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 October 09, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071009 935.00 952.75 933.00 950.25 +24.75 24,395 217,076 -16,191
Jan08 071009 951.00 970.00 950.50 968.75 +26.75 14,649 144,429 +14,797
Mar08 071009 966.00 981.50 963.50 980.50 +24.75 2,744 53,531 +2,258
May08 071009 971.00 986.00 969.50 984.50 +22.75 3,134 35,198 -618
Jul08 071009 976.50 993.00 976.50 992.00 +22.25 1,071 42,719 -356
Aug08 071009 985.00 985.00 985.00 985.00 +22.00 61 1,254 -59
Sep08 071009 957.00 957.00 957.00 957.00 +22.00 200 871 +81
Total Volume and Open Interest 47,576 573,773 +183
Soybean Meal(CBOT)
Oct07 071009 257.50 264.50 257.00 263.30 +8.60 707 2,920 -566
Dec07 071009 263.80 270.40 263.00 269.10 +8.60 8,259 100,385 -717
Jan08 071009 266.50 272.90 266.00 272.00 +8.80 1,160 20,128 +117
Mar08 071009 269.80 276.20 269.30 275.50 +8.20 1,527 27,549 +1,169
May08 071009 270.00 276.30 269.50 274.90 +7.50 630 23,524 +434
Jul08 071009 272.00 277.50 271.00 277.00 +8.20 723 21,307 +134
Aug08 071009 272.00 273.50 271.50 271.50 +6.00 77 4,554 +20
Sep08 071009 264.00 267.50 264.00 265.20 +4.70 349 4,185 -16
Total Volume and Open Interest 13,655 215,963 +617
Soybean Oil(CBOT)
Oct07 071009 38.30 38.54 38.30 38.45 +0.47 1,246 2,680 -1,346
Dec07 071009 38.82 39.12 38.72 38.99 +0.51 11,541 136,247 -9,449
Jan08 071009 39.21 39.55 39.18 39.50 +0.49 6,335 46,039 +8,258
Mar08 071009 39.64 40.00 39.64 39.94 +0.50 1,372 30,565 +238
May08 071009 40.10 40.23 40.10 40.23 +0.46 421 14,602 +197
Jul08 071009 40.45 40.55 40.42 40.53 +0.48 1,190 14,033 -117
Aug08 071009 40.50 40.50 40.35 40.50 +0.45 98 1,680 +24
Sep08 071009 40.45 40.45 40.44 40.44 +0.39 119 1,012 +92
Total Volume and Open Interest 22,746 265,623 -1,865
Canola(WCE)
Nov07 071009 421.5 430.2 418.4 426.9 +2.1 6,057 66,565 -1,255
Jan08 071009 433.2 441.1 430.0 437.8 +0.9 3,474 31,226 +1,499
Mar08 071009 442.0 450.2 442.0 447.8 +3.0 214 4,093 +70
May08 071009 457.2 459.7 456.5 457.0 +4.3 11 2,265 +10
Jul08 071009 457.3 463.7 457.3 461.2 +3.9 203 5,186 +86
Total Volume and Open Interest 10,565 118,155 +586
Corn(CBOT)
Dec07 071009 340.00 348.50 339.50 342.50 +2.75 16,262 584,805 -7,887
Mar08 071009 357.00 364.75 356.00 359.50 +3.25 4,380 175,028 +1,396
May08 071009 366.50 375.00 366.50 369.25 +2.25 560 48,326 +1,042
Jul08 071009 376.50 384.00 375.75 378.50 +3.00 1,379 102,778 +562
Sep08 071009 386.00 390.00 385.00 385.00 +2.50 335 16,437 +234
Dec08 071009 391.00 397.75 390.00 393.00 +2.00 3,514 168,452 +2,128
Total Volume and Open Interest 27,328 1,141,166 -1,917
Wheat(CBOT)
Dec07 071009 860.00 875.00 844.00 845.50 -14.50 2,326 219,279 -5,364
Mar08 071009 872.00 888.00 858.00 858.50 -13.50 1,915 68,215 +883
May08 071009 809.00 818.00 800.00 800.00 -2.50 867 11,322 +460
Jul08 071009 655.00 671.00 654.00 660.50 +3.25 1,805 66,623 +1,708
Sep08 071009 661.00 677.00 661.00 664.25 +2.25 325 6,089 +462
Total Volume and Open Interest 7,864 401,135 -1,160
Wheat(KCBT)
Dec07 071009 858.00 873.00 843.00 844.25 -20.25 8,887 86,914 +0
Mar08 071009 856.00 874.00 849.00 849.50 -16.25 4,040 23,556 +0
May08 071009 812.00 824.00 800.00 801.50 -1.50 26 1,171 +0
Jul08 071009 670.00 680.00 659.00 660.75 -8.00 1,486 19,083 +0
Sep08 071009 674.00 684.00 664.00 664.00 -4.00 140 2,106 +0
Total Volume and Open Interest 14,670 136,200 +0
Wheat(MGE)
Dec07 071009 863.00 879.00 850.00 851.75 -9.00 5,116 39,241 -1,088
Mar08 071009 862.00 872.00 847.00 848.75 -11.25 3,069 22,879 +1,131
May08 071009 832.00 836.00 818.00 818.00 -17.00 84 1,893 +37
Jul08 071009 745.00 751.00 733.00 733.00 -7.75 261 1,563 +92
Sep08 071009 665.00 682.00 665.00 671.50 +6.50 271 2,657 +99
Total Volume and Open Interest 9,047 71,004 +335
Oats(CBOT)
Dec07 071009 269.25 276.50 269.25 271.50 +1.00 196 11,354 -109
Mar08 071009 282.50 284.00 282.50 283.00 +1.00 88 2,360 +27
May08 071009 290.00 290.00 290.00 290.00 unch 107 206 +68
Jul08 071009 300.00 300.00 300.00 300.00 +2.00 0 63 +0
Total Volume and Open Interest 392 13,998 -12
Rough Rice(CBOT)
Nov07 071009 11.69 11.75 11.65 11.70 -0.02 1,488 10,526 +269
Jan08 071009 12.00 12.04 12.00 12.04 -0.01 951 4,423 +567
Mar08 071009 12.32 12.32 12.32 12.32 -0.03 1,027 2,126 +765
May08 071009 12.47 12.47 12.47 12.47 -0.03 0 269 +5
Total Volume and Open Interest 3,489 18,584 +1,623
Live Cattle(CME)
Oct07 071009 93.750 94.250 93.650 93.900 +0.170 7,280 17,251 -911
Dec07 071009 96.300 96.885 96.300 96.500 +0.250 14,859 121,783 +191
Feb08 071009 98.400 98.680 98.200 98.250 -0.035 4,436 47,565 -79
Apr08 071009 98.500 98.785 98.300 98.550 +0.120 1,413 25,539 -79
Jun08 071009 94.850 95.230 94.800 94.885 unch 546 11,270 +96
Aug08 071009 94.200 94.400 93.900 94.000 -0.100 107 5,384 +7
Total Volume and Open Interest 28,840 231,937 -726
Feeder Cattle(CME)
Oct07 071009 113.600 113.800 112.750 113.250 -0.600 489 4,209 -277
Nov07 071009 113.700 114.050 112.850 113.250 -0.650 2,135 10,413 -771
Jan08 071009 113.330 113.650 112.750 113.480 -0.055 1,654 7,231 +561
Mar08 071009 112.250 112.650 111.900 112.580 +0.230 167 1,576 +41
Apr08 071009 113.000 113.330 112.800 113.285 unch 40 649 +28
May08 071009 113.500 113.600 113.100 113.385 -0.315 47 1,222 +23
Aug08 071009 113.650 113.700 113.400 113.600 unch 33 277 +30
Total Volume and Open Interest 4,565 25,579 -365
Lean Hogs(CME)
Oct07 071009 57.535 57.700 57.300 57.485 -0.195 1,721 10,924 -1,289
Dec07 071009 59.400 60.100 59.330 59.735 +0.250 8,702 95,063 -1,614
Feb08 071009 65.850 66.450 65.750 66.250 +0.070 3,686 34,171 +838
Apr08 071009 69.250 69.500 68.850 69.200 -0.300 1,535 18,951 +17
May08 071009 73.800 74.400 73.750 74.385 -0.090 8 1,776 +3
Jun08 071009 76.300 76.700 76.050 76.450 -0.250 351 12,329 +30
Jul08 071009 75.000 75.500 74.750 75.200 -0.600 87 2,880 +30
Aug08 071009 71.800 72.100 71.800 71.850 -0.150 24 1,514 +5
Total Volume and Open Interest 16,284 178,905 -1,946
Pork Bellies(CME)
Feb08 071009 87.500 87.600 86.330 86.730 -0.270 188 1,040 -14
Mar08 071009 87.050 87.050 86.850 86.850 unch 2 88 +1
May08 071009 89.050 89.050 89.050 89.050 -0.100 0 76 +0
Jul08 071009 88.900 88.900 88.900 88.900 unch 0 82 +0
Aug08 071009 88.850 88.850 88.850 88.850 unch 0 34 +0
Total Volume and Open Interest 190 1,320 -13
Class III Milk(CME)
Oct07 071009 18.15 18.35 18.15 18.32 +0.20 126 3,971 -92
Nov07 071009 16.75 17.25 16.75 17.04 +0.22 210 4,095 +11
Dec07 071009 16.45 16.66 16.45 16.66 +0.26 178 3,680 +14
Jan08 071009 16.10 16.10 16.10 16.10 +0.20 112 2,153 +31
Feb08 071009 15.62 15.62 15.62 15.62 +0.11 146 2,148 -7
Total Volume and Open Interest 1,131 31,067 -18
Cocoa(ICE)
Dec07 071009 1820 1841 1816 1823 +7 7,189 59,658 -1,420
Mar08 071009 1830 1833 1830 1830 +4 1,865 35,695 +183
May08 071009 1843 1843 1843 1843 +8 430 12,101 -110
Jul08 071009 1841 1853 1841 1853 +9 120 4,204 -66
Sep08 071009 1868 1868 1868 1868 +9 15 4,245 +4
Dec08 071009 1894 1894 1894 1894 +8 16 12,926 +14
Mar09 071009 1917 1917 1917 1917 +7 1 878 +1
Total Volume and Open Interest 9,636 129,710 -1,394
Coffee "C"(ICE)
Dec07 071009 136.40 136.80 132.60 133.75 -5.00 11,624 106,093 +655
Mar08 071009 140.30 140.30 136.30 137.55 -4.90 3,257 32,576 -246
May08 071009 139.00 139.45 139.00 139.45 -4.75 2,273 10,886 +1,335
Jul08 071009 145.90 145.90 141.10 141.10 -4.50 167 4,506 +45
Sep08 071009 142.55 142.55 142.55 142.55 -4.30 702 9,413 -11
Dec08 071009 143.70 144.10 143.70 144.10 -4.05 147 6,311 +95
Total Volume and Open Interest 18,481 175,702 +1,932
Orange Juice(ICE)
Nov07 071009 136.15 137.25 135.60 137.05 -0.05 2,310 11,059 -707
Jan08 071009 136.50 137.25 135.60 137.05 unch 2,105 11,614 +773
Mar08 071009 136.40 137.20 136.40 137.10 +0.05 395 5,249 +256
May08 071009 136.40 137.15 136.00 137.15 unch 7 523 -7
Jul08 071009 136.40 137.15 136.00 137.15 +0.10 9 130 +9
Sep08 071009 136.40 137.15 136.00 137.15 +0.20 30 116 +0
Total Volume and Open Interest 4,916 29,627 +339
Sugar #11(ICE)
Mar08 071009 9.85 9.93 9.76 9.91 +0.16 56,236 388,307 -838
May08 071009 9.88 9.92 9.88 9.92 +0.13 8,370 61,637 -1,268
Jul08 071009 9.85 9.90 9.85 9.88 +0.11 2,562 57,844 +360
Oct08 071009 10.07 10.15 10.07 10.15 +0.09 1,595 51,036 +612
Mar09 071009 10.45 10.46 10.45 10.46 +0.07 1,219 32,610 +29
Total Volume and Open Interest 70,953 632,732 -1,131
Sugar #14(ICE)
Jan08 071009 20.45 20.45 20.45 20.45 -0.07 100 3,820 +71
Mar08 071009 20.35 20.35 20.35 20.35 -0.03 10 3,125 +10
May08 071009 20.42 20.42 20.42 20.42 -0.05 95 1,603 +72
Jul08 071009 20.66 20.66 20.66 20.66 -0.01 15 460 +5
Sep08 071009 20.78 20.78 20.78 20.78 -0.01 0 424 +0
Total Volume and Open Interest 221 9,670 +158
London Cocoa(LCE)
Dec07 071009 932 948 931 936 +3 4,349 73,143 +173
Mar08 071009 947 960 946 949 +2 3,657 43,023 -768
May08 071009 955 969 955 959 +2 803 19,063 +99
Jul08 071009 965 973 965 968 +3 919 17,278 +380
Sep08 071009 978 983 977 979 +2 747 19,453 -50
Dec08 071009 988 995 988 989 +2 335 8,411 +148
Mar09 071009 1000 1002 1000 1002 +2 0 117 +0
Total Volume and Open Interest 10,810 180,498 -18
London Coffee(LCE)
Nov07 071009 1950.00 1965.00 1923.00 1929.00 -25.00 3,413 75,455 -76
Jan08 071009 1833.00 1838.00 1805.00 1812.00 -19.00 5,961 62,148 +2,211
Mar08 071009 1797.00 1806.00 1779.00 1784.00 -13.00 1,599 16,036 +853
May08 071009 1803.00 1805.00 1789.00 1789.00 -15.00 459 5,550 +293
Jul08 071009 1800.00 1806.00 1795.00 1795.00 -14.00 247 1,217 -107
Sep08 071009 1801.00 1801.00 1801.00 1801.00 -17.00 185 833 +34
Total Volume and Open Interest 11,864 161,515 +3,208
London Sugar(LCE)
Dec07 071009 274.90 278.00 273.90 278.00 +3.10 4,444 42,761 +471
Mar08 071009 282.00 286.00 281.70 285.90 +3.70 1,334 23,714 -185
May08 071009 286.00 287.50 285.90 287.40 +2.50 58 7,742 +16
Aug08 071009 286.80 288.60 286.80 288.60 +2.20 99 5,999 -29
Oct08 071009 293.00 293.80 293.00 293.80 +1.60 63 4,554 +10
Total Volume and Open Interest 6,024 87,849 +257
Cotton(ICE)
Oct07 071009 59.48 59.48 59.48 59.48 -0.02 0 1 +0
Dec07 071009 62.60 63.55 62.50 62.98 +0.55 12,052 141,922 -719
Mar08 071009 66.60 67.20 66.60 66.70 +0.49 3,988 57,828 +673
May08 071009 68.15 68.15 67.95 67.95 +0.45 760 6,662 +274
Jul08 071009 69.25 69.40 69.14 69.14 +0.48 206 7,445 +53
Oct08 071009 70.10 70.10 70.10 70.10 +0.30 0 266 +0
Total Volume and Open Interest 17,763 234,303 +513
Lumber(CME)
Nov07 071009 245.8 245.8 242.8 243.2 -3.3 673 4,743 -129
Jan08 071009 269.0 269.1 264.2 264.4 -4.2 562 4,228 +108
Mar08 071009 290.5 290.9 285.6 287.0 -4.5 459 651 +177
May08 071009 295.5 295.5 292.7 292.7 -0.8 0 71 +0
Total Volume and Open Interest 1,694 9,697 +156
Crude Oil(NYM)
Nov07 071009 78.95 81.10 78.95 80.26 +1.24 253,108 238,589 -36,262
Dec07 071009 78.30 80.15 78.30 79.54 +1.14 157,668 282,586 +4,086
Jan08 071009 78.30 79.15 78.30 78.83 +1.00 48,667 106,464 +6,139
Feb08 071009 78.28 78.28 78.28 78.28 +0.96 10,962 48,419 +674
Mar08 071009 77.10 77.86 77.10 77.86 +0.94 7,971 49,524 +5,298
Apr08 071009 76.50 77.50 76.50 77.50 +0.93 879 45,657 +61
May08 071009 76.00 77.18 76.00 77.18 +0.92 1,426 45,354 -331
Jun08 071009 76.88 76.88 76.88 76.88 +0.91 2,121 55,068 +804
Jul08 071009 76.60 76.60 76.60 76.60 +0.90 298 16,604 -16
Aug08 071009 75.50 76.35 75.50 76.35 +0.89 220 11,773 +113
Sep08 071009 75.40 76.13 75.40 76.13 +0.88 444 36,770 +78
Oct08 071009 75.35 75.92 75.35 75.92 +0.87 377 22,581 -72
Nov08 071009 75.72 75.72 75.72 75.72 +0.86 34 15,016 +1
Dec08 071009 74.70 75.75 74.70 75.52 +0.85 11,257 157,930 -331
Jan09 071009 75.34 75.34 75.34 75.34 +0.85 0 24,736 +0
Feb09 071009 75.16 75.16 75.16 75.16 +0.85 0 15,451 +0
Total Volume and Open Interest 503,202 1,409,228 -19,154
Heating Oil(NYM)
Nov07 071009 215.50 219.75 215.50 218.53 +2.57 44,118 64,746 -12,327
Dec07 071009 217.10 221.50 217.10 220.28 +2.47 21,530 64,774 +3,189
Jan08 071009 221.93 221.93 221.93 221.93 +2.27 9,076 33,249 +2,667
Feb08 071009 221.63 221.63 221.63 221.63 +2.17 2,108 15,481 -64
Mar08 071009 219.10 219.53 219.10 219.53 +2.17 986 8,398 +338
Apr08 071009 215.58 215.58 215.58 215.58 +2.07 889 7,551 -39
May08 071009 210.50 211.78 210.50 211.78 +1.97 87 3,407 -8
Jun08 071009 209.83 209.83 209.83 209.83 +1.92 734 13,029 +72
Jul08 071009 209.38 209.38 209.38 209.38 +1.87 56 2,228 +9
Aug08 071009 209.73 209.73 209.73 209.73 +1.82 40 688 +2
Sep08 071009 211.03 211.03 211.03 211.03 +1.82 29 976 +10
Oct08 071009 212.73 212.73 212.73 212.73 +1.82 5 571 +5
Total Volume and Open Interest 79,918 219,879 -6,008
Gasoline(NYMEX)
Nov07 071009 199.90 204.40 198.05 202.02 +2.00 37,277 82,559 -4,567
Dec07 071009 200.44 204.75 198.65 202.67 +1.90 18,684 34,814 +1,125
Jan08 071009 202.05 206.29 201.03 204.37 +1.75 13,014 20,252 +999
Feb08 071009 203.50 207.73 202.94 205.92 +1.70 2,898 10,139 -126
Mar08 071009 204.25 207.70 204.25 207.52 +1.70 2,027 11,539 +251
Apr08 071009 218.55 221.15 218.55 220.52 +1.45 1,447 12,011 +495
May08 071009 221.50 221.50 221.02 221.02 +1.55 951 4,953 -14
Jun08 071009 218.80 221.05 218.70 220.47 +1.50 596 5,686 -112
Jul08 071009 218.92 218.92 218.92 218.92 +1.40 97 2,082 -36
Aug08 071009 216.52 216.52 216.52 216.52 +1.40 5 759 +0
Total Volume and Open Interest 77,342 192,394 -1,807
e-MiNY RBOB Gasoline(NYMEX)
Nov07 071009 199.00 202.02 199.00 202.02 +2.00 4 4 +3
Dec07 071009 202.67 202.67 202.67 202.67 +1.90 0 2 +0
Jan08 071009 204.37 204.37 204.37 204.37 +1.75      
Feb08 071009 205.92 205.92 205.92 205.92 +1.70      
Total Volume and Open Interest 4 6 +3
Natural Gas(NYM)
Nov07 071009 6.900 6.950 6.810 6.863 +0.017 86,873 100,971 -10,590
Dec07 071009 7.690 7.690 7.633 7.633 -0.028 46,323 64,457 +1,490
Jan08 071009 8.050 8.050 8.003 8.003 -0.041 23,596 66,172 +2,581
Feb08 071009 8.075 8.075 8.033 8.033 -0.039 2,659 33,734 +291
Mar08 071009 7.868 7.868 7.868 7.868 -0.036 4,859 43,955 +905
Apr08 071009 7.550 7.550 7.518 7.518 -0.011 3,582 37,519 -352
May08 071009 7.548 7.548 7.548 7.548 -0.006 3,056 30,442 +1,076
Jun08 071009 7.623 7.623 7.623 7.623 -0.006 674 18,225 +163
Jul08 071009 7.706 7.706 7.706 7.706 -0.008 302 12,988 +45
Aug08 071009 7.776 7.776 7.776 7.776 -0.008 237 11,608 +54
Sep08 071009 7.793 7.793 7.793 7.793 -0.008 597 9,626 -116
Oct08 071009 7.895 7.895 7.866 7.866 -0.008 1,690 33,759 -562
Nov08 071009 8.275 8.275 8.249 8.249 -0.010 148 20,242 +7
Dec08 071009 8.622 8.622 8.622 8.622 -0.012 107 14,638 -2
Jan09 071009 8.882 8.882 8.882 8.882 -0.012 350 32,994 +47
Feb09 071009 8.925 8.925 8.882 8.882 -0.012 79 4,663 +55
Total Volume and Open Interest 175,557 743,388 -4,756
Brent Crude Oil(ICE)
Nov07 071009 76.41 78.15 75.64 77.49 +0.91 72,972 69,505 -7,743
Dec07 071009 76.33 77.89 75.55 77.29 +0.94 76,100 175,893 -7,702
Jan08 071009 76.12 77.82 75.58 77.24 +0.89 39,629 93,459 +974
Feb08 071009 76.06 77.66 75.50 77.11 +0.84 9,767 28,170 +1,281
Mar08 071009 75.92 77.42 75.32 76.90 +0.82 3,738 19,732 -477
Apr08 071009 75.77 77.20 75.54 76.73 +0.82 3,229 14,663 -725
May08 071009 76.55 76.55 76.55 76.55 +0.79 1,053 12,034 +389
Jun08 071009 75.08 76.40 74.86 76.37 +0.76 2,827 32,802 -2,359
Jul08 071009 76.23 76.23 76.23 76.23 +0.76 0 6,472 +70
Aug08 071009 76.07 76.07 76.07 76.07 +0.75 0 3,804 +0
Sep08 071009 75.91 75.91 75.91 75.91 +0.74 0 3,639 -48
Oct08 071009 75.75 75.75 75.75 75.75 +0.73 0 4,711 +0
Nov08 071009 75.58 75.58 75.58 75.58 +0.72 0 10,840 -147
Dec08 071009 74.39 75.69 73.96 75.41 +0.71 9,304 53,303 -926
Total Volume and Open Interest 222,545 632,353 -18,267
Gas Oil(ICE)
Oct07 071009 674.50 686.50 667.75 681.75 +5.75 21,453 32,715 -6,920
Nov07 071009 673.75 688.00 669.50 683.50 +6.75 46,432 95,251 +3,453
Dec07 071009 677.00 688.50 671.00 685.00 +7.50 26,371 69,481 +3,062
Jan08 071009 678.75 691.50 676.00 689.25 +7.75 7,571 44,237 +5
Feb08 071009 676.25 687.00 672.50 685.25 +7.50 911 21,074 -265
Mar08 071009 667.00 680.25 667.00 679.25 +7.75 240 11,193 +48
Apr08 071009 661.00 673.00 661.00 672.25 +8.00 57 8,358 +0
May08 071009 657.25 665.25 657.25 665.25 +8.00 630 11,775 +275
Jun08 071009 650.50 661.50 650.50 661.50 +8.00 3,070 30,189 -608
Jul08 071009 662.00 662.00 662.00 662.00 +8.00 350 4,824 +186
Total Volume and Open Interest 107,364 360,109 -827
US Dollar Index(ICE)
Dec07 071009 78.650 78.805 78.370 78.410 -0.140 3,304 37,915 +575
Mar08 071009 78.480 78.500 78.340 78.340 -0.140 14 2,828 -2
Jun08 071009 78.310 78.310 78.310 78.310 -0.140 0 435 +0
Total Volume and Open Interest 3,318 41,178 +573
Australian Dollar(CME)
Dec07 071009 89.22 89.58 89.13 89.55 +0.10 51,049 0 +0
Mar08 071009 89.12 89.12 89.12 89.12 +0.10 38 0 +0
Jun08 071009 88.10 88.59 88.10 88.59 +0.09      
Total Volume and Open Interest 41,202 102,430 +417
British Pound(CME)
Dec07 071009 202.56 203.22 202.23 203.18 -0.73 147 0 +0
Mar08 071009 202.68 202.68 202.68 202.68 -0.73      
Jun08 071009 202.18 202.18 202.18 202.18 -0.72      
Total Volume and Open Interest 73,179 109,540 +4,167
Canadian Dollar(CME)
Dec07 071009 101.28 101.81 101.20 101.78 -0.16 71,716 0 +0
Mar08 071009 101.48 101.93 101.48 101.81 -0.17 236 0 +0
Jun08 071009 101.84 101.84 101.84 101.84 -0.17      
Sep08 071009 101.63 101.95 101.63 101.85 -0.19 1 0 +0
Total Volume and Open Interest 36,737 147,823 -1,153
Japanese Yen(CME)
Dec07 071009 86.01 86.21 86.01 86.04 -0.19 93,382 0 +0
Mar08 071009 87.13 87.13 86.92 86.92 -0.19      
Jun08 071009 87.74 87.74 87.74 87.74 -0.19      
Total Volume and Open Interest 80,600 213,999 -9,540
Swiss Franc(CME)
Dec07 071009 84.58 84.86 84.50 84.86 -0.52 67,861 0 +0
Mar08 071009 85.33 85.33 85.33 85.33 -0.52 10 0 +0
Jun08 071009 85.73 85.73 85.73 85.73 -0.52      
Total Volume and Open Interest 37,466 76,672 -534
EuroFX(CME)
Dec07 071009 140.59 141.20 140.48 141.20 -0.38 1,230 0 +0
Mar08 071009 140.79 141.37 140.79 141.37 -0.36 389 0 +0
Jun08 071009 141.51 141.51 141.51 141.51 -0.36      
Total Volume and Open Interest 170,231 213,469 +3,016
Mexican Peso(CME)
Oct07 071009 923.8 923.8 923.8 923.8 +2.2      
Nov07 071009 921.8 921.8 921.8 921.8 +2.2      
Total Volume and Open Interest 7,734 75,598 +807
30-Year T-Bonds(CBOT)
Dec07 071009 110~22 111~05 110~18 110~25 unch 197,935 924,954 +9,974
Mar08 071009 110~22 111~00 110~18 110~23 unch 1,077 2,506 +721
Jun08 071009 110~20 110~20 110~20 110~20 unch 18 290 +8
Total Volume and Open Interest 214,966 927,774 +10,703
10-Year T-Notes(CBOT)
Dec07 071009 108~250 108~315 108~175 108~215 -0~030 765,653 2,317,987 +10,391
Mar08 071009 108~075 108~155 108~060 108~075 -0~030 12,396 102,152 +6,609
Jun08 071009 107~275 107~275 107~275 107~275 -0~040 5 19 +5
Total Volume and Open Interest 812,335 2,420,158 +17,005
5-Year T-Notes(CBOT)
Dec07 071009 106~180 106~205 106~120 106~135 -0~045 27,698 1,607,219 -26,829
Mar08 071009 106~140 106~140 106~085 106~085 -0~045 531 869 +109
Jun08 071009 106~085 106~085 106~085 106~085 -0~045      
Total Volume and Open Interest 438,060 1,608,088 -26,720
2 Year T-Notes(CBOT)
Dec07 071009 103~036 103~041 103~028 103~028 -0~012 11,679 915,919 +1,240
Total Volume and Open Interest 198,466 915,919 +1,240
Eurodollars(CME)
Dec07 071009 94.980 94.985 94.945 94.950 -0.030 17,506 0 +0
Mar08 071009 95.250 95.260 95.210 95.210 -0.055 13,660 0 +0
Jun08 071009 95.415 95.445 95.365 95.375 -0.055 16,601 0 +0
Sep08 071009 95.495 95.530 95.450 95.460 -0.055 12,445 0 +0
Dec08 071009 95.510 95.540 95.460 95.470 -0.055 15,014 0 +0
Mar09 071009 95.475 95.480 95.415 95.425 -0.055 10,027 0 +0
Jun09 071009 95.385 95.390 95.325 95.335 -0.045 9,962 0 +0
Sep09 071009 95.290 95.295 95.225 95.240 -0.035 7,970 0 +0
Dec09 071009 95.200 95.205 95.135 95.145 -0.030 5,572 0 +0
Mar10 071009 95.125 95.140 95.075 95.075 -0.025 3,597 0 +0
Jun10 071009 95.055 95.070 95.005 95.010 -0.020 5,011 0 +0
Sep10 071009 94.990 95.010 94.945 94.950 -0.015 4,259 0 +0
Dec10 071009 94.925 94.925 94.880 94.880 -0.010 3,183 0 +0
Mar11 071009 94.875 94.875 94.830 94.830 -0.010 990 0 +0
Jun11 071009 94.820 94.820 94.775 94.780 -0.005 1,619 0 +0
Sep11 071009 94.760 94.765 94.720 94.730 unch 980 0 +0
Dec11 071009 94.705 94.705 94.670 94.675 +0.005 620 0 +0
Mar12 071009 94.655 94.660 94.625 94.630 +0.005 480 0 +0
Total Volume and Open Interest 132,566    
30 Day Federal Funds(CBOT)
Oct07 071009 3.510 3.510 3.510 3.510 -0.005 1,281 73,795 +92
Nov07 071009 3.595 3.600 3.590 3.590 -0.030 1,120 126,610 +14,935
Dec07 071009 3.695 3.700 3.685 3.685 -0.035 302 55,703 +444
Jan08 071009 3.750 3.750 3.730 3.730 -0.035 1,307 43,246 +403
Feb08 071009 3.830 3.835 3.810 3.810 -0.025 623 28,942 +2,326
Mar08 071009 3.850 3.850 3.820 3.820 -0.030 8 3,803 +100
Total Volume and Open Interest 4,641 339,308 +18,373
30 Day Fed Funds(e-CBOT)
Oct07 071009 95.260 95.260 95.255 95.260 -0.005 5,960 0 +0
Nov07 071009 95.355 95.360 95.320 95.340 -0.020 26,148 0 +0
Dec07 071009 95.450 95.460 95.425 95.435 -0.030 5,332 0 +0
Jan08 071009 95.495 95.510 95.470 95.475 -0.035 5,804 0 +0
Feb08 071009 95.580 95.590 95.520 95.560 -0.020 6,627 0 +0
Mar08 071009 95.600 95.600 95.535 95.570 -0.025 306 0 +0
Total Volume and Open Interest 50,403    
3-Mth Euro-Yen(CME)
Dec07 071009 99.12 99.12 99.12 99.12 unch 312 0 +0
Mar08 071009 99.08 99.08 99.08 99.08 -0.01      
Jun08 071009 99.04 99.04 99.04 99.04 -0.01      
Sep08 071009 98.98 98.98 98.98 98.98 unch      
Dec08 071009 98.90 98.90 98.90 98.90 unch      
Mar09 071009 98.82 98.82 98.82 98.82 unch      
Jun09 071009 98.74 98.74 98.74 98.74 -0.01      
Sep09 071009 98.66 98.66 98.66 98.66 unch      
Dec09 071009 98.58 98.58 98.58 98.58 -0.01      
Mar10 071009 98.51 98.51 98.51 98.51 -0.02      
Total Volume and Open Interest 312    
3-Mth Euro-Yen(SGX)
Dec07 071009 99.12 99.12 99.11 99.11 unch 216 63,113 -492
Mar08 071009 99.07 99.08 99.07 99.08 unch 0 40,739 -157
Jun08 071009 99.03 99.04 99.03 99.04 unch 150 16,866 -109
Sep08 071009 98.96 98.98 98.96 98.97 unch 25 18,481 +0
Dec08 071009 98.89 98.89 98.89 98.89 unch 0 8,666 +0
Mar09 071009 98.78 98.82 98.78 98.82 unch 0 4,860 +0
Jun09 071009 98.74 98.74 98.74 98.74 unch 0 1,186 +0
Sep09 071009 98.65 98.65 98.65 98.65 unch 0 200 +0
Total Volume and Open Interest 391 156,561 -758
Japanese Gov't Bonds(SGX)
Dec07 070921 134.96 134.96 134.45 134.80 -0.54 2,671 43,249 +625
Mar08 071009 134.45 134.45 134.45 134.45 -0.30      
Jun08 071009 134.45 134.45 134.45 134.45 -0.30      
Total Volume and Open Interest 2,439 35,503 -1,371
Euro-Bund(EUREX)
Dec07 071009 112.43 112.74 112.30 112.68 +0.34 1,291,575 1,447,900 +47,630
Mar08 071009 112.87 113.10 112.82 113.10 +0.34 1,032 2,262 +325
Jun08 071009 112.98 112.98 112.98 112.98 +0.24      
Total Volume and Open Interest 1,292,607 1,450,162 +47,955
Euro-Bobl(EUREX)
Dec07 071009 107.55 107.67 107.46 107.64 +0.12 597,109 1,106,139 +7,591
Mar08 071009 107.79 107.79 107.79 107.79 +0.12 998 11,269 +0
Jun08 071009 42.56 42.56 42.56 42.56 +0.12      
Total Volume and Open Interest 598,107 1,117,408 +7,591
3-Mth Euribor(EUREX)
Dec07 071009 95.425 95.440 95.420 95.440 +0.010 348 25,716 +109
Mar08 071009 95.640 95.645 95.640 95.640 -0.005 252 12,094 +80
Jun08 071009 95.710 95.720 95.710 95.720 unch 391 5,146 -14
Total Volume and Open Interest 1,769 51,451 +139
Long Gilt(LIFFE)
Dec07 071009 107~11 107~24 107~08 107~22 +0~14 37,800 350,533 +1,121
Mar08 071009 107~25 107~25 107~25 107~25 +0~14      
Total Volume and Open Interest 37,800 350,533 +1,121
3-Mth Short Sterling(LIFFE)
Dec07 071009 93.89 93.89 93.89 93.89 unch 26,570 485,062 +4,140
Mar08 071009 94.14 94.14 94.14 94.14 -0.02 34,760 529,962 -2,058
Jun08 071009 94.31 94.31 94.31 94.31 unch 53,631 496,170 +4,915
Sep08 071009 94.40 94.40 94.40 94.40 +0.02 47,168 357,699 +2,741
Dec08 071009 94.45 94.45 94.45 94.45 +0.04 35,118 306,726 -2,822
Mar09 071009 94.47 94.47 94.47 94.47 +0.04 16,711 215,112 +684
Total Volume and Open Interest 241,699 2,711,838 +12,259
3-Mth Euribor(LIFFE)
Dec07 071009 95.415 95.445 95.415 95.435 +0.010 162,529 864,488 +4,403
Mar08 071009 95.635 95.655 95.625 95.650 +0.005 145,612 634,863 +9,768
Jun08 071009 95.720 95.735 95.695 95.725 +0.005 145,986 445,483 +4,150
Total Volume and Open Interest 810,924 3,575,087 +6,053
3-Mth Aus T-Bills(SFE)
Dec07 071009 92.95 92.98 92.95 92.98 +0.03 11,232 389,232 +3,498
Mar08 071009 92.85 92.88 92.85 92.87 unch 6,013 213,526 -2,297
Jun08 071009 92.82 92.84 92.81 92.83 -0.01 4,926 113,516 +1,637
Sep08 071009 92.84 92.85 92.80 92.84 -0.02 890 71,608 -2,694
Dec08 071009 92.87 92.87 92.84 92.87 -0.02 824 46,017 +118
Mar09 071009 92.87 92.90 92.87 92.90 -0.02 744 36,772 -1,291
Jun09 071009 92.90 92.92 92.89 92.92 -0.01 1,162 25,852 -744
Sep09 071009 92.90 92.91 92.90 92.91 -0.02 1 5,815 -4
Dec09 071009 92.91 92.91 92.91 92.91 -0.01 2 613 -1
Mar10 071009 92.90 92.90 92.90 92.90 -0.02 0 171 +0
Total Volume and Open Interest 25,794 903,135 -1,778
10-Year Aus T-Bonds(SFE)
Dec07 071009 93.76 93.76 93.71 93.74 -0.02 27,258 479,042 +8,380
Mar08 071009 93.74 93.74 93.74 93.74 -0.02      
Total Volume and Open Interest 27,258 479,042 +8,380
3-Year Aus T-Bonds(SFE)
Dec07 071009 93.43 93.45 93.40 93.43 -0.01 36,302 578,455 -24,588
Mar08 071009 93.43 93.43 93.43 93.43 -0.01      
Total Volume and Open Interest 36,302 578,455 -24,588
Gold(CMX)
Oct07 071009 735.5 737.4 735.5 737.4 +4.6 88 633 +30
Dec07 071009 736.0 746.0 734.5 743.1 +4.4 48,487 299,488 -767
Feb08 071009 750.7 750.7 749.4 749.4 +4.4 1,968 33,161 +1,297
Apr08 071009 755.5 755.5 755.5 755.5 +4.5 410 18,513 -97
Jun08 071009 762.0 762.0 761.6 761.6 +4.5 108 18,037 +108
Aug08 071009 767.4 767.4 767.4 767.4 +4.5 777 18,244 +0
Oct08 071009 773.2 773.2 773.2 773.2 +4.5 4 3,136 +0
Dec08 071009 779.0 779.0 779.0 779.0 +4.5 650 14,831 -59
Feb09 071009 785.0 785.0 785.0 785.0 +4.5 1,160 15,564 +960
Apr09 071009 790.7 790.7 790.7 790.7 +4.5 200 5,039 +200
Jun09 071009 796.7 796.7 796.7 796.7 +4.5 2,000 10,632 +0
Aug09 071009 802.8 802.8 802.8 802.8 +4.5      
Total Volume and Open Interest 56,690 451,753 +2,286
Silver(CMX)
Dec07 071009 1336.0 1367.0 1335.0 1358.3 +22.3 9,978 77,067 -227
Mar08 071009 1376.1 1376.1 1376.1 1376.1 +22.5 798 13,705 +545
May08 071009 1387.4 1387.4 1387.4 1387.4 +22.7 11 5,230 -2
Jul08 071009 1397.8 1397.8 1397.8 1397.8 +22.9 452 5,286 +0
Sep08 071009 1408.2 1408.2 1408.2 1408.2 +23.1 233 1,395 +75
Dec08 071009 1423.6 1423.6 1423.6 1423.6 +23.3 173 6,426 +127
Mar09 071009 1439.2 1439.2 1439.2 1439.2 +23.5 3 212 +0
Total Volume and Open Interest 11,796 118,488 +518
Platinum(NYMEX)
Oct07 071009 1381.6 1381.6 1381.6 1381.6 +6.4 6 182 -1
Jan08 071009 1370.0 1380.0 1366.5 1379.6 +6.4 1,208 14,381 -323
Apr08 071009 1388.6 1388.6 1388.6 1388.6 +6.4 5 43 +5
Total Volume and Open Interest 1,219 14,606 -319
Palladium(NYMEX)
Dec07 071009 365.00 367.50 364.00 367.40 +2.55 544 12,893 +116
Mar08 071009 371.50 371.50 371.50 371.50 +1.95 0 1,042 +0
Jun08 071009 375.35 375.35 375.35 375.35 +2.55 269 1,265 +0
Total Volume and Open Interest 814 15,997 +116
Copper(CMX)
Dec07 071009 362.25 366.75 361.50 361.75 +0.45 12,054 61,215 -220
Mar08 071009 361.75 364.30 361.25 361.25 +0.95 1,625 11,525 +518
May08 071009 358.25 358.25 358.25 358.25 +1.15 157 3,324 +103
Jul08 071009 354.30 354.30 354.30 354.30 +1.30 16 1,405 -11
Sep08 071009 349.85 349.85 349.85 349.85 +1.45 9 541 -1
Total Volume and Open Interest 14,361 86,524 +419
Aluminum(CMX)
Oct07 071009 106.50 106.50 106.50 106.50 +1.25      
Nov07 071009 107.25 107.25 107.25 107.25 +1.25      
Dec07 071009 108.00 108.00 108.00 108.00 +1.25      
Jan08 071009 108.00 108.00 108.00 108.00 +1.25      
Feb08 071009 108.00 108.00 108.00 108.00 +1.25      
Mar08 071009 108.00 108.00 108.00 108.00 +1.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071009 14140 14248 14110 14237 +125      
Mar08 071009 14270 14340 14270 14335 +125      
Jun08 071009 14418 14418 14418 14418 +125      
Total Volume and Open Interest      
S & P 500(CME)
Dec07 071009 1568.20 1577.40 1562.30 1576.20 +13.50 12,507 572,503 +1,537
Mar08 071009 1584.50 1589.50 1584.50 1588.10 +13.80 6 8,151 +2
Jun08 071009 1599.10 1599.10 1599.10 1599.10 +13.80 0 949 +0
Sep08 071009 1609.90 1609.90 1609.90 1609.90 +13.80 0 40 +0
Total Volume and Open Interest 12,513 584,891 +1,539
S & P 500 E-Mini(Globex)
Dec07 071009 1563.00 1577.50 1560.50 1576.25 +13.50 718,340 1,903,425 -9,300
Mar08 071009 1575.75 1588.75 1572.50 1588.00 +13.75 110 5,138 +8
Total Volume and Open Interest 718,450 1,908,564 -9,292
NASDAQ 100(CME)
Dec07 071009 2187.00 2196.00 2178.00 2194.30 +14.00 1,623 47,230 -104
Mar08 071009 2217.50 2217.50 2217.50 2217.50 +14.00      
Jun08 071009 2244.50 2244.50 2244.50 2244.50 +14.00 0 20 +20
Total Volume and Open Interest 1,623 47,250 -85
NASDAQ 100 E-Mini(Globex)
Dec07 071009 2180.50 2195.00 2176.30 2194.30 +14.00 189,397 407,155 -9,518
Mar08 071009 2204.30 2218.50 2200.30 2217.50 +14.00 32 135 +24
Total Volume and Open Interest 189,429 407,290 -9,494
S & P Midcap 400(CME)
Dec07 071009 919.60 925.25 916.00 925.10 +8.90 97 5,697 -15
Mar08 071009 935.20 935.20 935.20 935.20 +8.90      
Jun08 071009 944.90 944.90 944.90 944.90 +8.90      
Total Volume and Open Interest 97 5,697 -15
Russell 2000(CME)
Dec07 071009 848.00 852.25 841.80 851.60 +7.20 324 31,536 -49
Mar08 071009 857.40 857.40 857.40 857.40 +7.20 0 23 +0
Jun08 071009 863.90 863.90 863.90 863.90 +7.20      
Total Volume and Open Interest 324 31,569 -49
Russell 2000 E-Mini(Globex)
Dec07 071009 844.20 852.40 841.80 851.60 +7.20 117,061 567,934 -2,226
Mar08 071009 852.50 858.10 848.00 857.40 +7.20 57 269 +6
Jun08 071009 863.90 863.90 863.90 863.90 +7.20      
Total Volume and Open Interest 117,118 568,203 -2,220
Value Line(KCBT)
Dec07 071009 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071009 17270 17280 17170 17200 +90 49,155 224,518 -6,661
Mar08 071009 17265 17300 17205 17205 +90 5 611 +59
Total Volume and Open Interest 49,225 225,335 -6,622
Nikkei 225(SGX)
Dec07 071009 17270 17280 17170 17200 +90 49,155 224,518 -6,661
Mar08 071009 17265 17300 17205 17205 +90 5 611 +59
Jun08 071009 17155 17155 17155 17155 +95 0 1 +0
Total Volume and Open Interest 49,225 225,335 -6,622
CAC 40(EURONEXT)
Oct07 071009 5845.5 5876.0 5813.5 5870.0 +35.0 65,713 444,614 -1,332
Nov07 071009 5849.0 5875.5 5831.0 5875.5 +35.0 493 3,054 +214
Dec07 071009 5873.0 5905.0 5844.0 5898.5 +34.5 1,983 44,794 -443
Total Volume and Open Interest 68,226 493,334 -1,524
Hang Seng Index(HKFE)
Oct07 071009 27892 28397 27514 28383 +593 58,938 117,146 +2,074
Nov07 071009 27870 28427 27560 28420 +589 831 1,203 +128
Dec07 071009 28000 28524 27679 28521 +591 550 10,785 -76
Total Volume and Open Interest 60,371 129,596 +2,108
DAX(EUREX)
Dec07 071009 8064.0 8087.0 8023.0 8050.0 +7.0 82,867 247,321 +7,175
Mar08 071009 8136.0 8170.0 8112.0 8136.0 +6.5 157 6,701 +9
Jun08 071009 8220.5 8255.5 8218.5 8223.0 +5.5 23 1,004 -2
Total Volume and Open Interest 83,047 255,026 +7,182
FT-SE 100(EURONEXT)
Dec07 071009 6593.50 6678.50 6576.50 6668.50 +60.50 60,292 485,351 +4,376
Mar08 071009 6612.00 6691.50 6612.00 6691.50 +61.00 23 4,173 -11
Jun08 071009 6727.00 6727.00 6727.00 6727.00 +62.00 0 13 +0
Total Volume and Open Interest 60,315 489,537 +4,365
SPI 200(SFE)
Dec07 071009 100.4 184.4 100.4 155.4 +29.0 14,583 258,976 -6,215
Mar08 071009 173.4 184.4 167.4 167.4 +28.0 5 1,453 +1
Jun08 071009 218.4 218.4 218.4 218.4 +28.0 30 1,360 +9
Total Volume and Open Interest 14,623 262,829 -6,205
GSCI(CME)
Oct07 071009 528.00 534.40 528.00 532.60 +5.30 4,279 14,896 +14,896
Nov07 071009 531.40 538.15 531.40 535.20 +4.70 4,141 7,589 +7,589
Dec07 071009 538.40 538.40 538.40 538.40 +5.40      
Total Volume and Open Interest 8,420 22,485 +22,485
RJ/CRB Index(ICE)
Nov07 071009 440.25 440.25 438.70 439.50 +0.75 15 716 +3
Jan08 071009 440.75 441.50 440.75 441.50 +0.75 0 443 +0
Feb08 071009 440.75 441.50 440.75 441.50 +0.75 0 218 +0
Total Volume and Open Interest 16 1,416 +4
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