(CME)
Sep07 070925 20.15 20.20 20.15 20.17 +0.01 26 4,951 -6
Oct07 070925 18.35 18.45 18.29 18.29 -0.11 273 4,237 -67
Nov07 070925 17.55 17.55 17.45 17.45 -0.10 371 4,038 -93
Dec07 070925 17.06 17.06 17.06 17.06 -0.29 294 3,939 +97
Jan08 070925 16.28 16.28 16.28 16.28 -0.24 23 2,097 +10
Total Volume and Open Interest 1,592 35,372 +235
Cocoa(ICE)
Dec07 070925 2004 2046 2001 2042 +31 10,388 63,192 +498
Mar08 070925 1981 1989 1981 1989 +14 3,904 30,429 +1,444
May08 070925 1978 1978 1978 1978 +13 539 10,235 +188
Jul08 070925 1966 1966 1966 1966 -4 322 4,134 +59
Sep08 070925 1974 1974 1974 1974 -9 252 4,026 +27
Dec08 070925 1995 1995 1995 1995 -8 947 12,300 -224
Mar09 070925 2022 2022 2022 2022 -6 0 614 +0
Total Volume and Open Interest 16,352 124,932 +1,992
Coffee "C"(ICE)
Dec07 070925 131.50 135.00 130.90 133.10 +0.70 13,629 104,633 +1,310
Mar08 070925 135.50 138.25 135.00 136.70 +0.65 2,071 28,285 +787
May08 070925 137.90 140.00 137.90 138.70 +0.70 1,784 8,823 -340
Jul08 070925 139.10 140.55 139.10 140.55 +0.70 1,155 4,348 +765
Sep08 070925 142.05 142.05 142.05 142.05 +0.65 675 8,091 +42
Dec08 070925 143.80 143.80 143.80 143.80 +0.40 537 6,330 -101
Total Volume and Open Interest 21,032 166,445 +2,485
Orange Juice(ICE)
Nov07 070925 131.10 132.25 130.00 131.00 +0.25 1,677 17,124 -271
Jan08 070925 130.00 131.70 129.75 130.70 +0.35 885 6,268 +255
Mar08 070925 130.80 132.00 130.60 131.20 +0.30 118 3,917 +30
May08 070925 131.70 131.70 131.70 131.70 +0.30 19 570 -4
Jul08 070925 132.20 132.20 132.20 132.20 +0.30 0 136 +0
Sep08 070925 132.70 132.70 132.70 132.70 +0.30 0 119 +0
Total Volume and Open Interest 2,709 29,008 +20
Sugar #11(ICE)
Oct07 070925 9.96 9.97 9.82 9.83 -0.05 30,080 56,195 -12,474
Mar08 070925 10.18 10.22 10.08 10.10 -0.04 35,743 363,420 +7,191
May08 070925 10.21 10.22 10.14 10.14 -0.04 9,658 59,757 -1,205
Jul08 070925 10.13 10.14 10.07 10.07 -0.04 6,605 54,534 +3,828
Oct08 070925 10.41 10.43 10.37 10.37 -0.02 1,796 47,221 +268
Total Volume and Open Interest 86,246 655,006 -2,290
Sugar #14(ICE)
Nov07 070925 21.20 21.20 21.20 21.20 unch 12 1,879 +176
Jan08 070925 20.90 20.90 20.90 20.90 -0.03 60 3,766 +60
Mar08 070925 20.78 20.78 20.78 20.78 -0.05 0 3,101 +0
May08 070925 20.88 20.88 20.88 20.88 unch 110 1,290 +110
Jul08 070925 21.03 21.03 21.03 21.03 +0.04 0 369 +21
Total Volume and Open Interest 196 10,748 +381
London Cocoa(LCE)
Dec07 070925 990 1008 984 1006 +13 4,988 75,719 +128
Mar08 070925 1002 1015 995 1014 +9 2,978 42,940 +42,940
May08 070925 1005 1022 1003 1022 +11 934 17,093 +17,093
Jul08 070925 1016 1029 1009 1029 +10 277 16,261 +16,261
Sep08 070925 1027 1039 1027 1038 +9 26 19,119 +19,119
Dec08 070925 1039 1050 1037 1050 +7 582 7,685 +7,685
Mar09 070925 1060 1060 1059 1059 +8 0 117 +117
Total Volume and Open Interest 9,785 178,944 +178,944
London Coffee(LCE)
Sep07 070925 1851.00 1851.00 1844.00 1844.00 +14.00 36 68 +68
Nov07 070925 1877.00 1905.00 1876.00 1892.00 +12.00 12,043 85,024 +85,024
Jan08 070925 1799.00 1825.00 1799.00 1820.00 +15.00 6,053 50,918 +50,918
Mar08 070925 1804.00 1822.00 1793.00 1817.00 +17.00 938 13,240 +13,240
May08 070925 1805.00 1826.00 1805.00 1826.00 +17.00 66 4,485 +4,485
Jul08 070925 1819.00 1829.00 1814.00 1829.00 +15.00 54 1,210 +1,210
Total Volume and Open Interest 19,285 156,270 +156,270
London Sugar(LCE)
Dec07 070925 282.20 285.30 279.20 281.60 +0.10 9,559 38,463 +38,463
Mar08 070925 288.60 291.30 286.60 288.80 +0.30 3,806 21,206 +21,206
May08 070925 292.20 293.00 291.00 292.10 +0.10 571 6,959 +6,959
Aug08 070925 293.30 293.30 292.10 292.10 +0.50 169 5,862 +5,862
Oct08 070925 296.50 297.80 296.50 297.60 +1.50 367 4,634 +4,634
Total Volume and Open Interest 14,643 79,566 +79,566
Cotton(ICE)
Oct07 070925 63.25 63.25 63.00 63.08 -0.16 135 527 -257
Dec07 070925 65.65 66.43 65.15 66.08 -0.15 20,296 142,944 +2,450
Mar08 070925 68.45 69.40 68.45 69.15 -0.10 3,953 49,632 +937
May08 070925 69.90 70.35 69.75 70.25 -0.15 511 5,458 +91
Jul08 070925 70.80 71.30 70.80 71.30 -0.15 871 6,676 +109
Oct08 070925 72.17 72.17 72.17 72.17 -0.23 0 264 +0
Total Volume and Open Interest 27,747 225,166 +3,338
Lumber(CME)
Nov07 070925 241.7 250.2 241.7 247.5 +4.0 519 5,707 +41
Jan08 070925 262.0 269.5 262.0 268.5 +4.5 107 864 +36
Mar08 070925 282.9 291.0 282.0 289.7 +5.0 33 322 +22
May08 070925 287.0 287.0 285.4 285.4 +4.4 3 50 -2
Total Volume and Open Interest 662 6,947 +97
Crude Oil(NYM)
Nov07 070925 80.20 80.25 79.00 79.53 -1.42 200,779 359,266 +2,004
Dec07 070925 79.50 79.55 78.30 78.61 -1.54 101,126 220,234 -5,747
Jan08 070925 79.02 79.02 77.80 78.02 -1.62 36,159 82,972 -2,297
Feb08 070925 78.20 78.20 77.56 77.56 -1.64 11,658 41,348 +678
Mar08 070925 77.25 77.25 77.19 77.19 -1.61 6,259 45,307 +201
Apr08 070925 76.88 76.88 76.88 76.88 -1.58 5,236 44,128 -1,394
May08 070925 76.60 76.60 76.60 76.60 -1.55 4,796 45,320 -1,245
Jun08 070925 78.55 78.55 76.34 76.34 -1.53 8,550 51,213 +2,075
Jul08 070925 76.20 76.20 76.10 76.10 -1.49 778 16,562 -155
Aug08 070925 75.89 75.89 75.89 75.89 -1.45 528 10,866 +61
Sep08 070925 75.69 75.69 75.69 75.69 -1.42 495 35,716 -119
Oct08 070925 75.50 75.50 75.50 75.50 -1.39 211 21,814 -95
Nov08 070925 75.31 75.31 75.31 75.31 -1.36 998 14,979 -6
Dec08 070925 76.40 76.40 75.10 75.12 -1.33 15,879 155,638 -712
Jan09 070925 74.94 74.94 74.94 74.94 -1.29 662 22,500 +93
Feb09 070925 74.78 74.78 74.78 74.78 -1.25 0 15,385 +0
Total Volume and Open Interest 405,760 1,408,667 -4,721
Heating Oil(NYM)
Oct07 070925 221.30 221.60 218.13 218.13 -4.93 26,357 26,160 -5,858
Nov07 070925 223.50 223.50 220.68 220.68 -4.48 30,288 89,469 +4,014
Dec07 070925 225.20 225.40 222.33 222.33 -4.33 9,980 50,775 +954
Jan08 070925 223.00 223.50 223.00 223.48 -4.18 4,347 26,491 +123
Feb08 070925 223.00 223.00 222.88 222.88 -3.88 2,652 15,514 +331
Mar08 070925 219.80 220.33 219.80 220.33 -3.68 867 7,714 +11
Apr08 070925 216.53 216.53 216.53 216.53 -3.58 373 7,233 -63
May08 070925 212.78 212.78 212.78 212.78 -3.38 223 3,121 -10
Jun08 070925 210.40 210.63 210.40 210.63 -3.28 404 11,428 -97
Jul08 070925 210.23 210.23 210.23 210.23 -3.13 10 1,570 -8
Aug08 070925 210.63 210.63 210.63 210.63 -3.08 32 741 -10
Sep08 070925 211.88 211.88 211.88 211.88 -3.03 79 778 +0
Total Volume and Open Interest 75,817 245,372 -613
Gasoline(NYMEX)
Oct07 070925 207.48 207.48 203.27 203.79 -4.55 31,415 35,531 -3,647
Nov07 070925 205.60 205.60 201.78 202.24 -4.04 37,314 78,367 +3,192
Dec07 070925 204.33 204.98 201.25 201.74 -3.99 12,987 26,988 -175
Jan08 070925 205.50 206.15 202.56 202.99 -3.89 4,482 17,910 +274
Feb08 070925 206.09 206.09 204.60 204.74 -3.89 3,463 8,400 +284
Mar08 070925 207.00 207.45 205.87 206.39 -3.89 2,399 9,523 +0
Apr08 070925 219.68 219.68 218.42 218.69 -3.44 1,577 8,498 +265
May08 070925 220.00 220.07 218.72 219.54 -3.24 599 3,903 +210
Jun08 070925 219.00 219.29 219.00 219.29 -3.14 161 5,018 -14
Jul08 070925 216.91 217.79 216.91 217.79 -3.04 103 1,751 -1
Total Volume and Open Interest 94,877 202,094 +416
e-MiNY RBOB Gasoline(NYMEX)
Oct07 070925 203.79 203.79 203.79 203.79 -4.55 0 1 +0
Nov07 070925 202.00 202.24 202.00 202.24 -4.04      
Dec07 070925 201.74 201.74 201.74 201.74 -3.99 0 1 +0
Jan08 070925 202.99 202.99 202.99 202.99 -3.89      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct07 070925 6.450 6.480 6.295 6.360 -0.010 63,532 30,650 -11,043
Nov07 070925 7.210 7.215 7.055 7.087 -0.081 30,859 131,870 +512
Dec07 070925 7.920 7.935 7.760 7.787 -0.128 9,706 53,544 -916
Jan08 070925 8.270 8.270 8.139 8.139 -0.124 7,293 53,180 +1,344
Feb08 070925 8.290 8.290 8.167 8.167 -0.121 3,828 34,780 -447
Mar08 070925 8.095 8.095 7.970 7.989 -0.106 4,149 46,344 -934
Apr08 070925 7.700 7.700 7.570 7.599 -0.081 898 36,265 +134
May08 070925 7.600 7.619 7.600 7.619 -0.076 164 28,240 -6
Jun08 070925 7.670 7.689 7.670 7.689 -0.076 92 17,143 -4
Jul08 070925 7.769 7.769 7.769 7.769 -0.076 80 13,194 +17
Aug08 070925 7.831 7.831 7.831 7.831 -0.076 59 11,919 +7
Sep08 070925 7.854 7.854 7.854 7.854 -0.073 579 9,272 +502
Oct08 070925 7.937 7.937 7.937 7.937 -0.073 171 30,962 +30
Nov08 070925 8.357 8.357 8.357 8.357 -0.078 9 17,361 +1
Dec08 070925 8.769 8.769 8.769 8.769 -0.083 27 14,272 -4
Jan09 070925 9.027 9.027 9.027 9.027 -0.088 89 32,147 +36
Total Volume and Open Interest 121,602 771,826 -10,762
Brent Crude Oil(ICE)
Nov07 070925 78.54 78.63 77.17 77.62 -1.29 98,956 159,958 +0
Dec07 070925 78.67 78.84 77.39 77.72 -1.43 72,854 170,921 +0
Jan08 070925 78.64 78.83 77.40 77.72 -1.48 21,104 47,472 +0
Feb08 070925 78.62 78.62 77.21 77.55 -1.51 6,133 26,602 +0
Mar08 070925 78.42 78.42 77.17 77.33 -1.51 2,827 19,445 +610
Apr08 070925 78.21 78.21 77.04 77.13 -1.49 745 16,590 -72
May08 070925 78.11 78.11 76.94 76.94 -1.46 454 9,543 +116
Jun08 070925 77.76 77.78 76.65 76.76 -1.42 1,526 34,800 +0
Jul08 070925 76.59 76.59 76.59 76.59 -1.41 0 5,732 +0
Aug08 070925 76.19 76.41 76.19 76.41 -1.38 70 3,421 +0
Sep08 070925 77.37 77.37 76.21 76.21 -1.37 140 3,697 +0
Oct08 070925 76.02 76.02 76.02 76.02 -1.35 140 4,712 +70
Nov08 070925 75.83 75.83 75.83 75.83 -1.33 70 3,417 +0
Dec08 070925 76.60 76.74 75.47 75.66 -1.32 6,552 40,405 +0
Total Volume and Open Interest 4,652 129,699 -510,858
Gas Oil(ICE)
Oct07 070925 702.50 704.25 688.50 695.75 -11.50 39,412 85,903 -2,864
Nov07 070925 702.50 703.25 688.00 694.75 -11.50 28,307 87,469 -228
Dec07 070925 700.75 701.50 686.50 693.00 -11.25 15,230 51,009 -2,415
Jan08 070925 701.50 703.00 688.50 694.25 -10.50 9,273 35,255 -4,380
Feb08 070925 689.75 690.25 685.75 690.25 -9.50 2,076 17,502 +775
Mar08 070925 682.00 684.50 680.00 684.50 -8.50 1,048 10,829 -165
Apr08 070925 675.50 677.00 675.25 677.00 -8.25 638 5,911 -58
May08 070925 668.25 669.75 668.00 669.75 -7.75 159 7,845 +44
Jun08 070925 670.00 672.50 661.50 665.75 -7.00 2,165 33,586 +1,075
Jul08 070925 670.50 670.50 664.50 665.75 -7.25 173 4,549 +172
Total Volume and Open Interest 99,216 371,447 -8,104
US Dollar Index(ICE)
Dec07 070925 78.455 78.565 78.100 78.195 -0.225 4,378 35,999 +170
Mar08 070925 78.835 78.835 78.125 78.125 -0.225 0 2,765 +0
Jun08 070925 78.095 78.095 78.095 78.095 -0.225 0 426 +0
Total Volume and Open Interest 4,378 39,190 +170
Australian Dollar(CME)
Dec07 070925 86.04 86.96 86.04 86.96 +0.53 3,500 68,035 +1,725
Mar08 070925 86.52 86.52 86.52 86.52 +0.53 0 184 +11
Jun08 070925 86.01 86.01 86.01 86.01 +0.53 0 285 +0
Total Volume and Open Interest 3,500 68,510 +1,736
British Pound(CME)
Dec07 070925 201.00 201.40 201.00 201.36 -0.34 2,784 85,747 -73
Mar08 070925 200.77 200.77 200.77 200.77 -0.33 200 266 +141
Jun08 070925 200.18 200.18 200.18 200.18 -0.31 0 15 +0
Total Volume and Open Interest 2,984 86,038 +68
Canadian Dollar(CME)
Dec07 070925 99.89 100.01 99.88 99.96 -0.01 2,944 116,416 -390
Mar08 070925 100.00 100.00 100.00 100.00 -0.01 20 1,647 +24
Jun08 070925 100.03 100.03 100.03 100.03 -0.01 0 666 +0
Sep08 070925 100.13 100.13 100.04 100.04 -0.03 3 342 +5
Total Volume and Open Interest 2,967 119,164 -360
Japanese Yen(CME)
Dec07 070925 88.33 88.52 88.17 88.17 +0.24 456 148,122 +2,572
Mar08 070925 89.03 89.03 89.03 89.03 +0.25 0 909 +24
Jun08 070925 89.81 89.81 89.81 89.81 +0.25 0 16,334 +1
Total Volume and Open Interest 456 165,765 +2,597
Swiss Franc(CME)
Dec07 070925 86.09 86.43 86.09 86.27 +0.51 237 68,609 +59
Mar08 070925 86.72 86.72 86.72 86.72 +0.52 0 48 +1
Jun08 070925 87.11 87.11 87.11 87.11 +0.52 0 2 +0
Total Volume and Open Interest 237 68,664 +60
EuroFX(CME)
Dec07 070925 141.29 141.66 141.28 141.64 +0.57 574 201,347 +417
Mar08 070925 141.75 141.75 141.75 141.75 +0.57 0 1,118 +17
Jun08 070925 141.83 141.83 141.83 141.83 +0.57 0 137 -1
Total Volume and Open Interest 574 202,666 +433
Mexican Peso(CME)
Oct07 070925 913.5 913.5 913.2 913.2 +2.0 0 69 +0
Nov07 070925 911.5 911.5 911.2 911.2 +2.0 0 86 +0
Total Volume and Open Interest 2,112 73,467 +248
30-Year T-Bonds(CBOT)
Dec07 070925 110~24 111~13 110~20 110~26 -0~02 220,441 877,511 +3,203
Mar08 070925 110~30 110~30 110~22 110~22 -0~02 234 1,575 +61
Jun08 070925 110~18 110~18 110~18 110~18 -0~02 33 199 +31
Total Volume and Open Interest 220,708 879,306 +3,295
10-Year T-Notes(CBOT)
Dec07 070925 108~270 109~125 108~265 109~015 +0~035 808,855 2,185,464 +49,981
Mar08 070925 108~245 108~280 108~180 108~180 +0~030 17,015 53,354 +15,993
Jun08 070925 108~115 108~115 108~115 108~115 +0~030 0 14 +0
Total Volume and Open Interest 825,870 2,238,832 +65,974
5-Year T-Notes(CBOT)
Dec07 070925 106~300 107~030 106~265 106~270 +0~055 6,077 1,539,911 +22,238
Mar08 070925 106~270 106~270 106~270 106~270 +0~055      
Jun08 070925 106~270 106~270 106~270 106~270 +0~055      
Total Volume and Open Interest 6,077 1,564,747 +22,137
2 Year T-Notes(CBOT)
Dec07 070925 103~066 103~073 103~060 103~060 +0~015 420 899,359 +8,008
Total Volume and Open Interest 420 912,912 +5,331
Eurodollars(CME)
Dec07 070925 95.135 95.160 95.115 95.130 -0.020 56,106 1,571,111 -9,991
Mar08 070925 95.435 95.560 95.435 95.495 +0.005 44,516 1,569,493 +24,604
Jun08 070925 95.650 95.685 95.610 95.610 +0.015 11,353 1,364,118 +8,785
Sep08 070925 95.695 95.730 95.650 95.650 +0.020 7,966 1,194,322 +154
Dec08 070925 95.665 95.685 95.625 95.625 +0.030 11,133 1,200,874 +21,273
Mar09 070925 95.565 95.605 95.545 95.545 +0.035 11,044 728,447 +8,143
Jun09 070925 95.460 95.490 95.430 95.430 +0.030 5,913 501,655 +5,932
Sep09 070925 95.360 95.375 95.325 95.325 +0.025 8,179 368,193 +185
Dec09 070925 95.270 95.285 95.225 95.225 +0.020 5,583 255,200 +1,626
Mar10 070925 95.190 95.205 95.150 95.150 +0.015 3,742 178,320 +827
Jun10 070925 95.110 95.125 95.065 95.070 +0.015 3,696 139,178 +1,298
Sep10 070925 95.025 95.045 94.995 94.995 +0.010 4,920 118,487 +479
Dec10 070925 94.945 94.945 94.915 94.920 +0.015 1,847 105,718 -87
Mar11 070925 94.895 94.895 94.865 94.865 +0.010 2,020 93,030 +319
Jun11 070925 94.825 94.850 94.800 94.800 +0.005 1,833 85,629 +485
Sep11 070925 94.765 94.790 94.740 94.740 +0.005 5,136 77,760 +3,316
Dec11 070925 94.710 94.725 94.670 94.680 +0.005 1,359 55,190 +270
Mar12 070925 94.655 94.675 94.625 94.635 +0.005 2,202 42,536 +158
Total Volume and Open Interest 205,501 10,037,862 +72,641
30 Day Federal Funds(CBOT)
Sep07 070925 95.060 95.060 95.060 95.060 -0.010 3 89,291 -830
Oct07 070925 3.540 3.540 3.530 3.530 unch 19 76,225 +1,873
Nov07 070925 3.705 3.735 3.705 3.720 +0.040 63 92,884 +2,443
Dec07 070925 3.835 3.890 3.835 3.865 +0.060 23 60,398 -259
Jan08 070925 3.940 3.940 3.930 3.930 +0.070 365 38,831 +1,589
Feb08 070925 4.025 4.025 4.025 4.025 +0.075 40 20,946 -258
Total Volume and Open Interest 554 386,974 +4,544
30 Day Fed Funds(e-CBOT)
Sep07 070925 95.065 95.065 95.060 95.060 -0.005 19,140 0 +0
Oct07 070925 95.280 95.290 95.275 95.280 -0.005 11,770 0 +0
Nov07 070925 95.430 95.490 95.420 95.470 +0.040 15,922 0 +0
Dec07 070925 95.555 95.640 95.545 95.610 +0.045 10,869 0 +0
Jan08 070925 95.610 95.710 95.610 95.675 +0.050 12,203 0 +0
Feb08 070925 95.695 95.795 95.675 95.770 +0.050 3,427 0 +0
Total Volume and Open Interest 75,653    
3-Mth Euro-Yen(CME)
Dec07 070925 99.16 99.16 99.16 99.16 unch 2,347 15,719 +1,741
Mar08 070925 99.12 99.12 99.12 99.12 -0.01 52 6,275 +27
Jun08 070925 99.08 99.08 99.08 99.08 unch 931 4,350 +474
Sep08 070925 99.02 99.02 99.02 99.02 +0.01 0 3,384 -35
Dec08 070925 98.93 98.93 98.93 98.93 +0.01 0 1,759 -317
Mar09 070925 98.85 98.85 98.85 98.85 +0.01 0 207 +0
Jun09 070925 98.77 98.77 98.77 98.77 +0.01 0 150 +0
Sep09 070925 98.69 98.69 98.69 98.69 +0.01      
Dec09 070925 98.60 98.60 98.60 98.60 unch      
Mar10 070925 98.49 98.49 98.49 98.49 unch      
Total Volume and Open Interest 3,330 31,844 +1,890
3-Mth Euro-Yen(SGX)
Dec07 070925 99.16 99.17 99.15 99.17 unch 53 61,700 +61,700
Mar08 070925 99.12 99.12 99.11 99.12 0.00 52 42,297 +42,297
Jun08 070925 99.08 99.08 99.07 99.08 0.00 1 16,857 +16,857
Sep08 070925 99.01 99.01 99.00 99.01 0.00 0 18,242 +18,242
Dec08 070925 98.93 98.93 98.92 98.92 -0.01 1 9,119 +9,119
Mar09 070925 98.83 98.84 98.83 98.84 unch 0 4,943 +4,943
Jun09 070925 98.75 98.76 98.75 98.76 unch 0 1,168 +1,168
Sep09 070925 98.68 98.68 98.68 98.68 unch 0 200 +200
Total Volume and Open Interest 107 156,976 +156,976
Japanese Gov't Bonds(SGX)
Dec07 070921 134.96 134.96 134.45 134.80 -0.54 2,671 43,249 +625
Mar08 070925 134.73 134.73 134.73 134.73 -0.07      
Jun08 070925 134.73 134.73 134.73 134.73 -0.07      
Total Volume and Open Interest 7,501 42,381 -868
Euro-Bund(EUREX)
Dec07 070925 112.49 112.88 112.43 112.71 +0.35 1,052,431 1,305,227 -65,064
Mar08 070925 113.05 113.24 113.03 113.10 +0.31 228 433 +8
Jun08 070925 113.21 113.21 113.21 113.21 +0.35      
Total Volume and Open Interest 1,052,659 1,305,660 -65,056
Euro-Bobl(EUREX)
Dec07 070925 107.52 107.81 107.52 107.71 +0.22 473,085 1,011,163 -17,092
Mar08 070925 107.79 107.79 107.77 107.79 +0.35 94 0 +0
Jun08 070925 42.63 42.63 42.63 42.63 +0.22      
Total Volume and Open Interest 473,179 1,011,163 -17,092
3-Mth Euribor(EUREX)
Sep07 070914 95.300 95.300 95.290 95.295 -0.015 1,832 29,263 +347
Dec07 070925 95.430 95.440 95.410 95.415 -0.025 867 24,377 +660
Mar08 070925 95.715 95.715 95.700 95.705 +0.005 388 11,384 +100
Total Volume and Open Interest 1,773 48,648 +859
Long Gilt(LIFFE)
Sep07 070925 106~27 106~29 106~24 106~28 +0~10 19,217 26,784 -3,740
Dec07 070925 106~26 106~31 106~23 106~27 +0~10 53,440 307,080 -2,175
Total Volume and Open Interest 72,657 333,864 -5,915
3-Mth Short Sterling(LIFFE)
Dec07 070925 93.82 93.82 93.82 93.82 unch 112,300 562,705 +13,779
Mar08 070925 94.26 94.26 94.26 94.26 +0.04 72,861 524,241 -3,770
Jun08 070925 94.44 94.44 94.44 94.44 +0.06 42,850 470,257 -1,396
Sep08 070925 94.50 94.50 94.50 94.50 +0.06 37,317 332,357 -1,955
Dec08 070925 94.51 94.51 94.51 94.51 +0.05 33,615 271,101 +275
Mar09 070925 94.51 94.51 94.51 94.51 +0.05 21,667 213,399 +4,573
Total Volume and Open Interest 347,255 2,629,372 +15,795
3-Mth Euribor(LIFFE)
Dec07 070925 95.450 95.450 95.405 95.410 -0.030 224,253 884,912 -21,005
Mar08 070925 95.710 95.725 95.685 95.705 +0.005 217,024 645,854 +9,061
Jun08 070925 95.775 95.805 95.760 95.785 +0.025 200,966 467,166 -6,765
Total Volume and Open Interest 1,103,591 3,566,639 -21,944
3-Mth Aus T-Bills(SFE)
Dec07 070925 93.04 93.06 93.03 93.06 -0.02 12,967 384,654 +2,218
Mar08 070925 93.00 93.04 92.99 93.04 +0.01 6,348 197,842 -349
Jun08 070925 93.00 93.04 93.00 93.04 +0.02 5,175 111,167 -585
Sep08 070925 93.00 93.05 93.00 93.05 +0.03 3,165 62,937 +306
Dec08 070925 93.01 93.06 93.01 93.06 +0.03 1,000 41,435 -180
Mar09 070925 93.03 93.06 93.03 93.06 +0.02 901 33,525 -816
Jun09 070925 93.02 93.05 93.02 93.05 +0.02 714 21,823 -86
Sep09 070925 93.04 93.04 93.01 93.04 +0.03 202 4,395 +97
Dec09 070925 93.03 93.03 93.03 93.03 +0.03 51 619 -46
Mar10 070925 93.02 93.02 93.02 93.02 +0.03 51 171 +0
Total Volume and Open Interest 30,577 858,582 +558
10-Year Aus T-Bonds(SFE)
Dec07 070925 93.82 93.85 93.81 93.82 unch 35,790 427,617 +9,071
Mar08 070925 93.82 93.82 93.82 93.82 unch      
Total Volume and Open Interest 35,790 427,617 +9,071
3-Year Aus T-Bonds(SFE)
Dec07 070925 93.56 93.62 93.56 93.58 +0.02 58,158 561,110 -6,872
Mar08 070925 93.58 93.58 93.58 93.58 +0.02      
Total Volume and Open Interest 58,158 561,110 -6,872
Gold(CMX)
Oct07 070925 725.0 733.0 724.5 732.0 -0.5 5,013 25,050 +562
Dec07 070925 732.4 741.0 730.8 738.8 -0.5 80,781 273,131 +696
Feb08 070925 738.7 745.0 738.7 745.0 -0.5 2,858 21,674 +1,789
Apr08 070925 750.8 750.8 750.8 750.8 -0.5 2,147 19,669 +1,057
Jun08 070925 756.6 756.6 756.6 756.6 -0.5 1,291 17,000 +743
Aug08 070925 762.7 762.7 762.1 762.1 -0.6 869 15,340 +671
Oct08 070925 767.7 767.7 767.7 767.7 -0.7 202 2,522 +151
Dec08 070925 768.0 773.2 767.5 773.2 -0.9 327 14,715 -232
Feb09 070925 779.0 779.0 779.0 779.0 -1.1 250 12,839 +150
Apr09 070925 784.6 784.6 784.6 784.6 -1.3 50 1,700 +0
Jun09 070925 790.4 790.4 790.4 790.4 -1.4 50 11,381 +0
Total Volume and Open Interest 94,316 427,545 +5,731
Silver(CMX)
Sep07 070925 1340.0 1348.2 1340.0 1348.2 -1.5 70 269 -20
Dec07 070925 1353.0 1363.0 1348.0 1362.0 -2.0 23,975 78,856 +154
Mar08 070925 1379.4 1379.4 1379.4 1379.4 -2.1 951 10,159 +157
May08 070925 1390.1 1390.1 1390.1 1390.1 -2.1 132 5,369 +104
Jul08 070925 1400.6 1400.6 1400.6 1400.6 -2.4 89 5,008 +12
Sep08 070925 1410.6 1410.6 1410.6 1410.6 -2.4 7 1,169 +4
Dec08 070925 1399.5 1425.6 1399.5 1425.6 -2.4 327 6,088 +159
Total Volume and Open Interest 26,008 116,184 +531
Platinum(NYMEX)
Oct07 070925 1340.0 1349.4 1333.0 1349.4 +5.2 2,878 6,133 -1,372
Jan08 070925 1344.0 1362.0 1341.0 1357.8 +5.2 2,546 7,362 +1,375
Apr08 070925 1367.5 1367.5 1367.5 1367.5 +5.4 1 4 +0
Total Volume and Open Interest 5,425 13,499 +3
Palladium(NYMEX)
Sep07 070925 340.05 340.05 340.05 340.05 -1.95 2 10 +0
Dec07 070925 340.00 343.40 340.00 342.95 -2.45 585 12,848 +42
Mar08 070925 347.75 347.75 347.75 347.75 -2.45 66 880 +50
Total Volume and Open Interest 700 15,844 +96
Copper(CMX)
Sep07 070925 361.50 361.90 361.15 361.15 -1.55 263 547 -111
Dec07 070925 362.25 363.50 359.00 362.90 -1.60 7,348 55,638 +6
Mar08 070925 361.00 361.00 361.00 361.00 -1.50 919 9,159 -21
May08 070925 357.95 357.95 357.95 357.95 -1.55 447 1,719 +183
Jul08 070925 353.60 353.60 353.60 353.60 -1.40 94 632 +3
Total Volume and Open Interest 9,771 77,450 +174
Aluminum(CMX)
Sep07 070925 107.50 107.50 107.50 107.50 +106.44      
Oct07 070925 108.25 108.25 108.25 108.25 +107.18 0 40 +0
Nov07 070925 109.00 109.00 109.00 109.00 +107.92 0 40 +0
Dec07 070925 109.75 109.75 109.75 109.75 +108.67 0 154 +0
Jan08 070925 109.75 109.75 109.75 109.75 +1.50      
Feb08 070925 109.75 109.75 109.75 109.75 +1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 070925 13830 13883 13785 13868 +6 2,607 23,411 -138
Mar08 070925 13966 13966 13966 13966 +4 2 15 +2
Jun08 070925 14049 14049 14049 14049 +6      
Total Volume and Open Interest 2,609 23,426 -136
S & P 500(CME)
Dec07 070925 1522.50 1531.30 1519.00 1528.90 -2.80 22,316 563,918 +1,594
Mar08 070925 1539.60 1539.60 1539.60 1539.60 -2.80 33 7,638 -20
Jun08 070925 1550.10 1550.10 1550.10 1550.10 -2.80 62 459 +32
Sep08 070925 1559.80 1559.80 1559.80 1559.80 -2.80 0 25 +0
Total Volume and Open Interest 22,411 575,188 +1,606
S & P 500 E-Mini(Globex)
Dec07 070925 1531.25 1531.50 1518.75 1529.00 -2.75 1,496,817 1,731,529 +45,918
Mar08 070925 1538.00 1541.50 1529.25 1539.50 -3.00 94 69 +57
Total Volume and Open Interest 1,496,911 1,731,599 -890,903
NASDAQ 100(CME)
Dec07 070925 2074.00 2101.00 2071.00 2097.50 +17.70 3,286 40,682 +1,484
Mar08 070925 2119.50 2119.50 2119.50 2119.50 +17.70 0 1 +0
Jun08 070925 2146.50 2146.50 2146.50 2146.50 +17.70      
Total Volume and Open Interest 3,286 40,688 +1,468
NASDAQ 100 E-Mini(Globex)
Dec07 070925 2079.00 2101.00 2071.30 2097.50 +17.70 327,183 311,200 +15,575
Mar08 070925 2110.50 2121.30 2094.30 2119.50 +17.70 4 5 +3
Total Volume and Open Interest 327,187 311,205 -300,576
S & P Midcap 400(CME)
Dec07 070925 880.00 884.00 876.75 883.20 -1.70 112 5,529 -25
Mar08 070925 893.30 893.30 893.30 893.30 -1.70      
Jun08 070925 903.00 903.00 903.00 903.00 -1.70      
Total Volume and Open Interest 112 5,529 -25
Russell 2000(CME)
Dec07 070925 806.00 810.00 802.00 808.30 -3.30 1,363 30,847 +232
Mar08 070925 813.85 813.85 813.85 813.85 -2.75 0 22 +0
Jun08 070925 820.35 820.35 820.35 820.35 -3.30      
Total Volume and Open Interest 1,363 30,879 +232
Russell 2000 E-Mini(Globex)
Sep07 070921 810.40 817.70 810.10 816.80 +6.00 74,372 201,142 -1,083
Dec07 070925 811.50 811.50 801.80 808.30 -3.30 203,469 576,007 +9,430
Mar08 070925 810.90 815.40 807.10 813.90 -2.70 4 4 +4
Total Volume and Open Interest 203,473 576,011 -191,273
Value Line(KCBT)
Dec07 070925 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 070925 16335 16480 16275 16450 +185 61,895 208,704 -3,934
Mar08 070925 16415 16505 16315 16450 +165 25 424 -74
Total Volume and Open Interest 61,920 209,180 -4,008
Nikkei 225(SGX)
Dec07 070925 16335 16480 16275 16450 +185 61,895 208,704 -3,934
Mar08 070925 16415 16505 16315 16450 +165 25 424 -74
Jun08 070925 16395 16395 16395 16395 +165 0 1 +0
Total Volume and Open Interest 61,920 209,180 -4,008
CAC 40(EURONEXT)
Oct07 070925 5681.0 5692.5 5622.0 5659.5 -51.5 67,001 338,546 -5,963
Nov07 070925 5680.0 5680.0 5643.0 5665.5 -51.0 45 724 -150
Dec07 070925 5709.5 5714.0 5655.0 5688.5 -50.5 646 39,759 -240
Total Volume and Open Interest 67,692 379,804 -6,353
Hang Seng Index(HKFE)
Sep07 070925 26478 26617 26270 26380 -115 65,813 125,847 -334
Oct07 070925 26525 26706 26367 26474 -111 17,497 21,154 +13,410
Total Volume and Open Interest 85,188 157,142 +14,855
DAX(EUREX)
Dec07 070925 7835.0 7872.5 7801.0 7857.0 -15.5 107,791 213,783 +3,166
Mar08 070925 7919.5 7951.0 7891.0 7942.0 -15.0 61 5,147 -7
Jun08 070925 7993.0 8026.5 7993.0 8026.5 -13.5 5 5  
Total Volume and Open Interest 107,857 218,935  
FT-SE 100(EURONEXT)
Dec07 070925 6497.50 6504.00 6426.50 6456.00 -73.00 61,205 486,195 -1,886
Mar08 070925 6518.00 6522.50 6453.00 6478.00 -73.00 55 3,655 -2
Jun08 070925 6509.00 6509.00 6509.00 6509.00 -75.00 0 11 +0
Total Volume and Open Interest 61,260 489,861 -1,888
SPI 200(SFE)
Sep07 070920 6423.0 6436.0 6389.0 6436.0 +48.0 70,765 207,241 -114,625
Dec07 070925 6476.0 15.4 6474.0 5.4 -6496.6 20,353 254,336 +6,364
Mar08 070925 6506.0 15.4 6506.0 15.4 -6495.6 41 1,292 +4
Total Volume and Open Interest 20,396 257,680 +6,369
GSCI(CME)
Oct07 070925 541.00 541.00 537.00 537.00 -6.30 251 21,471 +107
Nov07 070925 538.80 538.80 538.50 538.50 -7.00 0 12 +1
Dec07 070925 540.50 540.50 540.50 540.50 -7.00      
Total Volume and Open Interest 251 21,483 +108
RJ/CRB Index(ICE)
Nov07 070925 447.00 447.50 446.00 446.40 -0.10 24 744 -3
Jan08 070925 446.50 446.50 446.40 446.40 -0.10 0 416 +0
Feb08 070925 444.50 444.50 444.40 444.40 -0.10 0 220 +0
Total Volume and Open Interest 28 1,413 +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

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