Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon October 15, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071015 977.25 992.25 972.50 987.00 +10.25 99,960 177,061 +0
Jan08 071015 994.50 1010.00 991.00 1005.75 +10.50 37,328 176,126 +0
Mar08 071015 1007.00 1023.50 1003.75 1018.50 +10.75 14,062 57,405 +0
May08 071015 1009.50 1027.25 1008.00 1023.50 +11.50 5,138 35,432 +0
Jul08 071015 1016.50 1033.75 1014.00 1027.50 +9.00 4,454 42,342 +0
Aug08 071015 1020.00 1020.00 1020.00 1020.00 +13.00 60 1,330 +0
Sep08 071015 992.00 995.00 992.00 995.00 +13.00 0 846 +0
Total Volume and Open Interest 166,979 571,298 +2,886
Soybean Meal(CBOT)
Dec07 071015 278.90 283.60 277.10 281.20 +2.30 31,156 96,309 +0
Jan08 071015 281.00 286.20 280.50 283.90 +2.70 2,409 21,184 +0
Mar08 071015 284.80 289.80 284.80 287.10 +2.10 6,113 29,838 +0
May08 071015 286.50 289.20 285.00 286.70 +2.30 3,107 25,076 +0
Jul08 071015 286.50 290.20 286.30 287.50 +2.50 3,013 23,411 +0
Aug08 071015 285.00 287.00 281.50 282.00 +2.50 166 4,619 +0
Sep08 071015 280.00 280.00 275.00 275.00 +5.00 288 4,366 +0
Oct08 071015 264.00 269.00 264.00 267.00 +4.30 417 2,446 +0
Total Volume and Open Interest 48,705 217,605 +3,179
Soybean Oil(CBOT)
Dec07 071015 39.76 40.17 39.50 40.06 +0.53 40,566 124,794 +0
Jan08 071015 40.18 40.65 40.09 40.61 +0.56 10,810 60,643 +0
Mar08 071015 40.90 41.02 40.78 41.02 +0.54 4,374 33,088 +0
May08 071015 41.13 41.35 41.13 41.32 +0.49 3,548 15,587 +0
Jul08 071015 41.43 41.66 41.43 41.56 +0.31 4,567 15,491 +0
Aug08 071015 41.35 41.55 41.35 41.47 +0.22 123 1,775 +0
Sep08 071015 41.40 41.55 41.40 41.40 +0.15 178 1,048 +0
Oct08 071015 41.65 41.65 41.30 41.40 +0.30 666 2,467 +0
Total Volume and Open Interest 67,458 272,662 +2,946
Canola(WCE)
Nov07 071015 431.3 439.5 431.1 438.2 +3.4 8,004 57,478 +0
Jan08 071015 448.2 450.9 442.4 449.6 +3.6 4,207 39,226 +0
Mar08 071015 457.0 459.5 453.9 458.9 +3.5 1,552 6,175 +0
May08 071015 464.8 466.5 462.9 465.4 +4.2 441 4,443 +0
Jul08 071015 471.0 471.0 467.6 469.4 +2.3 765 5,251 +0
Total Volume and Open Interest 15,500 122,489 +3,101
Corn(CBOT)
Dec07 071015 351.25 362.50 350.00 362.00 +11.00 84,971 578,474 +0
Mar08 071015 367.00 378.75 367.00 378.25 +10.50 19,543 179,300 +0
May08 071015 377.75 389.00 377.75 388.75 +10.50 2,598 49,289 +0
Jul08 071015 387.25 398.00 387.00 397.50 +9.75 7,835 103,636 +0
Sep08 071015 393.00 402.25 393.00 401.50 +8.50 810 16,902 +0
Dec08 071015 400.00 409.00 399.75 408.50 +8.25 15,534 168,627 +0
Total Volume and Open Interest 132,077 1,142,155 +1,519
Wheat(CBOT)
Dec07 071015 856.00 863.00 827.50 833.50 -24.00 37,691 211,407 +0
Mar08 071015 874.00 879.00 843.00 852.50 -20.50 11,323 72,788 +0
May08 071015 814.50 827.25 795.25 803.50 -11.50 1,993 12,032 +0
Jul08 071015 677.00 687.75 665.50 671.00 -9.50 6,534 68,835 +0
Sep08 071015 688.00 691.00 671.50 676.00 -10.00 817 7,279 +0
Total Volume and Open Interest 59,897 402,886 +2,125
Wheat(KCBT)
Dec07 071015 867.00 872.00 837.75 843.00 -24.75 11,582 78,015 +0
Mar08 071015 871.25 875.50 845.00 852.00 -23.00 5,421 27,831 +0
May08 071015 828.00 835.00 808.00 809.75 -17.25 89 1,286 +0
Jul08 071015 682.25 688.00 673.00 676.75 -8.75 1,693 19,613 +0
Sep08 071015 685.00 690.00 678.00 678.00 -10.00 269 2,573 +0
Total Volume and Open Interest 19,299 132,985 -802
Wheat(MGE)
Dec07 071015 871.25 882.00 840.00 850.00 -20.00 6,171 35,578 +0
Mar08 071015 866.50 872.00 840.00 849.25 -20.75 3,914 24,178 +0
May08 071015 841.00 841.00 815.00 826.00 -10.50 421 2,140 +0
Jul08 071015 762.00 770.00 745.00 746.00 unch 110 1,685 +0
Sep08 071015 690.00 695.00 680.00 687.00 -3.00 431 2,927 +0
Total Volume and Open Interest 11,300 69,607 -387
Oats(CBOT)
Dec07 071015 278.00 281.00 276.50 278.00 +1.00 462 11,208 +0
Mar08 071015 290.00 292.00 288.75 290.00 +2.00 36 2,562 +0
May08 071015 294.00 295.00 293.50 295.00 +3.00 0 207 +0
Jul08 071015 301.00 301.00 292.00 295.00 -4.00 0 78 +0
Total Volume and Open Interest 499 14,070 -35
Rough Rice(CBOT)
Nov07 071015 11.65 11.71 11.50 11.53 -0.11 245 8,645 +0
Jan08 071015 11.97 12.06 11.83 11.86 -0.11 184 5,655 +0
Mar08 071015 12.32 12.32 12.15 12.16 -0.09 45 2,136 +0
May08 071015 12.36 12.36 12.32 12.32 -0.08 0 271 +0
Total Volume and Open Interest 519 17,982 +127
Live Cattle(CME)
Oct07 071015 95.000 95.300 94.400 95.150 +0.700 5,444 13,176 +0
Dec07 071015 97.550 98.100 97.400 97.975 +0.750 17,103 121,813 +0
Feb08 071015 99.700 100.000 99.450 99.825 +0.425 7,509 48,834 +0
Apr08 071015 99.750 99.925 99.450 99.650 +0.125 3,264 27,901 +0
Jun08 071015 95.700 95.925 95.600 95.700 -0.025 1,230 12,171 +0
Aug08 071015 95.125 95.600 95.100 95.375 +0.325 257 5,449 +0
Total Volume and Open Interest 34,900 232,526 +1,132
Feeder Cattle(CME)
Oct07 071015 113.100 113.400 112.750 113.100 -0.275 584 3,360 +0
Nov07 071015 113.000 113.475 112.600 113.225 -0.250 3,757 8,257 +0
Jan08 071015 113.350 113.900 113.150 113.850 -0.050 2,798 10,169 +0
Mar08 071015 113.000 113.350 112.525 113.350 unch 601 1,806 +0
Apr08 071015 113.625 114.175 113.025 114.175 +0.025 53 711 +0
May08 071015 113.750 114.400 113.675 114.325 +0.125 84 1,303 +0
Aug08 071015 113.750 114.500 113.750 114.500 +0.250 81 425 +0
Total Volume and Open Interest 7,959 26,036 +502
Lean Hogs(CME)
Dec07 071015 58.650 59.000 57.725 58.325 +0.050 11,727 94,762 +0
Feb08 071015 65.550 65.575 64.625 65.250 +0.150 5,933 34,295 +0
Apr08 071015 68.100 68.300 67.650 68.200 +0.500 1,775 19,708 +0
May08 071015 74.300 74.500 73.400 74.200 -0.425 37 1,883 +0
Jun08 071015 76.100 76.250 75.600 76.200 +0.200 575 12,249 +0
Jul08 071015 74.750 75.100 74.450 75.000 -0.150 349 2,981 +0
Aug08 071015 72.500 72.800 72.200 72.650 +0.550 96 1,661 +0
Oct08 071015 67.350 67.475 67.100 67.475 -0.325 47 1,528 +0
Total Volume and Open Interest 22,254 178,982 -1,228
Pork Bellies(CME)
Feb08 071015 85.050 86.300 84.825 85.250 -0.450 210 1,123 +69
Mar08 071015 85.075 85.125 85.075 85.075 -0.025 0 92 +0
May08 071015 86.000 86.625 86.000 86.000 -0.600 3 121 +1
Jul08 071015 86.000 86.525 86.000 86.000 -0.500 0 87 +0
Aug08 071015 86.200 86.200 86.200 86.200 -0.300 0 34 +0
Total Volume and Open Interest 139 1,387 -27
Class III Milk(CME)
Oct07 071015 18.44 18.52 18.44 18.47 unch 151 3,864 -71
Nov07 071015 17.60 17.82 17.60 17.80 +0.25 111 4,258 +12
Dec07 071015 17.10 17.35 17.10 17.30 +0.23 21 3,670 +4
Jan08 071015 16.40 16.62 16.40 16.61 +0.21 16 2,201 +11
Feb08 071015 15.80 15.94 15.80 15.94 +0.19 37 2,127 -8
Total Volume and Open Interest 1,032 31,400 +158
Cocoa(ICE)
Dec07 071015 1837 1883 1829 1859 +21 8,497 58,472 +0
Mar08 071015 1826 1869 1826 1853 +25 4,116 36,440 +0
May08 071015 1840 1880 1840 1864 +22 301 12,364 +0
Jul08 071015 1850 1895 1850 1878 +26 126 4,144 +0
Sep08 071015 1890 1893 1890 1893 +25 11 4,248 +0
Dec08 071015 1917 1917 1905 1913 +21 1,685 14,159 +0
Mar09 071015 1931 1933 1920 1933 +19 1 885 +0
Total Volume and Open Interest 14,738 130,962 +1,137
Coffee "C"(ICE)
Dec07 071015 138.05 138.50 129.25 130.05 -9.25 26,287 104,569 +0
Mar08 071015 141.00 141.25 133.20 133.95 -9.10 4,729 34,880 +0
May08 071015 142.80 142.80 135.65 136.10 -8.85 1,253 10,999 +0
Jul08 071015 144.00 144.10 137.45 137.95 -8.55 1,081 4,175 +0
Sep08 071015 145.50 145.50 138.90 139.50 -8.45 986 9,441 +0
Dec08 071015 146.00 146.00 140.75 140.75 -8.10 893 7,143 +0
Total Volume and Open Interest 35,884 177,466 +991
Orange Juice(ICE)
Nov07 071015 143.20 153.35 142.50 150.80 +7.45 3,203 9,891 +0
Jan08 071015 145.00 153.00 143.25 151.25 +7.65 2,783 13,923 +0
Mar08 071015 147.00 152.00 145.50 151.15 +7.45 500 5,481 +0
May08 071015 150.00 151.00 150.00 150.95 +7.45 50 542 +0
Jul08 071015 152.00 152.00 150.05 150.05 +7.45 44 168 +0
Sep08 071015 149.45 149.45 149.45 149.45 +7.45 60 148 +0
Total Volume and Open Interest 6,700 31,211 -160
Sugar #11(ICE)
Mar08 071015 9.80 10.00 9.77 9.95 +0.15 88,318 411,905 +0
May08 071015 9.83 10.03 9.81 9.97 +0.13 10,193 60,300 +0
Jul08 071015 9.83 10.00 9.79 9.95 +0.11 3,662 57,562 +0
Oct08 071015 10.14 10.26 10.08 10.23 +0.11 2,857 50,394 +0
Mar09 071015 10.40 10.60 10.40 10.55 +0.12 2,281 31,296 +0
Total Volume and Open Interest 109,312 654,070 +14,448
Sugar #14(ICE)
Jan08 071015 20.48 20.48 20.48 20.48 +0.07 213 3,660 -203
Mar08 071015 20.17 20.17 20.17 20.17 +0.01 83 3,578 +380
May08 071015 20.40 20.40 20.40 20.40 +0.08 280 2,455 +569
Jul08 071015 20.60 20.60 20.60 20.60 +0.05 85 902 +70
Sep08 071015 20.75 20.75 20.75 20.75 +0.05 13 796 +13
Total Volume and Open Interest 689 11,440 +838
London Cocoa(LCE)
Dec07 071015 929 944 928 940 +8 5,923 73,076 +0
Mar08 071015 941 958 941 954 +8 4,315 45,172 +0
May08 071015 954 967 954 964 +7 960 19,289 +0
Jul08 071015 965 975 965 975 +7 701 17,625 +0
Sep08 071015 985 985 983 985 +8 288 19,427 +0
Dec08 071015 993 994 993 994 +7 292 9,732 +0
Mar09 071015 1008 1008 1008 1008 +8 99 306 +0
Total Volume and Open Interest 12,578 184,637 -594
London Coffee(LCE)
Nov07 071015 2139.00 2168.00 2055.00 2075.00 -75.00 12,299 68,306 +0
Jan08 071015 1840.00 1865.00 1762.00 1799.00 -56.00 6,821 65,671 +0
Mar08 071015 1810.00 1827.00 1740.00 1789.00 -30.00 1,486 16,937 +0
May08 071015 1830.00 1830.00 1754.00 1795.00 -28.00 46 5,426 +0
Jul08 071015 1772.00 1805.00 1765.00 1797.00 -31.00 1 1,249 +0
Sep08 071015 1819.00 1840.00 1761.00 1806.00 -27.00 1 828 +0
Total Volume and Open Interest 20,655 158,694 +1,010
London Sugar(LCE)
Dec07 071015 271.70 272.80 268.40 270.00 -2.00 6,371 42,817 +0
Mar08 071015 281.00 284.10 279.00 280.70 -1.00 1,897 24,223 +0
May08 071015 284.90 287.00 283.50 285.70 -0.80 230 7,827 +0
Aug08 071015 286.50 289.80 286.50 287.70 -1.30 423 6,070 +0
Oct08 071015 293.00 295.50 293.00 294.00 -1.00 182 4,654 +0
Total Volume and Open Interest 9,242 88,948 +2,486
Cotton(ICE)
Dec07 071015 63.76 64.48 63.25 63.32 -0.55 23,573 138,948 +0
Mar08 071015 67.90 68.45 67.38 67.44 -0.44 7,381 58,898 +0
May08 071015 69.24 69.70 68.82 68.82 -0.42 1,601 7,014 +0
Jul08 071015 70.85 70.85 70.25 70.25 -0.29 1,060 7,952 +0
Oct08 071015 73.00 73.00 71.75 71.75 +0.05 0 266 +0
Dec08 071015 74.49 74.50 73.29 73.29 -0.11 1,195 19,157 +0
Total Volume and Open Interest 34,810 233,643 +65
Lumber(CME)
Nov07 071015 236.5 238.0 235.9 236.6 +0.2 457 4,426 +0
Jan08 071015 256.8 258.0 255.9 256.1 -0.8 422 4,466 +0
Mar08 071015 278.0 278.4 276.3 276.3 -2.5 137 750 +0
May08 071015 284.8 288.5 281.0 288.5 +4.3 3 82 +0
Total Volume and Open Interest 1,019 9,730 -16
Crude Oil(NYM)
Nov07 071015 83.91 86.71 83.50 86.13 +2.44 289,289 180,929 +0
Dec07 071015 82.76 85.65 82.53 85.13 +2.39 194,808 371,702 +0
Jan08 071015 81.92 84.63 81.71 84.25 +2.32 65,564 126,870 +0
Feb08 071015 81.15 83.77 80.97 83.41 +2.22 23,945 55,985 +0
Mar08 071015 80.46 83.00 80.30 82.69 +2.13 16,960 57,172 +0
Apr08 071015 80.07 82.13 80.07 82.05 +2.04 7,745 46,827 +0
May08 071015 79.56 81.62 79.56 81.51 +1.98 4,321 47,200 +0
Jun08 071015 79.06 81.12 78.73 81.01 +1.91 6,627 57,595 +0
Jul08 071015 80.55 80.55 80.55 80.55 +1.84 514 19,025 +0
Aug08 071015 80.12 80.12 80.12 80.12 +1.77 410 11,908 +0
Sep08 071015 79.74 79.74 79.74 79.74 +1.70 605 36,771 +0
Oct08 071015 79.37 79.37 79.37 79.37 +1.63 161 22,492 +0
Nov08 071015 77.25 79.05 77.25 79.05 +1.57 103 15,374 +0
Dec08 071015 77.26 78.80 77.20 78.74 +1.51 14,044 154,889 +0
Jan09 071015 78.45 78.45 78.45 78.45 +1.47 27 24,746 +0
Feb09 071015 78.18 78.18 78.18 78.18 +1.44 8 15,453 +0
Total Volume and Open Interest 632,661 1,484,513 +51,326
Heating Oil(NYM)
Nov07 071015 225.01 232.00 224.40 230.72 +6.08 42,694 58,848 +0
Dec07 071015 227.35 233.90 226.59 232.67 +5.98 23,895 75,964 +0
Jan08 071015 231.70 235.68 230.44 234.52 +5.93 13,736 36,778 +0
Feb08 071015 230.83 234.31 229.88 233.97 +5.78 3,295 15,826 +0
Mar08 071015 228.75 231.65 227.90 231.62 +5.63 1,920 8,946 +0
Apr08 071015 224.08 227.40 224.08 226.97 +5.38 1,305 7,690 +0
May08 071015 219.87 222.67 219.59 222.67 +5.23 1,103 3,420 +0
Jun08 071015 217.60 221.33 217.25 220.42 +5.08 1,755 13,251 +0
Jul08 071015 217.62 219.72 217.62 219.72 +4.98 366 2,646 +0
Aug08 071015 217.26 219.82 217.26 219.82 +4.93 121 648 +0
Sep08 071015 220.82 220.82 220.82 220.82 +4.83 56 991 +0
Oct08 071015 222.27 222.27 222.27 222.27 +4.73 2 574 +0
Total Volume and Open Interest 90,580 230,864 +5,286
Gasoline(NYMEX)
Nov07 071015 208.95 217.00 208.22 215.75 +7.24 44,053 59,741 -6,222
Dec07 071015 209.05 216.56 208.68 215.59 +6.58 21,780 46,011 +4,373
Jan08 071015 210.57 217.84 210.27 216.84 +6.18 10,917 27,492 +2,564
Feb08 071015 211.77 218.53 211.77 218.09 +5.93 3,572 10,276 -396
Mar08 071015 213.37 220.22 213.37 219.39 +5.68 2,982 12,896 +575
Apr08 071015 228.38 232.25 228.38 231.69 +4.99 1,595 13,426 +403
May08 071015 230.60 232.80 230.13 232.14 +4.84 452 4,890 -2
Jun08 071015 228.25 231.55 228.25 231.44 +4.79 864 6,244 +347
Jul08 071015 229.13 229.49 228.00 229.49 +4.59 127 2,209 -31
Aug08 071015 226.69 226.69 226.69 226.69 +4.34 277 1,025 +78
Total Volume and Open Interest 87,227 192,962 +1,888
e-MiNY RBOB Gasoline(NYMEX)
Nov07 071015 215.75 215.75 215.75 215.75 +7.24 0 3 +0
Dec07 071015 215.59 215.59 215.59 215.59 +6.58 20 22 +20
Jan08 071015 216.84 216.84 216.84 216.84 +6.18      
Feb08 071015 218.09 218.09 218.09 218.09 +5.93      
Total Volume and Open Interest 20 25 +20
Natural Gas(NYM)
Nov07 071015 7.087 7.490 7.087 7.445 +0.471 80,970 75,927 +0
Dec07 071015 7.760 8.056 7.760 8.012 +0.331 47,538 72,529 +0
Jan08 071015 8.160 8.375 8.110 8.333 +0.287 27,917 80,502 +0
Feb08 071015 8.150 8.375 8.150 8.363 +0.284 3,938 31,736 +0
Mar08 071015 8.050 8.190 8.041 8.173 +0.264 6,434 44,664 +0
Apr08 071015 7.686 7.789 7.630 7.778 +0.219 3,498 38,502 +0
May08 071015 7.711 7.812 7.711 7.803 +0.209 817 30,584 +0
Jun08 071015 7.833 7.880 7.807 7.875 +0.204 240 18,447 +0
Jul08 071015 7.890 7.954 7.870 7.954 +0.199 140 13,175 +0
Aug08 071015 7.930 8.041 7.930 8.023 +0.196 100 11,747 +0
Sep08 071015 7.962 8.038 7.962 8.038 +0.193 92 9,367 +0
Oct08 071015 8.040 8.118 8.034 8.105 +0.190 930 32,187 +0
Nov08 071015 8.430 8.480 8.426 8.480 +0.180 305 20,190 +0
Dec08 071015 8.804 8.860 8.800 8.860 +0.175 123 14,646 +0
Jan09 071015 9.100 9.125 9.070 9.125 +0.175 209 33,074 +0
Feb09 071015 9.125 9.125 9.125 9.125 +0.175 41 4,920 +0
Total Volume and Open Interest 178,980 744,255 +2,958
Brent Crude Oil(ICE)
Nov07 071015 80.00 83.00 80.00 82.75 +2.20 52,628 35,586 -8,407
Dec07 071015 79.61 82.65 79.61 82.27 +2.10 79,637 151,870 -23,583
Jan08 071015 80.16 82.10 79.62 81.94 +2.03 37,679 119,122 +4,395
Feb08 071015 79.32 81.67 79.32 81.56 +1.95 7,976 29,363 +1,964
Mar08 071015 79.38 81.25 79.38 81.16 +1.90 4,116 20,702 +1,525
Apr08 071015 79.10 80.81 79.10 80.81 +1.85 1,118 15,297 +437
May08 071015 80.60 80.60 80.47 80.47 +1.80 763 11,300 -397
Jun08 071015 78.91 80.12 78.86 80.12 +1.75 925 33,667 +68
Jul08 071015 79.78 79.78 79.78 79.78 +1.66 0 6,800 +5
Aug08 071015 79.44 79.44 79.44 79.44 +1.58 0 3,724 +0
Sep08 071015 79.12 79.12 79.12 79.12 +1.49 0 4,710 +0
Oct08 071015 77.40 78.81 77.40 78.81 +1.41 14 4,727 +4
Nov08 071015 78.50 78.50 78.50 78.50 +1.34 0 11,140 +0
Dec08 071015 77.40 78.19 77.28 78.19 +1.28 4,507 49,063 -181
Total Volume and Open Interest 323,308 623,541 -4,887
Gas Oil(ICE)
Nov07 071015 698.00 719.00 698.00 709.50 +11.25 67,486 101,002 +1,581
Dec07 071015 701.25 721.00 701.00 712.25 +10.75 48,778 77,602 +3,125
Jan08 071015 708.25 726.50 708.00 717.50 +10.50 18,515 52,173 +2,664
Feb08 071015 707.00 719.00 707.00 713.00 +10.25 3,559 20,864 -708
Mar08 071015 700.00 711.00 700.00 705.00 +9.75 1,735 12,687 -131
Apr08 071015 696.50 701.75 696.00 696.00 +9.00 1,182 9,677 -42
May08 071015 693.50 693.50 688.00 688.00 +8.50 802 12,549 +329
Jun08 071015 684.00 688.50 678.75 683.25 +8.25 5,656 30,590 -278
Jul08 071015 685.50 685.50 683.50 683.50 +8.25 350 5,452 +325
Aug08 071015 684.50 684.50 684.50 684.50 +8.25 125 801 +124
Total Volume and Open Interest 159,496 354,308 -1,934
US Dollar Index(ICE)
Dec07 071015 78.120 78.130 77.860 78.025 -0.135 3,738 37,809 +0
Mar08 071015 77.900 77.945 77.900 77.945 -0.135 1 2,825 +0
Jun08 071015 77.915 77.915 77.915 77.915 -0.135 0 436 +0
Total Volume and Open Interest 3,739 41,070 -209
Australian Dollar(CME)
Dec07 071015 90.18 90.53 89.30 89.57 -0.47 55,534 101,433 +0
Mar08 071015 89.67 90.04 88.78 89.14 -0.47 65 314 +0
Jun08 071015 88.62 89.42 88.23 88.62 -0.47 1 280 +0
Total Volume and Open Interest 55,600 102,041 +9,650
British Pound(CME)
Dec07 071015 203.16 204.05 202.85 203.90 +0.82 89,532 110,750 +0
Mar08 071015 202.36 203.49 202.36 203.38 +0.82 85 748 +0
Jun08 071015 202.88 202.88 202.07 202.84 +0.82 0 16 +0
Total Volume and Open Interest 89,617 111,524 -1,051
Canadian Dollar(CME)
Dec07 071015 102.95 103.06 102.30 102.37 -0.40 53,714 141,068 +0
Mar08 071015 103.00 103.05 102.34 102.38 -0.40 433 1,870 +0
Jun08 071015 102.74 102.89 102.39 102.39 -0.40 21 1,031 +0
Sep08 071015 102.65 102.87 102.40 102.40 -0.40 1 813 +0
Total Volume and Open Interest 54,189 144,967 -8,455
Japanese Yen(CME)
Dec07 071015 85.70 86.03 85.41 85.96 +0.27 98,116 199,532 +0
Mar08 071015 86.50 86.87 86.29 86.83 +0.26 107 8,672 +0
Jun08 071015 87.71 87.71 87.18 87.65 +0.26 1 16,338 +0
Total Volume and Open Interest 98,224 224,938 +5,971
Swiss Franc(CME)
Dec07 071015 84.78 85.28 84.70 85.08 +0.29 64,495 69,832 +0
Mar08 071015 85.40 85.72 85.18 85.55 +0.29 38 119 +0
Jun08 071015 85.95 86.07 85.61 85.95 +0.29 0 4 +0
Total Volume and Open Interest 64,533 69,961 -2,154
EuroFX(CME)
Dec07 071015 141.92 142.62 141.80 142.17 +0.25 230,395 209,826 +0
Mar08 071015 142.21 142.76 141.96 142.34 +0.25 542 1,320 +0
Jun08 071015 142.61 142.84 142.24 142.48 +0.25 2 133 +0
Total Volume and Open Interest 230,939 211,350 +7,893
Mexican Peso(CME)
Oct07 071015 925.8 925.8 925.8 925.8 unch 0 69 +0
Nov07 071015 922.2 922.2 922.2 922.2 -1.5 0 86 +0
Total Volume and Open Interest 20,883 79,981 +151
30-Year T-Bonds(CBOT)
Dec07 071015 110~10 110~17 110~02 110~14 +0~02 372,027 924,148 +0
Mar08 071015 110~05 110~13 110~02 110~13 +0~03 368 3,035 +0
Jun08 071015 110~09 110~09 110~09 110~09 +0~02 29 315 +0
Total Volume and Open Interest 372,425 927,522 -1,400
10-Year T-Notes(CBOT)
Dec07 071015 108~130 108~210 108~065 108~200 +0~050 1,321,908 2,365,284 +0
Mar08 071015 108~000 108~070 107~260 108~070 +0~055 16,871 117,797 +0
Jun08 071015 107~270 107~270 107~270 107~270 +0~055 0 19 +0
Total Volume and Open Interest 1,338,779 2,483,100 +21,814
5-Year T-Notes(CBOT)
Dec07 071015 106~075 106~130 106~015 106~120 +0~035 575,017 1,643,867 +1,643,867
Mar08 071015 106~025 106~060 106~025 106~060 +0~025 478 4,639 +0
Jun08 071015 106~060 106~060 106~060 106~060 +0~025      
Total Volume and Open Interest 578,311 1,648,506 -11,950
2 Year T-Notes(CBOT)
Dec07 071015 103~001 103~012 102~115 103~010 +0~006 208,177 996,338 +0
Mar08 071015 103~005 103~005 103~005 103~005 +0~006      
Total Volume and Open Interest 208,177 996,338 +30,996
Eurodollars(CME)
Dec07 071015 95.035 95.060 94.990 95.045 +0.010 379,857 1,549,799 +0
Mar08 071015 95.235 95.260 95.180 95.250 +0.015 384,363 1,326,367 +0
Jun08 071015 95.365 95.400 95.295 95.390 +0.025 349,478 1,331,985 +0
Sep08 071015 95.420 95.470 95.355 95.455 +0.030 347,278 1,212,521 +0
Dec08 071015 95.400 95.460 95.345 95.445 +0.030 343,233 1,228,703 +0
Mar09 071015 95.340 95.400 95.295 95.385 +0.030 231,778 780,085 +0
Jun09 071015 95.255 95.310 95.205 95.295 +0.030 156,298 509,542 +0
Sep09 071015 95.175 95.220 95.120 95.205 +0.020 116,685 405,229 +0
Dec09 071015 95.095 95.140 95.040 95.125 +0.020 45,634 265,292 +0
Mar10 071015 95.040 95.080 94.980 95.065 +0.020 27,436 178,178 +0
Jun10 071015 94.975 95.015 94.925 95.000 +0.015 16,411 139,274 +0
Sep10 071015 94.915 94.955 94.865 94.940 +0.015 12,724 123,552 +0
Dec10 071015 94.825 94.885 94.815 94.875 +0.015 5,052 99,434 +0
Mar11 071015 94.780 94.850 94.775 94.830 +0.010 3,769 88,678 +0
Jun11 071015 94.730 94.800 94.725 94.780 +0.010 4,780 88,293 +0
Sep11 071015 94.685 94.750 94.675 94.725 +0.005 3,772 76,770 +0
Dec11 071015 94.650 94.690 94.635 94.675 +0.005 3,488 55,222 +0
Mar12 071015 94.610 94.650 94.595 94.635 +0.005 4,065 46,821 +0
Total Volume and Open Interest 2,477,467 9,859,310 -7,541
30 Day Federal Funds(CBOT)
Oct07 071015 3.505 3.505 3.505 3.505 unch 17 71,681 +0
Nov07 071015 3.575 3.580 3.575 3.580 unch 180 162,647 +0
Dec07 071015 3.645 3.645 3.645 3.645 -0.010 247 62,273 +0
Jan08 071015 3.660 3.680 3.660 3.680 -0.015 206 42,265 +0
Feb08 071015 3.730 3.755 3.730 3.755 -0.020 226 38,091 +0
Mar08 071015 3.750 3.765 3.750 3.765 -0.020 146 6,790 +0
Total Volume and Open Interest 1,022 395,384 +20,088
30 Day Fed Funds(e-CBOT)
Oct07 071015 95.255 95.260 95.255 95.255 +0.005 1,700 0 +0
Nov07 071015 95.325 95.330 95.305 95.325 unch 53,011 0 +0
Dec07 071015 95.395 95.400 95.360 95.390 -0.005 10,811 0 +0
Jan08 071015 95.435 95.440 95.390 95.420 -0.015 7,998 0 +0
Feb08 071015 95.515 95.525 95.460 95.485 -0.025 4,753 0 +0
Mar08 071015 95.505 95.520 95.470 95.495 -0.025 2,094 0 +0
Total Volume and Open Interest 80,866    
3-Mth Euro-Yen(CME)
Dec07 071015 99.12 99.12 99.12 99.12 unch 108 16,571 +397
Mar08 071015 99.06 99.06 99.06 99.06 -0.01 583 5,757 +66
Jun08 071015 99.03 99.03 99.03 99.03 -0.01 325 3,717 -267
Sep08 071015 98.97 98.97 98.97 98.97 -0.01 403 3,776 -90
Dec08 071015 98.89 98.89 98.89 98.89 -0.01 0 1,825 -250
Mar09 071015 98.81 98.81 98.81 98.81 -0.01 0 435 +0
Jun09 071015 98.74 98.74 98.74 98.74 unch 0 100 +0
Sep09 071015 98.65 98.65 98.65 98.65 -0.01      
Dec09 071015 98.58 98.58 98.58 98.58 unch      
Mar10 071015 98.52 98.52 98.52 98.52 unch      
Total Volume and Open Interest 1,419 32,181 -144
3-Mth Euro-Yen(SGX)
Dec07 071015 99.11 99.11 99.11 99.11 -0.01 1,196 63,087 +0
Mar08 071015 99.07 99.07 99.06 99.07 -0.01 1,064 41,498 +0
Jun08 071015 99.03 99.04 99.03 99.03 -0.01 369 16,709 +0
Sep08 071015 98.97 98.97 98.96 98.96 -0.01 176 16,486 +0
Dec08 071015 98.89 98.89 98.89 98.89 0.00 104 8,976 +0
Mar09 071015 98.82 98.82 98.82 98.82 0.00 0 4,929 +0
Jun09 071015 98.74 98.74 98.74 98.74 -0.01 0 1,196 +0
Sep09 071015 98.65 98.65 98.65 98.65 -0.01 0 200 +0
Total Volume and Open Interest 2,909 155,531 -1,102
Japanese Gov't Bonds(SGX)
Dec07 070921 134.96 134.96 134.45 134.80 -0.54 2,671 43,249 +625
Mar08 071015 134.44 134.44 134.44 134.44 -0.35      
Jun08 071015 134.44 134.44 134.44 134.44 -0.35      
Total Volume and Open Interest 2,423 31,611 -831
Euro-Bund(EUREX)
Dec07 071015 111.63 111.85 111.54 111.75 -0.01 1,282,788 1,481,267 +18,794
Mar08 071015 112.03 112.21 112.00 112.14 -0.02 1,205 3,583 +824
Jun08 071015 111.69 111.69 111.69 111.69 -0.17      
Total Volume and Open Interest 1,283,993 1,484,850 +19,618
Euro-Bobl(EUREX)
Dec07 071015 106.87 106.96 106.76 106.90 -0.05 638,365 1,107,388 -18,395
Mar08 071015 107.00 107.00 107.00 107.00 -0.05 7 11,760 +0
Jun08 071015 41.82 41.82 41.82 41.82 -0.04      
Total Volume and Open Interest 638,372 1,119,148 -18,395
3-Mth Euribor(EUREX)
Dec07 071012 95.545 95.560 95.520 95.530 +0.035 712 21,820 -184
Mar08 071015 95.550 95.575 95.550 95.570 -0.035 320 10,062 +113
Jun08 071015 95.525 95.555 95.525 95.555 -0.050 43 5,015 +23
Total Volume and Open Interest 2,109 45,614 +588
Long Gilt(LIFFE)
Dec07 071015 106~07 106~11 106~01 106~04 -0~03 111,601 346,644 +0
Mar08 071015 106~07 106~07 106~07 106~07 -0~03      
Total Volume and Open Interest 111,601 346,644 +3,925
3-Mth Short Sterling(LIFFE)
Dec07 071015 93.82 93.84 93.80 93.82 -0.02 76,478 479,637 +0
Mar08 071015 94.02 94.04 94.00 94.02 -0.04 102,970 519,951 +0
Jun08 071015 94.15 94.17 94.12 94.15 -0.05 102,185 499,686 +0
Sep08 071015 94.23 94.23 94.18 94.21 -0.06 102,003 344,585 +0
Dec08 071015 94.25 94.27 94.21 94.25 -0.05 66,674 283,141 +0
Mar09 071015 94.26 94.29 94.23 94.27 -0.05 36,205 207,727 +0
Total Volume and Open Interest 524,372 2,653,223 -25,327
3-Mth Euribor(LIFFE)
Dec07 071015 95.525 95.545 95.500 95.535 +0.010 275,910 843,475 +12,628
Mar08 071015 95.565 95.585 95.530 95.565 -0.040 201,072 603,202 -4,607
Jun08 071015 95.565 95.565 95.510 95.545 -0.060 138,213 436,649 -340
Total Volume and Open Interest 1,057,547 3,487,035 -2,235
3-Mth Aus T-Bills(SFE)
Dec07 071015 93.01 93.01 92.97 93.00 -0.01 24,189 387,729 +8,065
Mar08 071015 92.87 92.87 92.83 92.86 -0.01 11,915 218,844 +4,976
Jun08 071015 92.81 92.81 92.77 92.79 -0.03 7,142 109,707 +1,041
Sep08 071015 92.81 92.81 92.76 92.78 -0.04 5,311 81,474 +143
Dec08 071015 92.84 92.84 92.81 92.82 -0.03 781 46,850 +477
Mar09 071015 92.86 92.86 92.83 92.85 -0.03 401 38,617 +182
Jun09 071015 92.89 92.89 92.86 92.87 -0.03 3,006 29,212 +2,306
Sep09 071015 92.88 92.88 92.86 92.87 -0.03 16 6,261 -289
Dec09 071015 92.87 92.87 92.87 92.87 -0.03 0 613 +0
Mar10 071015 92.86 92.86 92.86 92.86 -0.03 0 171 +0
Total Volume and Open Interest 52,761 919,491 +16,901
10-Year Aus T-Bonds(SFE)
Dec07 071015 93.72 93.73 93.70 93.73 -0.02 24,974 487,122 -19,379
Mar08 071015 93.73 93.73 93.73 93.73 -0.02      
Total Volume and Open Interest 37,903 487,122 -19,379
3-Year Aus T-Bonds(SFE)
Dec07 071015 93.43 93.43 93.36 93.40 -0.03 82,938 582,337 -26,961
Mar08 071015 93.40 93.40 93.40 93.40 -0.03      
Total Volume and Open Interest 82,938 582,337 -26,961
Gold(CMX)
Oct07 071015 758.0 759.6 757.1 757.1 +8.4 180 770 +0
Dec07 071015 754.0 765.5 752.7 762.2 +8.4 120,317 314,544 +0
Feb08 071015 762.9 772.0 762.6 768.8 +8.5 4,529 36,363 +0
Apr08 071015 770.5 777.5 770.5 775.0 +8.6 1,040 20,128 +0
Jun08 071015 772.5 783.2 772.5 781.2 +8.7 515 18,428 +0
Aug08 071015 783.3 787.2 783.3 787.2 +8.7 159 18,460 +0
Oct08 071015 793.3 793.3 793.3 793.3 +8.9 54 3,234 +0
Dec08 071015 791.6 801.7 791.6 799.4 +9.1 1,983 15,938 +0
Feb09 071015 805.6 805.6 805.6 805.6 +9.2 100 16,355 +0
Apr09 071015 811.6 811.6 811.6 811.6 +9.4 0 5,049 +0
Jun09 071015 817.8 817.8 817.8 817.8 +9.5 1 10,632 +0
Aug09 071015 824.2 824.2 824.2 824.2 +9.6      
Total Volume and Open Interest 128,941 475,644 +7,351
Silver(CMX)
Dec07 071015 1391.5 1412.0 1383.0 1385.5 -4.8 23,465 80,796 +0
Mar08 071015 1407.0 1428.5 1403.6 1403.6 -4.8 902 14,482 +0
May08 071015 1424.5 1434.5 1415.1 1415.1 -4.8 252 5,442 +0
Jul08 071015 1434.0 1440.0 1426.1 1426.1 -4.6 66 5,289 +0
Sep08 071015 1437.0 1437.0 1437.0 1437.0 -4.4 162 1,847 +0
Dec08 071015 1474.5 1476.0 1452.7 1452.7 -4.3 152 6,510 +0
Mar09 071015 1468.0 1468.0 1468.0 1468.0 -4.7 0 212 +0
Total Volume and Open Interest 25,695 123,981 +3,003
Platinum(NYMEX)
Oct07 071015 1423.9 1423.9 1423.9 1423.9 +9.2 0 180 +0
Jan08 071015 1410.1 1442.0 1410.1 1423.4 +9.2 2,380 14,704 +0
Apr08 071015 1429.9 1429.9 1429.9 1429.9 +9.2 2 48 +0
Total Volume and Open Interest 2,382 14,932 -368
Palladium(NYMEX)
Dec07 071015 376.10 385.00 371.00 377.15 -2.35 1,340 13,143 +0
Mar08 071015 389.65 389.65 379.00 381.45 -2.35 3 1,014 +0
Jun08 071015 385.20 385.20 385.20 385.20 -2.35 2 1,266 +0
Total Volume and Open Interest 1,347 16,221 -26
Copper(CMX)
Dec07 071015 364.75 373.80 364.75 368.60 +3.35 12,400 62,069 +0
Mar08 071015 368.15 373.20 367.35 369.10 +3.80 1,906 11,703 +0
May08 071015 371.00 371.00 366.50 367.10 +4.10 590 4,121 +0
Jul08 071015 364.00 364.00 364.00 364.00 +4.40 85 1,518 +0
Sep08 071015 359.85 359.85 359.85 359.85 +4.40 109 666 +0
Total Volume and Open Interest 15,680 88,406 +758
Aluminum(CMX)
Oct07 071015 1.11 1.11 1.11 1.11 unch      
Nov07 071015 1.11 1.11 1.11 1.11 -0.01 0 40 +40
Dec07 071015 1.12 1.12 1.12 1.12 -0.01 0 154 +154
Jan08 071015 1.12 1.12 1.12 1.12 -0.01      
Feb08 071015 1.12 1.12 1.12 1.12 -0.01      
Mar08 071015 1.12 1.12 1.12 1.12 -0.01      
Total Volume and Open Interest 0 194 +0
DJIA Index(CBOT)
Dec07 071015 14181 14204 13965 14066 -113 4,379 29,430 +0
Mar08 071015 14165 14166 14125 14166 -113 14 22 +0
Jun08 071015 14247 14247 14247 14247 -113 0 1 +0
Sep08 071015 14323 14323 14323 14323 -113      
Total Volume and Open Interest 4,393 29,453 +224
S & P 500(CME)
Dec07 071015 1574.40 1575.80 1550.30 1560.20 -14.40 40,151 575,981 +0
Mar08 071015 1584.70 1584.70 1568.00 1571.40 -14.70 51 9,023 +0
Jun08 071015 1582.60 1591.80 1579.30 1582.60 -14.70 0 949 +0
Sep08 071015 1593.60 1602.80 1590.30 1593.60 -14.70 0 40 +0
Total Volume and Open Interest 40,202 589,241 +1,459
S & P 500 E-Mini(Globex)
Dec07 071015 1574.50 1576.00 1550.00 1560.25 -14.25 2,280,665 1,961,269 +0
Mar08 071015 1587.00 1587.75 1561.75 1571.50 -14.50 560 10,563 +0
Total Volume and Open Interest 2,281,225 1,971,833 +20,053
NASDAQ 100(CME)
Dec07 071015 2199.50 2204.50 2162.00 2180.80 -18.50 6,356 48,439 +0
Mar08 071015 2204.50 2204.50 2204.00 2204.50 -18.50 0 1 +0
Jun08 071015 2231.50 2231.50 2231.00 2231.50 -18.50      
Total Volume and Open Interest 6,356 48,440 +125
NASDAQ 100 E-Mini(Globex)
Dec07 071015 2199.50 2204.00 2162.00 2180.80 -18.50 569,241 409,636 +0
Mar08 071015 2224.30 2226.80 2186.30 2204.50 -18.50 105 172 +0
Total Volume and Open Interest 569,346 409,808 -5,033
S & P Midcap 400(CME)
Dec07 071015 915.50 920.05 907.50 915.70 -4.30 126 5,940 +0
Mar08 071015 925.80 925.80 925.60 925.80 -4.30      
Jun08 071015 935.50 935.50 935.30 935.50 -4.30      
Total Volume and Open Interest 126 5,940 +107
Russell 2000(CME)
Dec07 071015 846.80 847.85 828.60 837.50 -9.30 1,504 31,952 +0
Mar08 071015 843.20 843.20 842.90 843.20 -9.50 0 23 +0
Jun08 071015 849.60 849.60 849.30 849.60 -9.50      
Total Volume and Open Interest 1,504 31,985 +335
Russell 2000 E-Mini(Globex)
Dec07 071015 847.60 848.80 828.50 837.50 -9.30 204,363 564,844 -4,300
Mar08 071015 851.90 853.80 834.50 843.20 -9.50 53 465 +0
Jun08 071015 849.60 849.60 842.70 849.60 -9.50      
Total Volume and Open Interest 292,533 569,609 +3,286
Value Line(KCBT)
Dec07 071015 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071015 17455 17490 17330 17400 +50 76,675 248,813 +13,358
Mar08 071015 17505 17515 17370 17405 +25 64 626 -10
Total Volume and Open Interest 76,739 249,596 +13,348
Nikkei 225(SGX)
Dec07 071015 17455 17490 17330 17400 +50 76,675 248,813 +13,358
Mar08 071015 17505 17515 17370 17405 +25 64 626 -10
Jun08 071015 17350 17350 17350 17350 +25 0 1 +0
Total Volume and Open Interest 76,739 249,596 +13,348
CAC 40(EURONEXT)
Oct07 071015 5843.0 5871.0 5797.5 5809.5 -38.5 115,515 513,040 +0
Nov07 071015 5845.0 5873.0 5804.0 5815.0 -38.5 183 3,222 +0
Dec07 071015 5870.0 5893.0 5827.0 5836.0 -40.0 2,404 47,762 +0
Total Volume and Open Interest 118,133 564,955 +32,945
Hang Seng Index(HKFE)
Oct07 071015 29087 29619 28760 29525 +762 56,097 112,676 +13
Nov07 071015 29156 29666 28826 29590 +771 1,336 1,986 +443
Dec07 071015 29116 29800 29030 29735 +790 273 12,504 +64
Total Volume and Open Interest 57,780 127,773 +580
DAX(EUREX)
Dec07 071015 8091.0 8102.5 8010.5 8031.0 -63.5 178,617 267,412 +0
Mar08 071015 8176.5 8182.0 8098.0 8114.5 -64.0 711 7,140 +0
Jun08 071015 8201.0 8270.0 8198.0 8201.0 -64.0 88 1,193 +0
Total Volume and Open Interest 179,416 275,745 +12,438
FT-SE 100(EURONEXT)
Dec07 071015 6770.00 6802.00 6676.50 6689.00 -84.50 118,535 485,064 +0
Mar08 071015 6811.00 6821.50 6705.00 6713.00 -85.00 144 4,337 +0
Jun08 071015 6849.00 6852.00 6751.50 6751.50 -85.50 5 13 +0
Total Volume and Open Interest 118,684 489,414 +11,037
SPI 200(SFE)
Dec07 071015 242.4 293.4 200.4 242.4 unch 15,780 254,210 -1,602
Mar08 071015 271.4 271.4 216.4 256.4 unch 26 1,526 +3
Jun08 071015 307.4 307.4 307.4 307.4 unch 42 1,382 +42
Total Volume and Open Interest 17,769 258,174 -1,550
GSCI(CME)
Nov07 071015 556.80 562.00 556.80 562.00 +10.60 6,120 21,246 +0
Dec07 071015 564.50 564.50 559.50 564.50 +10.60      
Jan08 071015 567.00 567.00 567.00 567.00        
RJ/CRB Index(ICE)
Nov07 071015 451.00 451.00 448.50 450.75 +2.25 4 714 +3
Jan08 071015 450.00 453.25 450.00 453.25 +2.75 2 444 +1
Feb08 071015 450.50 453.75 450.50 453.75 +3.25 0 218 +0
Total Volume and Open Interest      
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!