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 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071023 983.00 987.00 977.00 981.75 +5.25 12,469 120,408 -10,876
Jan08 071023 999.00 1005.50 994.00 999.25 +5.50 18,380 229,081 +8,094
Mar08 071023 1013.50 1018.00 1008.00 1012.50 +4.75 6,531 67,171 +2,375
May08 071023 1018.00 1021.00 1012.00 1017.00 +6.00 949 36,863 +993
Jul08 071023 1024.00 1028.00 1018.00 1021.50 +3.75 944 46,264 -31
Aug08 071023 1015.00 1015.00 1006.50 1006.50 +4.50 10 1,429 -4
Sep08 071023 979.00 979.00 979.00 979.00 unch 0 843 +0
Total Volume and Open Interest 40,543 588,055 +820
Soybean Meal(CBOT)
Dec07 071023 277.50 279.50 275.30 276.60 +0.90 6,967 94,796 -500
Jan08 071023 280.00 281.70 277.60 279.00 +1.00 4,983 27,166 +1,510
Mar08 071023 283.50 285.00 281.30 282.40 +1.40 2,305 34,842 +1,254
May08 071023 282.90 284.50 281.30 282.00 +0.30 685 27,856 +313
Jul08 071023 284.00 285.50 281.40 283.00 +0.50 1,355 26,011 +551
Aug08 071023 281.00 281.00 277.50 278.00 -0.50 124 4,509 -4
Sep08 071023 274.00 274.00 269.50 270.50 -0.50 81 4,115 -13
Oct08 071023 263.00 263.00 260.00 260.00 -1.50 39 2,562 +72
Total Volume and Open Interest 17,821 232,504 +3,073
Soybean Oil(CBOT)
Dec07 071023 40.45 40.48 40.03 40.42 +0.20 6,221 108,273 -488
Jan08 071023 41.85 41.85 40.55 40.92 +0.20 3,586 79,542 +1,976
Mar08 071023 41.30 41.42 41.07 41.41 +0.26 2,157 36,328 +890
May08 071023 41.68 41.90 41.40 41.90 +0.32 533 16,919 -392
Jul08 071023 42.00 42.22 41.85 42.22 +0.29 550 16,904 -14
Aug08 071023 42.00 42.15 41.95 42.15 +0.25 5 2,484 +19
Sep08 071023 42.10 42.25 42.05 42.10 +0.15 473 2,055 +318
Oct08 071023 42.05 42.05 42.05 42.05 +0.17 13 2,741 +10
Total Volume and Open Interest 13,857 281,658 +2,233
Canola(WCE)
Nov07 071023 430.6 430.7 428.0 429.0 +0.2 7,649 22,759 -6,547
Jan08 071023 438.2 442.8 438.2 441.2 +0.3 11,567 69,649 +1,917
Mar08 071023 449.9 451.8 449.9 451.8 +1.3 371 7,741 +132
May08 071023 460.0 461.1 459.1 460.0 -0.8 70 5,233 -20
Jul08 071023 465.0 466.5 464.3 465.1 +0.1 477 6,021 +226
Total Volume and Open Interest 20,478 123,144 -4,085
Corn(CBOT)
Dec07 071023 367.00 368.50 359.50 361.00 -3.50 10,204 561,610 -3,787
Mar08 071023 383.75 384.75 376.25 377.75 -3.25 3,658 205,208 +3,899
May08 071023 394.00 395.00 387.50 388.50 -3.25 589 54,391 +591
Jul08 071023 402.00 403.00 396.00 397.00 -2.75 1,066 109,084 +354
Sep08 071023 407.75 409.00 402.25 402.50 -3.25 279 19,317 +347
Dec08 071023 413.00 415.50 409.25 410.00 -1.25 1,425 173,346 +160
Total Volume and Open Interest 17,337 1,172,350 +1,854
Wheat(CBOT)
Dec07 071023 874.00 875.00 841.00 841.00 -30.00 4,843 197,119 -3,716
Mar08 071023 892.00 892.00 861.50 861.50 -30.00 1,836 83,957 +1,590
May08 071023 848.00 848.00 818.50 819.25 -26.25 692 13,847 +406
Jul08 071023 694.00 695.00 674.00 679.50 -15.50 1,783 73,364 +896
Sep08 071023 697.00 697.00 682.00 685.00 -15.50 57 9,013 +252
Total Volume and Open Interest 9,656 410,128 -271
Wheat(KCBT)
Dec07 071023 893.00 893.00 858.00 859.75 -28.25 7,441 72,859 +566
Mar08 071023 900.00 900.00 866.50 868.50 -26.00 2,915 33,638 +286
May08 071023 851.00 851.00 834.00 834.00 -16.50 346 1,702 +60
Jul08 071023 698.00 698.00 682.00 682.25 -15.75 1,409 20,458 +33
Sep08 071023 700.00 700.00 685.00 686.00 -14.00 170 2,974 +114
Total Volume and Open Interest 12,413 135,668 +1,105
Wheat(MGE)
Dec07 071023 885.00 886.00 856.00 856.00 -29.00 2,452 29,064 -402
Mar08 071023 887.00 890.00 858.00 859.25 -28.75 1,180 26,793 -311
May08 071023 868.00 868.00 840.00 840.00 -27.50 296 2,388 +24
Jul08 071023 768.00 768.00 759.00 759.00 -19.00 34 1,752 -81
Sep08 071023 710.00 710.00 690.00 697.00 -13.00 173 3,302 +73
Total Volume and Open Interest 4,367 66,853 -767
Oats(CBOT)
Dec07 071023 279.00 281.00 277.00 278.25 -1.25 166 10,997 +8
Mar08 071023 291.00 291.50 290.00 290.25 -1.50 397 2,822 -2
May08 071023 295.00 295.00 295.00 295.00 unch 40 198 -7
Jul08 071023 297.00 297.00 297.00 297.00 unch 0 75 +0
Total Volume and Open Interest 623 14,153 +24
Rough Rice(CBOT)
Nov07 071023 11.54 11.56 11.49 11.52 -0.04 241 6,147 -141
Jan08 071023 11.92 11.92 11.80 11.86 -0.04 157 7,451 +283
Mar08 071023 12.20 12.20 12.18 12.18 -0.02 55 2,461 +70
May08 071023 12.35 12.35 12.35 12.35 -0.07 1 282 +5
Total Volume and Open Interest 462 17,657 +224
Live Cattle(CME)
Oct07 071023 96.050 96.150 95.700 95.980 -0.070 2,601 6,821 -1,011
Dec07 071023 97.550 97.800 97.035 97.230 -0.350 12,798 119,137 +170
Feb08 071023 99.000 99.150 98.580 98.900 -0.200 6,662 50,532 -915
Apr08 071023 98.950 99.000 98.450 98.635 -0.400 2,666 32,244 +1,051
Jun08 071023 95.080 95.100 94.550 94.750 -0.230 680 15,151 +188
Aug08 071023 95.230 95.230 94.850 94.885 -0.165 179 6,966 +6
Total Volume and Open Interest 25,703 234,691 -459
Feeder Cattle(CME)
Oct07 071023 111.400 111.550 111.300 111.350 -0.100 399 2,001 -71
Nov07 071023 111.430 111.550 111.000 111.100 -0.535 1,612 6,253 -121
Jan08 071023 111.350 111.600 110.700 110.750 -0.830 1,400 12,435 +153
Mar08 071023 111.500 111.550 111.050 111.150 -0.680 121 2,385 +51
Apr08 071023 112.500 112.500 112.250 112.430 -0.470 20 937 +10
May08 071023 113.300 113.400 113.200 113.350 -0.330 73 1,610 +33
Aug08 071023 113.600 113.750 113.550 113.750 -0.150 55 614 +50
Total Volume and Open Interest 3,697 26,261 +118
Lean Hogs(CME)
Dec07 071023 57.050 57.300 56.150 56.285 -0.615 5,339 93,472 +80
Feb08 071023 63.400 63.800 62.750 62.930 -0.320 3,760 37,980 +487
Apr08 071023 67.850 68.150 67.100 67.180 -0.605 1,765 22,089 +172
May08 071023 73.050 73.300 72.650 72.850 -0.375 44 1,977 +3
Jun08 071023 75.400 75.550 74.500 74.725 -0.725 297 13,474 +63
Jul08 071023 74.600 74.680 73.800 73.950 -0.880 252 3,673 +104
Aug08 071023 72.350 72.500 71.600 72.180 -0.170 53 1,990 -16
Oct08 071023 65.850 66.000 64.950 65.830 -0.170 58 1,951 +9
Total Volume and Open Interest 11,578 176,719 +908
Pork Bellies(CME)
Feb08 071023 82.730 83.050 80.900 81.535 -1.195 169 1,232 +43
Mar08 071023 83.430 83.430 81.600 81.700 -1.850 15 152 +15
May08 071023 84.850 84.950 83.500 83.500 -1.330 5 135 +5
Jul08 071023 85.385 85.400 84.100 84.100 -1.230 1 90 +0
Aug08 071023 85.150 85.150 83.900 83.900 -1.150 0 36 +0
Total Volume and Open Interest 190 1,645 +63
Class III Milk(CME)
Oct07 071023 18.54 18.54 18.54 18.54 +0.02 36 3,707 -12
Nov07 071023 17.75 17.75 17.60 17.65 -0.05 64 4,251 -15
Dec07 071023 17.05 17.05 17.04 17.04 -0.07 73 3,649 +1
Jan08 071023 16.35 16.35 16.27 16.27 -0.04 112 2,333 +43
Feb08 071023 15.95 15.95 15.95 15.95 -0.02 55 2,153 +20
Total Volume and Open Interest 663 31,702 +182
Cocoa(ICE)
Dec07 071023 1860 1862 1846 1852 +11 5,775 53,332 -594
Mar08 071023 1860 1862 1856 1856 +12 2,452 38,900 +160
May08 071023 1860 1860 1860 1860 +11 394 15,733 +11
Jul08 071023 1871 1871 1871 1871 +10 176 4,231 +4
Sep08 071023 1886 1886 1886 1886 +11 36 4,228 +0
Dec08 071023 1907 1907 1907 1907 +11 29 14,202 -97
Mar09 071023 1932 1932 1932 1932 +15 0 2,271 +0
Total Volume and Open Interest 8,862 134,227 -516
Coffee "C"(ICE)
Dec07 071023 122.40 124.30 122.30 123.85 +0.30 18,873 90,858 -2,308
Mar08 071023 126.60 128.20 126.60 127.90 +0.25 6,756 45,272 +3,203
May08 071023 129.30 130.30 129.10 130.15 +0.25 1,467 11,306 +101
Jul08 071023 132.20 132.20 132.20 132.20 +0.20 754 4,503 +42
Sep08 071023 134.05 134.05 134.05 134.05 +0.20 1,183 8,805 -110
Dec08 071023 136.10 136.10 136.10 136.10 +0.20 535 5,786 +2
Total Volume and Open Interest 29,757 172,649 +984
Orange Juice(ICE)
Nov07 071023 151.75 151.75 148.45 148.45 -3.30 1,792 5,145 -667
Jan08 071023 145.00 147.50 142.50 145.65 -2.60 1,846 16,768 +586
Mar08 071023 144.40 147.50 144.00 145.85 -2.15 518 6,317 -35
May08 071023 146.15 146.15 146.15 146.15 -1.90 117 759 +66
Jul08 071023 146.05 146.05 146.05 146.05 -1.95 0 187 +0
Sep08 071023 146.05 146.05 146.05 146.05 -1.95 0 159 +0
Total Volume and Open Interest 4,273 30,408 -50
Sugar #11(ICE)
Mar08 071023 10.23 10.33 10.13 10.17 unch 31,119 444,703 -4,052
May08 071023 10.23 10.32 10.20 10.21 +0.03 9,368 67,121 +2,831
Jul08 071023 10.15 10.20 10.14 10.14 +0.05 3,883 68,638 +1,586
Oct08 071023 10.42 10.42 10.42 10.42 +0.06 3,402 51,378 +140
Mar09 071023 10.80 10.80 10.76 10.77 +0.07 2,938 28,876 -72
Total Volume and Open Interest 53,487 706,448 +659
Sugar #14(ICE)
Jan08 071023 20.45 20.45 20.45 20.45 unch 88 3,584 -12
Mar08 071023 20.15 20.15 20.15 20.15 -0.08 4 3,602 +0
May08 071023 20.33 20.33 20.33 20.33 unch 57 2,612 +50
Jul08 071023 20.61 20.61 20.61 20.61 -0.04 50 1,103 +42
Sep08 071023 20.73 20.73 20.73 20.73 unch 0 848 +0
Total Volume and Open Interest 199 11,802 +80
London Cocoa(LCE)
Dec07 071023 938 945 934 938 -1 3,813 71,599 -584
Mar08 071023 959 961 951 954 -2 1,776 45,274 +290
May08 071023 962 967 962 963 -2 75 19,550 -55
Jul08 071023 976 980 972 974 -2 161 18,054 +23
Sep08 071023 985 986 981 984 -2 84 19,138 +121
Dec08 071023 994 998 993 994 -1 55 9,637 +63
Mar09 071023 1005 1005 1005 1005 -1 57 354 +39
Total Volume and Open Interest 6,049 183,644 -75
London Coffee(LCE)
Nov07 071023 2131.00 2150.00 2102.00 2112.00 -5.00 3,531 49,101 -1,777
Jan08 071023 1777.00 1783.00 1767.00 1775.00 +3.00 5,999 64,923 +864
Mar08 071023 1758.00 1760.00 1748.00 1753.00 +4.00 1,312 23,226 +123
May08 071023 1759.00 1760.00 1750.00 1756.00 +3.00 332 7,120 -65
Jul08 071023 1756.00 1769.00 1756.00 1761.00 +8.00 15 1,318 -4
Sep08 071023 1779.00 1779.00 1768.00 1768.00 +5.00 28 788 -3
Total Volume and Open Interest 11,273 146,852 -834
London Sugar(LCE)
Dec07 071023 276.40 279.50 276.30 278.00 +2.00 1,583 59,134 -456
Mar08 071023 286.60 288.00 285.60 286.60 +1.10 366 26,706 +13
May08 071023 290.00 291.00 290.00 290.20 +0.80 46 7,638 -25
Aug08 071023 290.90 291.00 290.20 290.50 +0.80 27 6,062 +4
Oct08 071023 298.00 299.00 297.70 298.00 +1.00 130 4,642 +13
Total Volume and Open Interest 2,190 107,467 -436
Cotton(ICE)
Dec07 071023 65.40 65.50 64.60 65.26 +0.39 16,986 137,354 -1,174
Mar08 071023 69.50 69.50 68.80 69.42 +0.42 5,816 64,317 +1,098
May08 071023 70.85 70.90 70.85 70.90 +0.45 579 8,280 +139
Jul08 071023 72.10 72.40 71.65 72.28 +0.48 665 10,435 +73
Oct08 071023 73.55 73.85 73.55 73.85 +0.15 0 321 +0
Dec08 071023 75.80 75.80 75.00 75.50 +0.20 1,123 21,883 +150
Total Volume and Open Interest 25,170 243,998 +286
Lumber(CME)
Nov07 071023 225.8 228.3 225.1 225.1 -0.7 890 2,767 -235
Jan08 071023 247.0 250.0 247.0 247.7 +1.3 1,077 5,207 +138
Mar08 071023 267.5 269.3 266.7 268.4 +0.4 111 866 +55
May08 071023 280.3 280.4 275.0 279.4 +1.5 8 68 -1
Total Volume and Open Interest 2,088 8,916 -42
Crude Oil(NYM)
Dec07 071023 86.20 86.45 84.92 85.27 -0.75 310,584 431,104 -17,087
Jan08 071023 85.50 85.65 84.05 84.46 -0.75 74,143 149,810 +1,103
Feb08 071023 83.65 83.77 83.60 83.67 -0.72 27,746 65,705 +2,666
Mar08 071023 83.30 83.30 82.80 83.00 -0.66 13,348 64,797 +1,694
Apr08 071023 82.40 82.43 82.40 82.43 -0.58 4,368 46,145 -456
May08 071023 81.93 81.93 81.93 81.93 -0.50 2,421 51,366 -6
Jun08 071023 81.40 81.55 81.40 81.47 -0.42 4,353 58,685 +1,317
Jul08 071023 81.02 81.02 81.02 81.02 -0.36 87 16,073 +6
Aug08 071023 80.45 80.60 80.45 80.60 -0.30 168 16,171 -1
Sep08 071023 80.20 80.20 80.20 80.20 -0.26 21 32,652 +10
Oct08 071023 79.81 79.81 79.81 79.81 -0.22 291 27,286 -61
Nov08 071023 79.55 79.55 79.44 79.44 -0.20 271 15,602 +99
Dec08 071023 79.45 79.45 79.10 79.10 -0.17 10,711 156,112 -1,713
Jan09 071023 78.85 78.85 78.76 78.76 -0.14 525 25,277 +122
Feb09 071023 78.45 78.45 78.45 78.45 -0.12 130 15,506 +100
Mar09 071023 78.14 78.14 78.14 78.14 -0.10 545 5,916 +290
Total Volume and Open Interest 517,450 1,412,681 -45,695
Heating Oil(NYM)
Nov07 071023 231.85 231.85 229.45 229.98 -1.11 22,908 39,268 -2,414
Dec07 071023 231.90 231.95 231.90 231.95 -0.96 21,384 92,399 +1,265
Jan08 071023 235.70 235.90 233.70 233.70 -0.91 5,248 41,443 +103
Feb08 071023 233.50 233.50 233.50 233.50 -0.86 2,084 16,222 +140
Mar08 071023 231.30 231.30 231.30 231.30 -0.91 1,043 9,574 -82
Apr08 071023 226.75 226.75 226.75 226.75 -0.86 778 7,977 +134
May08 071023 222.70 222.70 222.70 222.70 -0.76 246 4,318 +142
Jun08 071023 220.10 220.10 220.10 220.10 -0.71 976 13,839 -208
Jul08 071023 219.45 219.45 219.45 219.45 -0.61 38 2,750 -5
Aug08 071023 219.55 219.55 219.55 219.55 -0.51 25 700 +11
Sep08 071023 220.60 220.60 220.60 220.60 -0.46 22 1,017 +6
Oct08 071023 222.10 222.10 222.10 222.10 -0.41 2 570 +0
Total Volume and Open Interest 55,402 238,468 -464
Gasoline(NYMEX)
Nov07 071023 212.69 214.75 209.53 210.89 -2.45      
Dec07 071023 213.20 215.30 210.68 211.77 -2.07      
Jan08 071023 215.41 216.99 212.82 213.72 -1.92      
Feb08 071023 219.00 219.00 214.78 215.67 -1.82      
Mar08 071023 220.99 221.00 216.76 217.57 -1.82      
Apr08 071023 232.65 232.75 229.77 230.52 -1.62      
May08 071023 233.20 233.20 231.27 231.27 -1.47      
Jun08 071023 230.85 231.15 230.61 230.77 -1.27      
Jul08 071023 229.75 229.75 229.00 229.07 -1.07      
Aug08 071023 226.22 226.22 226.22 226.22 -0.92      
Total Volume and Open Interest 55,246 204,115 +204,115
e-MiNY RBOB Gasoline(NYMEX)
Nov07 071023 210.89 210.89 210.89 210.89 -3.77 2 3 +0
Dec07 071023 211.77 211.77 211.77 211.77 -3.29 1 22 +0
Jan08 071023 213.72 213.72 213.72 213.72 -2.99 2 2 +2
Feb08 071023 215.67 215.67 215.67 215.67 -2.59      
Total Volume and Open Interest 7 29 +4
Natural Gas(NYM)
Nov07 071023 6.780 6.830 6.640 6.761 -0.130 53,962 46,092 -2,251
Dec07 071023 7.450 7.471 7.365 7.471 -0.058 30,309 96,053 +4,770
Jan08 071023 7.830 7.855 7.760 7.851 -0.055 9,740 84,537 +1,405
Feb08 071023 7.885 7.896 7.810 7.896 -0.050 2,917 31,998 +360
Mar08 071023 7.640 7.726 7.640 7.726 -0.045 7,000 47,910 +769
Apr08 071023 7.430 7.456 7.410 7.456 -0.020 7,787 38,571 +1,172
May08 071023 7.420 7.500 7.420 7.500 -0.018 1,561 31,207 -318
Jun08 071023 7.590 7.590 7.590 7.590 -0.017 502 19,156 -67
Jul08 071023 7.650 7.685 7.650 7.685 -0.017 568 13,805 +161
Aug08 071023 7.730 7.758 7.730 7.758 -0.017 217 11,816 +52
Sep08 071023 7.740 7.779 7.740 7.779 -0.017 672 9,894 -342
Oct08 071023 7.810 7.844 7.810 7.844 -0.017 1,422 34,286 -214
Nov08 071023 8.249 8.249 8.249 8.249 -0.002 124 20,181 +25
Dec08 071023 8.689 8.689 8.689 8.689 +0.003 96 14,830 +28
Jan09 071023 8.969 8.969 8.969 8.969 -0.002 1,063 33,726 +86
Feb09 071023 8.972 8.972 8.972 8.972 +0.001 76 5,052 +15
Total Volume and Open Interest 120,293 758,522 +5,671
Brent Crude Oil(ICE)
Dec07 071023 83.00 84.04 82.35 82.85 -0.42 99,290 152,585 -6,818
Jan08 071023 82.65 83.75 82.17 82.64 -0.38 51,155 140,416 +3,861
Feb08 071023 82.33 83.34 81.88 82.34 -0.34 26,115 47,315 +3,727
Mar08 071023 81.99 82.85 81.54 81.96 -0.29 8,140 27,779 -778
Apr08 071023 81.57 82.43 81.19 81.58 -0.25 2,463 17,457 -239
May08 071023 81.55 82.00 80.79 81.20 -0.21 1,965 12,754 -158
Jun08 071023 80.92 81.59 80.38 80.83 -0.17 3,659 35,843 +48
Jul08 071023 80.48 80.48 80.48 80.48 -0.10 0 8,073 +11
Aug08 071023 80.14 80.14 80.14 80.14 -0.10 0 4,376 +0
Sep08 071023 79.80 79.80 79.80 79.80 -0.11 0 5,531 +676
Oct08 071023 79.46 79.46 79.46 79.46 -0.13 0 8,850 +2,300
Nov08 071023 79.14 79.14 79.14 79.14 -0.13 0 4,229 -2,000
Dec08 071023 78.80 79.27 78.39 78.82 -0.13 5,842 48,560 +955
Jan09 071023 78.43 78.52 78.43 78.52 -0.08 0 8,693 +0
Total Volume and Open Interest 201,006 611,145 +1,377
Gas Oil(ICE)
Nov07 071023 721.75 729.25 717.50 719.00 -9.00 47,456 87,930 -3,193
Dec07 071023 721.75 730.50 719.25 720.50 -10.00 37,589 76,373 +3,070
Jan08 071023 728.50 734.75 723.75 725.00 -10.00 15,628 55,728 +3,267
Feb08 071023 725.25 725.25 719.00 719.75 -9.75 2,855 22,073 -195
Mar08 071023 718.00 718.00 711.50 711.50 -8.75 3,589 11,993 -678
Apr08 071023 704.00 705.50 703.00 703.00 -7.75 2,937 9,782 +2
May08 071023 697.75 697.75 695.00 695.00 -7.25 1,207 12,996 +31
Jun08 071023 692.50 695.00 690.50 690.50 -6.50 6,238 30,003 -231
Jul08 071023 696.00 696.00 691.25 692.75 -3.00 325 5,570 +82
Aug08 071023 690.75 692.75 690.75 692.75 +2.25 265 901 +100
Total Volume and Open Interest 120,049 345,106 +2,353
US Dollar Index(ICE)
Dec07 071023 77.955 77.955 77.420 77.525 -0.500 4,073 37,546 -1,450
Mar08 071023 77.880 77.880 77.400 77.455 -0.500 50 2,823 +8
Jun08 071023 77.500 77.500 77.395 77.425 -0.500 2 437 +1
Total Volume and Open Interest 4,125 40,806 -1,441
Australian Dollar(CME)
Dec07 071023 89.36 89.46 89.12 89.46 +1.54 2,998 85,950 -11,922
Mar08 071023 88.98 88.98 88.77 88.98 +1.53 0 402 +18
Jun08 071023 88.41 88.41 88.41 88.41 +1.53 75 355 +75
Total Volume and Open Interest 3,073 86,724 -11,826
British Pound(CME)
Dec07 071023 204.58 204.74 204.48 204.70 +2.16 5,464 120,293 -8,907
Mar08 071023 204.09 204.09 204.09 204.09 +2.16 0 824 +56
Jun08 071023 203.46 203.46 203.46 203.46 +2.16 0 18 +2
Total Volume and Open Interest 5,464 121,149 -8,849
Canadian Dollar(CME)
Dec07 071023 103.77 103.81 103.18 103.48 +1.55 3,210 137,476 -8,903
Mar08 071023 103.36 103.62 103.22 103.46 +1.54 11 2,305 +110
Jun08 071023 103.44 103.44 103.44 103.44 +1.53 0 1,108 +19
Sep08 071023 103.22 103.44 103.22 103.40 +1.53 2 861 +21
Total Volume and Open Interest 3,223 141,943 -8,752
Japanese Yen(CME)
Dec07 071023 87.76 87.78 87.61 87.73 -0.45 3,834 210,158 -11,135
Mar08 071023 88.57 88.57 88.57 88.57 -0.45 0 8,707 -80
Jun08 071023 89.36 89.36 89.36 89.36 -0.45 0 16,347 +10
Total Volume and Open Interest 3,834 235,615 -11,203
Swiss Franc(CME)
Dec07 071023 85.60 85.62 85.46 85.46 +0.19 2,461 69,273 -7,699
Mar08 071023 85.89 85.89 85.89 85.89 +0.19 0 153 +6
Jun08 071023 86.25 86.25 86.25 86.25 +0.19 0 4 +0
Total Volume and Open Interest 2,461 69,437 -7,693
EuroFX(CME)
Dec07 071023 142.66 142.81 142.46 142.64 +0.93 5,365 196,967 -20,321
Mar08 071023 142.74 142.74 142.74 142.74 +0.93 303 1,882 -8
Jun08 071023 142.78 142.78 142.78 142.78 +0.93 600 742 +607
Total Volume and Open Interest 6,568 199,962 -19,422
Mexican Peso(CME)
Nov07 071023 922.5 922.5 922.5 922.5 +2.2 0 86 +0
Dec07 071023 920.8 920.8 920.8 920.8 +2.2 3,789 93,344 -4,078
Total Volume and Open Interest 4,853 96,346 -2,947
30-Year T-Bonds(CBOT)
Dec07 071023 113~06 113~13 112~28 113~06 -0~07 383,977 943,677 +1,399
Mar08 071023 113~00 113~12 112~30 113~06 -0~07 970 9,717 +1,173
Jun08 071023 112~26 112~26 112~26 112~26 -0~07 3 529 +0
Total Volume and Open Interest 384,953 953,951 +2,572
10-Year T-Notes(CBOT)
Dec07 071023 110~135 110~200 110~060 110~165 -0~005 1,377,441 2,418,492 -10,167
Mar08 071023 109~270 110~040 109~265 110~030 unch 3,059 141,226 -68
Jun08 071023 109~230 109~230 109~230 109~230 unch 10 33 +10
Total Volume and Open Interest 1,380,510 2,559,751 -10,225
5-Year T-Notes(CBOT)
Dec07 071023 107~215 107~260 107~180 107~255 +0~015 771,249 0 +0
Mar08 071023 107~170 107~205 107~170 107~205 +0~025 1,356 12,580 +12,580
Jun08 071023 107~205 107~205 107~205 107~205 +0~025      
Total Volume and Open Interest 772,605 12,580 +12,580
2 Year T-Notes(CBOT)
Dec07 071023 103~081 103~098 103~081 103~096 +0~002 930 1,026,756 -10,682
Mar08 071023 103~092 103~092 103~092 103~092 +0~003      
Total Volume and Open Interest 930 1,026,756 -10,682
Eurodollars(CME)
Dec07 071023 95.260 95.295 95.260 95.285 unch 22,064 1,573,460 -5,770
Mar08 071023 95.560 95.590 95.540 95.585 unch 8,870 1,395,200 +15,336
Jun08 071023 95.710 95.750 95.680 95.740 unch 5,520 1,406,532 +24,357
Sep08 071023 95.800 95.840 95.770 95.835 +0.010 7,532 1,246,908 +11,408
Dec08 071023 95.805 95.850 95.795 95.845 +0.020 7,506 1,278,205 +6,272
Mar09 071023 95.745 95.795 95.740 95.790 +0.030 4,980 816,836 +9,506
Jun09 071023 95.650 95.695 95.640 95.690 +0.035 6,932 531,241 +13,447
Sep09 071023 95.550 95.595 95.540 95.590 +0.035 6,329 426,289 +5,418
Dec09 071023 95.460 95.495 95.445 95.490 +0.025 12,427 264,279 +53
Mar10 071023 95.385 95.415 95.370 95.410 +0.020 4,755 183,215 +3,111
Jun10 071023 95.310 95.335 95.310 95.335 +0.020 2,742 147,472 +3,086
Sep10 071023 95.240 95.265 95.225 95.260 +0.015 2,153 124,113 +1,741
Dec10 071023 95.155 95.185 95.155 95.185 +0.010 6,510 103,076 +2,913
Mar11 071023 95.100 95.130 95.100 95.130 +0.010 1,789 90,886 +615
Jun11 071023 95.040 95.065 95.035 95.065 +0.005 1,579 91,880 -197
Sep11 071023 94.985 95.010 94.980 95.010 +0.005 1,668 79,435 +273
Dec11 071023 94.930 94.950 94.920 94.945 unch 3,113 57,668 +1,217
Mar12 071023 94.885 94.905 94.870 94.895 -0.005 1,109 49,854 -362
Total Volume and Open Interest 116,269 10,091,265 +96,832
30 Day Federal Funds(CBOT)
Oct07 071023 3.515 3.515 3.515 3.515 unch 55 71,577 -851
Nov07 071023 3.700 3.725 3.700 3.720 +0.005 1,436 141,128 -2,092
Dec07 071023 3.835 3.850 3.835 3.850 unch 55 66,466 -144
Jan08 071023 3.915 3.915 3.915 3.915 -0.005 176 39,753 +509
Feb08 071023 4.035 4.035 4.035 4.035 unch 114 45,496 +25
Mar08 071023 4.065 4.065 4.065 4.065 +0.005 2 8,939 +193
Total Volume and Open Interest 1,838 388,986 -1,964
30 Day Fed Funds(e-CBOT)
Oct07 071023 95.260 95.270 95.260 95.265 unch 4,028 0 +0
Nov07 071023 95.450 95.480 95.445 95.470 +0.020 71,202 0 +0
Dec07 071023 95.585 95.610 95.575 95.600 +0.015 13,433 0 +0
Jan08 071023 95.655 95.675 95.635 95.660 unch 14,891 0 +0
Feb08 071023 95.750 95.790 95.745 95.785 +0.015 3,619 0 +0
Mar08 071023 95.780 95.820 95.780 95.820 +0.020 1,720 0 +0
Total Volume and Open Interest 110,068    
3-Mth Euro-Yen(CME)
Dec07 071023 99.17 99.17 99.17 99.17 unch 324 15,821 -934
Mar08 071023 99.15 99.15 99.15 99.15 unch 1,272 6,928 +1,093
Jun08 071023 99.12 99.12 99.12 99.12 unch 96 4,063 -11
Sep08 071023 99.06 99.06 99.06 99.06 unch 51 4,086 -1
Dec08 071023 99.00 99.00 99.00 99.00 unch 2 2,253 -100
Mar09 071023 98.93 98.93 98.93 98.93 unch 0 432 +0
Jun09 071023 98.87 98.87 98.87 98.87 unch 0 156 +0
Sep09 071023 98.80 98.80 98.80 98.80 +0.01      
Dec09 071023 98.73 98.73 98.73 98.73 +0.01      
Mar10 071023 98.67 98.67 98.67 98.67 +0.01      
Total Volume and Open Interest 1,745 33,739 +47
3-Mth Euro-Yen(SGX)
Dec07 071023 99.17 99.17 99.17 99.17 unch 1,276 61,054 -1,358
Mar08 071023 99.14 99.15 99.14 99.14 unch 2,397 44,914 +2,000
Jun08 071023 99.11 99.12 99.11 99.11 unch 427 16,456 -91
Sep08 071023 99.04 99.07 99.04 99.06 unch 424 16,556 +122
Dec08 071023 98.97 99.00 98.97 99.00 unch 1 8,689 -7
Mar09 071023 98.93 98.93 98.93 98.93 +0.00 30 4,867 +0
Jun09 071023 98.88 98.88 98.88 98.88 +0.01 0 1,252 +0
Sep09 071023 98.81 98.81 98.81 98.81 +0.01 0 200 +0
Total Volume and Open Interest 4,555 156,438 +666
Japanese Gov't Bonds(SGX)
Dec07 071017 134.88 135.45 134.79 135.26 +0.43 3,720 30,458 -11,923
Mar08 071023 135.95 135.95 135.95 135.95 +0.69      
Jun08 071023 135.95 135.95 135.95 135.95 +0.69      
Total Volume and Open Interest 5,815 30,305 -153
Euro-Bund(EUREX)
Dec07 071023 113.66 113.79 113.47 113.70 +1.64 1,247,223 1,450,668 -13,312
Mar08 071023 114.02 114.18 114.02 114.17 +1.72 1,320 5,193 +1,048
Jun08 071023 113.64 113.64 113.64 113.64 +1.64 1,000 0 +0
Total Volume and Open Interest 1,249,543 1,455,861 -12,264
Euro-Bobl(EUREX)
Dec07 071023 108.00 108.07 107.88 108.03 +0.91 544,255 1,072,935 -37,957
Mar08 071023 108.20 108.20 108.20 108.20 +0.97 100 11,810 +0
Jun08 071023 42.95 42.95 42.95 42.95 +0.91      
Total Volume and Open Interest 544,355 1,084,745 -37,957
3-Mth Euribor(EUREX)
Dec07 071023 95.525 95.530 95.515 95.530 +0.025 2,774 24,080 +732
Mar08 071023 95.675 95.685 95.670 95.685 +0.115 642 9,768 -279
Jun08 071023 95.720 95.745 95.720 95.745 +0.160 281 5,200 +84
Total Volume and Open Interest 4,191 47,470 +584
Long Gilt(LIFFE)
Dec07 071023 107~18 107~21 107~12 107~20 -0~04 93,506 359,802 -670
Mar08 071023 107~23 107~23 107~23 107~23 -0~04      
Total Volume and Open Interest 93,506 359,802 -670
3-Mth Short Sterling(LIFFE)
Dec07 071023 93.91 93.91 93.91 93.91 unch 45,594 474,973 +5,957
Mar08 071023 94.22 94.22 94.22 94.22 +0.01 70,899 572,878 +1,132
Jun08 071023 94.39 94.39 94.39 94.39 +0.01 72,389 513,936 -66
Sep08 071023 94.47 94.47 94.47 94.47 +0.02 65,586 358,622 +716
Dec08 071023 94.50 94.50 94.50 94.50 +0.02 57,406 309,393 +1,547
Mar09 071023 94.51 94.51 94.51 94.51 +0.02 36,012 206,829 +1,841
Total Volume and Open Interest 378,938 2,771,529 +12,238
3-Mth Euribor(LIFFE)
Dec07 071023 95.530 95.535 95.515 95.530 +0.025 123,918 835,105 -14,403
Mar08 071023 95.675 95.690 95.655 95.685 +0.115 108,239 573,128 -1,877
Jun08 071023 95.720 95.750 95.705 95.745 +0.165 138,800 477,106 -4,040
Total Volume and Open Interest 712,893 3,377,454 -280
3-Mth Aus T-Bills(SFE)
Dec07 071023 93.01 93.02 93.00 93.01 -0.01 21,778 389,460 -5,262
Mar08 071023 92.86 92.86 92.83 92.84 -0.04 20,537 239,348 +2,937
Jun08 071023 92.80 92.81 92.77 92.78 -0.04 12,298 109,623 -4,285
Sep08 071023 92.78 92.80 92.76 92.77 -0.05 7,142 93,399 +999
Dec08 071023 92.80 92.82 92.79 92.80 -0.04 1,405 48,818 +997
Mar09 071023 92.85 92.85 92.82 92.82 -0.05 616 38,743 -825
Jun09 071023 92.86 92.86 92.84 92.84 -0.05 1,303 32,396 +1,154
Sep09 071023 92.87 92.87 92.85 92.85 -0.05 436 8,968 +2,110
Dec09 071023 92.85 92.85 92.85 92.85 -0.05 0 572 +0
Mar10 071023 92.86 92.86 92.86 92.86 -0.05 0 171 +0
Total Volume and Open Interest 65,515 961,511 -2,175
10-Year Aus T-Bonds(SFE)
Dec07 071023 9.39 9.39 9.39 9.39 unch 62,781 509,578 -36,293
Mar08 071023 9.39 9.39 9.39 9.39 unch      
Total Volume and Open Interest 62,781 509,578 -36,293
3-Year Aus T-Bonds(SFE)
Dec07 071023 93.47 93.49 93.46 93.47 -0.04 106,845 785,683 +52,777
Mar08 071023 93.47 93.47 93.47 93.47 -0.04      
Total Volume and Open Interest 106,845 785,683 +52,777
Gold(CMX)
Oct07 071023 755.7 759.0 755.7 759.0 +3.2 60 221 -5
Dec07 071023 763.2 765.5 759.0 763.1 +3.1 148,678 307,246 -8,895
Feb08 071023 769.4 769.4 769.4 769.4 +3.1 7,148 42,483 +323
Apr08 071023 775.3 775.3 775.3 775.3 +3.2 347 23,241 +214
Jun08 071023 776.8 781.1 776.8 781.1 +3.2 598 21,714 +71
Aug08 071023 786.8 786.8 786.8 786.8 +3.2 302 17,598 +144
Oct08 071023 792.4 792.4 792.4 792.4 +3.2 5 3,336 +0
Dec08 071023 797.0 798.0 797.0 798.0 +3.2 1,798 21,227 +1,598
Feb09 071023 803.8 803.8 803.8 803.8 +3.2 550 15,179 +0
Apr09 071023 809.3 809.3 809.3 809.3 +3.2 1 5,050 +0
Jun09 071023 815.0 815.0 815.0 815.0 +3.2 18 8,658 +12
Aug09 071023 820.8 820.8 820.8 820.8 +3.2 1 1 +0
Total Volume and Open Interest 159,683 482,685 -6,496
Silver(CMX)
Dec07 071023 1366.0 1369.0 1355.5 1365.0 +9.5 23,284 77,851 -2,171
Mar08 071023 1382.6 1382.6 1382.6 1382.6 +9.6 1,345 14,976 -68
May08 071023 1393.3 1393.3 1393.3 1393.3 +9.7 35 6,117 -3
Jul08 071023 1403.8 1403.8 1403.8 1403.8 +9.7 18 5,310 +0
Sep08 071023 1414.0 1414.0 1414.0 1414.0 +9.7 13 2,094 -8
Dec08 071023 1425.0 1429.0 1425.0 1429.0 +9.7 398 7,369 +132
Mar09 071023 1443.5 1443.5 1443.5 1443.5 +10.1 50 242 -20
Total Volume and Open Interest 25,362 123,491 -2,143
Platinum(NYMEX)
Oct07 071023 1452.8 1452.8 1452.8 1452.8 +13.2 4 177 +0
Jan08 071023 1445.0 1457.0 1445.0 1453.0 +13.2 1,031 15,178 -136
Apr08 071023 1453.0 1453.0 1453.0 1453.0 +13.2 10 152 +0
Total Volume and Open Interest 1,045 15,507 -136
Palladium(NYMEX)
Dec07 071023 367.50 367.50 366.40 366.40 +1.25 772 13,404 -17
Mar08 071023 371.10 371.10 371.10 371.10 +1.25 88 1,232 +8
Jun08 071023 375.35 375.35 375.35 375.35 +1.25 1 1,267 +1
Total Volume and Open Interest 863 16,701 -8
Copper(CMX)
Dec07 071023 354.00 354.75 349.00 351.35 +2.70 12,939 56,450 -1,636
Mar08 071023 354.00 354.00 350.00 352.65 +3.30 2,546 14,441 +323
May08 071023 349.30 351.35 349.30 351.35 +3.35 213 4,913 -15
Jul08 071023 349.35 349.35 349.35 349.35 +3.35 36 1,589 -1
Sep08 071023 343.50 346.55 343.50 346.55 +3.55 15 688 -1
Total Volume and Open Interest 16,301 86,539 -1,332
Aluminum(CMX)
Oct07 071023 112.00 112.00 112.00 112.00 unch      
Nov07 071023 112.75 112.75 112.75 112.75 unch      
Dec07 071023 113.50 113.50 113.50 113.50 unch      
Jan08 071023 113.50 113.50 113.50 113.50 unch      
Feb08 071023 113.50 113.50 113.50 113.50 unch      
Mar08 071023 113.50 113.50 113.50 113.50 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071023 13640 13730 13585 13707 +97 4,261 32,773 +745
Mar08 071023 13755 13797 13755 13797 +97 8 34 +2
Jun08 071023 13888 13888 13888 13888 +97 1 2 +0
Sep08 071023 13964 13964 13964 13964 +97      
Total Volume and Open Interest 4,270 32,809 +747
S & P 500(CME)
Dec07 071023 1521.00 1527.50 1510.50 1525.40 +12.00 34,387 586,004 +5,583
Mar08 071023 1530.00 1535.30 1530.00 1535.30 +12.10 163 11,318 +6
Jun08 071023 1544.90 1544.90 1544.90 1544.90 +11.60 0 949 +0
Sep08 071023 1554.90 1554.90 1554.90 1554.90 +11.40 0 40 +0
Total Volume and Open Interest 34,550 601,560 +5,589
S & P 500 E-Mini(Globex)
Dec07 071023 1513.50 1527.50 1510.25 1525.50 +12.00 2,401,489 1,979,201 -17,217
Mar08 071023 1525.50 1537.00 1520.75 1535.25 +12.00 555 13,341 -14
Total Volume and Open Interest 2,402,044 1,992,543 -17,231
NASDAQ 100(CME)
Dec07 071023 2197.00 2221.00 2185.00 2212.00 +40.20 5,307 52,867 -1,072
Mar08 071023 2234.50 2234.50 2234.50 2234.50 +40.50 0 2 +0
Jun08 071023 2261.50 2261.50 2261.50 2261.50 +40.50      
Total Volume and Open Interest 5,307 52,869 -1,072
NASDAQ 100 E-Mini(Globex)
Dec07 071023 2176.30 2221.00 2176.30 2212.00 +40.20 503,395 422,433 -7,449
Mar08 071023 2210.00 2243.00 2200.30 2234.50 +40.50 52 176 -16
Total Volume and Open Interest 503,447 422,609 -7,465
S & P Midcap 400(CME)
Dec07 071023 893.00 896.00 889.00 894.80 +5.70 141 6,441 -101
Mar08 071023 901.15 901.15 901.15 901.15 +1.95      
Jun08 071023 910.85 910.85 910.85 910.85 +1.95      
Total Volume and Open Interest 141 6,496 -101
Russell 2000(CME)
Dec07 071023 820.00 822.80 809.75 820.50 +5.70 1,049 33,832 +263
Mar08 071023 825.50 825.50 825.50 825.50 +5.70 0 24 +0
Jun08 071023 831.90 831.90 831.90 831.90 +5.70 0 1 +0
Total Volume and Open Interest 1,049 33,867 +263
Russell 2000 E-Mini(Globex)
Dec07 071023 815.10 822.50 808.80 820.50 +5.70 298,911 582,784 -1,196
Mar08 071023 823.90 827.30 814.20 825.50 +5.70 114 456 +22
Jun08 071023 831.90 831.90 831.90 831.90 +5.70 0 1 +0
Total Volume and Open Interest 299,025 583,242 -1,174
Value Line(KCBT)
Dec07 071023 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071023 16510 16575 16440 16485 -500 114,724 249,326 +2,004
Mar08 071023 16490 16600 16485 16490 -510 22 539 +20
Total Volume and Open Interest 114,746 250,022 +2,024
Nikkei 225(SGX)
Dec07 071023 16510 16575 16440 16485 -500 114,724 249,326 +2,004
Mar08 071023 16490 16600 16485 16490 -510 22 539 +20
Jun08 071023 16435 16435 16435 16435 -510 0 1 +0
Total Volume and Open Interest 114,746 250,022 +2,024
CAC 40(EURONEXT)
Nov07 071023 5705.0 5731.5 5688.5 5704.0 +38.5 143,810 353,939 +22,101
Dec07 071023 5726.0 5750.5 5708.5 5723.5 +38.5 5,970 53,141 +795
Jan08 071023 5743.5 5744.0 5743.5 5744.0 +38.5      
Total Volume and Open Interest 149,784 408,639  
Hang Seng Index(HKFE)
Oct07 071023 28550 29481 28530 29481 +188 80,780 119,197 +3,006
Nov07 071023 28600 29525 28579 29525 +168 2,444 3,366 +590
Dec07 071023 28750 29679 28744 29679 +209 1,062 12,682 +141
Total Volume and Open Interest 84,345 135,983 +3,743
DAX(EUREX)
Dec07 071023 7904.0 7933.5 7875.5 7890.5 +44.5 180,643 261,550 +928
Mar08 071023 7979.0 8010.0 7960.0 7969.0 +44.0 653 6,811 -230
Jun08 071023 8067.0 8086.5 8039.5 8046.0 +43.0 1,499 5,550 +419
Total Volume and Open Interest 182,795 273,911 +1,117
FT-SE 100(EURONEXT)
Dec07 071023 6526.00 6603.00 6526.00 6541.50 +41.00 116,115 479,769 -890
Mar08 071023 6568.00 6618.00 6556.50 6561.00 +42.00 138 4,864 +29
Jun08 071023 6647.50 6647.50 6589.50 6595.00 +42.50 0 19 +0
Total Volume and Open Interest 116,253 485,152 -861
SPI 200(SFE)
Dec07 071023 74.4 157.4 64.4 128.4 +69.0 27,856 284,860 -14,542
Mar08 071023 111.4 165.4 111.4 144.4 +69.0 57 1,777 -55
Jun08 071023 195.4 195.4 195.4 195.4 +68.0 0 1,390 -4
Total Volume and Open Interest 27,913 288,920 -14,603
GSCI(CME)
Nov07 071023 564.40 565.10 557.90 558.50 -4.20 275 22,011 +25
Dec07 071023 561.50 561.50 561.50 561.50 -4.00 0 5 -5
Jan08 071023 559.50 559.50 559.50 559.50 -3.50      
Total Volume and Open Interest 275 22,016 +20
RJ/CRB Index(ICE)
Nov07 071023 445.50 449.25 445.50 448.00 -1.00 3 706 -1
Jan08 071023 450.00 452.50 449.00 451.00 -1.00 3 721 +2
Feb08 071023 453.00 453.00 452.00 452.00 -1.00 0 218 +0
Total Volume and Open Interest 6 1,684 +1
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

Main Menu

MRCI Online

Free Links

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