Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed October 24, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071024 976.00 986.00 975.00 976.25 -5.50 10,293 107,603 -12,805
Jan08 071024 994.50 1004.50 992.50 993.75 -5.50 13,710 236,709 +7,628
Mar08 071024 1008.50 1018.00 1006.00 1008.00 -4.50 1,344 67,668 +497
May08 071024 1009.50 1020.00 1009.50 1012.00 -5.00 376 37,748 +885
Jul08 071024 1014.50 1026.00 1014.50 1017.00 -4.50 1,479 46,613 +349
Aug08 071024 1008.00 1012.00 1006.00 1008.00 +1.50 45 1,480 +51
Sep08 071024 976.00 976.00 976.00 976.00 -3.00 0 848 +5
Total Volume and Open Interest 29,824 585,906 -2,149
Soybean Meal(CBOT)
Dec07 071024 275.00 277.50 273.70 274.00 -2.60 6,372 94,671 -125
Jan08 071024 277.00 279.90 275.80 275.90 -3.10 3,144 27,510 +344
Mar08 071024 280.50 283.00 280.00 280.20 -2.20 1,974 34,373 -469
May08 071024 280.50 283.00 280.00 280.50 -1.50 952 27,977 +121
Jul08 071024 281.50 283.30 280.00 280.80 -2.20 1,369 26,264 +253
Aug08 071024 278.50 278.50 275.50 275.50 -2.50 111 4,502 -7
Sep08 071024 270.00 270.50 267.50 267.50 -3.00 280 4,155 +40
Oct08 071024 260.00 260.00 257.00 257.00 -3.00 127 2,487 -75
Total Volume and Open Interest 15,873 232,752 +248
Soybean Oil(CBOT)
Dec07 071024 40.20 40.70 40.15 40.48 +0.06 9,268 106,531 -1,742
Jan08 071024 40.75 41.13 40.75 40.92 unch 3,195 80,429 +887
Mar08 071024 41.20 41.64 41.20 41.41 unch 1,008 36,433 +105
May08 071024 41.70 42.03 41.70 41.78 -0.12 881 17,101 +182
Jul08 071024 42.15 42.25 42.15 42.15 -0.07 1,091 17,385 +481
Aug08 071024 42.15 42.25 42.15 42.17 +0.02 2 2,552 +68
Sep08 071024 42.15 42.35 42.15 42.19 +0.09 203 2,213 +158
Oct08 071024 42.10 42.13 42.10 42.13 +0.08 0 2,735 -6
Total Volume and Open Interest 16,623 282,209 +551
Canola(WCE)
Nov07 071024 429.3 431.3 425.2 426.8 -2.2 5,786 18,985 -3,774
Jan08 071024 438.1 443.5 437.3 439.3 -1.9 8,042 71,970 +2,321
Mar08 071024 449.4 452.9 448.1 449.5 -2.3 432 7,785 +44
May08 071024 456.4 461.2 456.4 457.6 -2.4 528 5,236 +3
Jul08 071024 462.1 466.8 462.1 464.0 -1.1 1,484 5,542 -479
Total Volume and Open Interest 17,521 121,617 -1,527
Corn(CBOT)
Dec07 071024 359.00 361.25 355.75 356.50 -4.50 14,434 555,426 -6,184
Mar08 071024 375.25 377.75 372.75 373.50 -4.25 5,505 209,066 +3,858
May08 071024 386.00 388.50 383.50 383.50 -5.00 430 55,725 +1,334
Jul08 071024 395.00 396.50 391.50 392.00 -5.00 1,076 109,301 +217
Sep08 071024 400.25 402.00 398.00 398.00 -4.50 77 19,341 +24
Dec08 071024 408.00 409.25 404.25 404.50 -5.50 2,354 175,412 +2,066
Total Volume and Open Interest 24,009 1,173,863 +1,513
Wheat(CBOT)
Dec07 071024 823.00 825.00 811.00 811.00 -30.00 3,538 198,799 +1,680
Mar08 071024 840.00 843.00 831.50 831.50 -30.00 2,979 85,238 +1,281
May08 071024 802.00 802.50 789.25 789.25 -30.00 1,380 13,880 +33
Jul08 071024 667.00 668.00 653.00 657.75 -21.75 1,826 72,946 -418
Sep08 071024 667.00 670.00 660.00 664.00 -21.00 60 9,276 +263
Total Volume and Open Interest 10,092 413,199 +3,071
Wheat(KCBT)
Dec07 071024 850.00 850.00 829.75 829.75 -30.00 7,990 72,385 -474
Mar08 071024 842.00 851.00 838.50 838.50 -30.00 4,585 35,453 +1,815
May08 071024 820.00 820.00 804.00 804.00 -30.00 187 1,785 +83
Jul08 071024 670.00 674.00 660.00 664.25 -18.00 1,168 20,593 +135
Sep08 071024 676.50 676.50 666.00 668.00 -18.00 325 3,161 +187
Total Volume and Open Interest 14,406 137,481 +1,813
Wheat(MGE)
Dec07 071024 837.00 839.00 826.00 826.00 -30.00 3,996 28,583 -481
Mar08 071024 835.00 842.00 829.25 829.25 -30.00 3,296 28,142 +1,349
May08 071024 817.00 822.00 812.00 812.00 -28.00 344 2,540 +152
Jul08 071024 745.00 745.00 732.00 735.00 -24.00 304 1,885 +133
Sep08 071024 675.00 684.00 670.00 680.00 -17.00 111 3,337 +35
Total Volume and Open Interest 8,204 68,086 +1,233
Oats(CBOT)
Dec07 071024 277.50 277.50 273.00 274.50 -3.75 701 10,906 -91
Mar08 071024 288.00 289.50 287.00 287.00 -3.25 397 2,973 +151
May08 071024 294.00 294.00 294.00 294.00 -1.00 2 200 +2
Jul08 071024 296.50 296.50 296.50 296.50 -0.50 0 75 +0
Total Volume and Open Interest 1,100 14,211 +58
Rough Rice(CBOT)
Nov07 071024 11.50 11.61 11.50 11.56 +0.04 227 5,801 -346
Jan08 071024 11.84 11.95 11.84 11.89 +0.03 174 7,865 +414
Mar08 071024 12.15 12.20 12.15 12.20 +0.02 20 2,513 +52
May08 071024 12.36 12.40 12.36 12.40 +0.05 0 282 +0
Total Volume and Open Interest 441 17,802 +145
Live Cattle(CME)
Oct07 071024 95.980 95.980 94.980 95.135 -0.845 1,786 5,689 -1,132
Dec07 071024 97.100 97.250 95.800 95.885 -1.345 7,946 119,006 -131
Feb08 071024 98.800 98.900 97.535 97.680 -1.220 4,110 51,572 +1,040
Apr08 071024 98.550 98.600 97.350 97.650 -0.985 2,218 32,836 +592
Jun08 071024 94.500 94.500 93.850 94.200 -0.550 654 15,295 +144
Aug08 071024 94.800 94.800 94.230 94.230 -0.655 185 7,009 +43
Total Volume and Open Interest 16,964 235,272 +581
Feeder Cattle(CME)
Oct07 071024 111.400 111.400 111.000 111.100 -0.250 543 1,788 -213
Nov07 071024 111.200 111.250 110.300 110.500 -0.600 1,505 6,029 -224
Jan08 071024 111.000 111.050 109.700 110.050 -0.700 1,767 12,719 +284
Mar08 071024 111.150 111.150 110.050 110.480 -0.670 207 2,437 +52
Apr08 071024 112.300 112.300 111.650 111.980 -0.450 85 976 +39
May08 071024 113.250 113.300 112.750 113.250 -0.100 126 1,674 +64
Aug08 071024 113.500 113.535 113.000 113.500 -0.250 25 626 +12
Total Volume and Open Interest 4,258 26,275 +14
Lean Hogs(CME)
Dec07 071024 56.150 56.300 55.235 55.350 -0.935 9,045 93,319 -153
Feb08 071024 62.900 63.050 62.200 62.350 -0.580 4,794 38,781 +801
Apr08 071024 66.950 67.050 66.050 66.100 -1.080 2,421 22,325 +236
May08 071024 72.500 72.700 71.550 71.580 -1.270 36 1,991 +14
Jun08 071024 74.400 74.500 73.650 74.080 -0.645 795 13,748 +274
Jul08 071024 73.700 73.700 72.800 73.550 -0.400 431 3,737 +64
Aug08 071024 71.500 71.800 71.000 71.300 -0.880 453 2,080 +90
Oct08 071024 65.100 65.400 64.650 64.900 -0.930 92 2,007 +56
Total Volume and Open Interest 18,074 178,108 +1,389
Pork Bellies(CME)
Feb08 071024 81.200 81.200 79.050 80.135 -1.400 155 1,216 -16
Mar08 071024 81.700 81.700 80.300 80.535 -1.165 31 181 +29
May08 071024 82.100 82.100 82.100 82.100 -1.400 9 143 +8
Jul08 071024 84.000 84.000 83.550 83.550 -0.550 15 104 +14
Aug08 071024 83.250 83.250 83.250 83.250 -0.650 3 39 +3
Total Volume and Open Interest 213 1,683 +38
Class III Milk(CME)
Oct07 071024 18.52 18.54 18.49 18.54 unch 32 3,690 -17
Nov07 071024 17.57 17.98 17.57 17.98 +0.33 142 4,237 -14
Dec07 071024 16.90 17.30 16.90 17.30 +0.26 62 3,641 -8
Jan08 071024 16.40 16.43 16.40 16.43 +0.16 51 2,334 +1
Feb08 071024 16.03 16.03 16.03 16.03 +0.08 19 2,157 +4
Total Volume and Open Interest 361 31,712 +10
Cocoa(ICE)
Dec07 071024 1850 1852 1835 1838 -14 4,935 52,491 -841
Mar08 071024 1850 1854 1842 1843 -13 1,085 39,056 +156
May08 071024 1847 1847 1847 1847 -13 1,141 15,720 -13
Jul08 071024 1858 1858 1858 1858 -13 195 4,174 -57
Sep08 071024 1874 1874 1874 1874 -12 117 4,214 -14
Dec08 071024 1894 1894 1894 1894 -13 35 14,162 -40
Mar09 071024 1919 1919 1919 1919 -13 0 2,271 +0
Total Volume and Open Interest 7,508 133,418 -809
Coffee "C"(ICE)
Dec07 071024 123.40 123.85 122.80 123.50 -0.35 11,117 88,936 -1,922
Mar08 071024 127.30 128.00 126.90 127.50 -0.40 4,468 47,166 +1,894
May08 071024 130.10 130.30 129.85 129.85 -0.30 1,017 11,172 -134
Jul08 071024 131.95 131.95 131.95 131.95 -0.25 187 4,514 +11
Sep08 071024 133.85 133.85 133.85 133.85 -0.20 264 8,806 +1
Dec08 071024 135.95 135.95 135.95 135.95 -0.15 73 5,785 -1
Total Volume and Open Interest 17,189 172,511 -138
Orange Juice(ICE)
Nov07 071024 149.00 149.00 144.90 145.40 -3.05 1,650 3,959 -1,186
Jan08 071024 145.60 146.00 143.40 143.40 -2.25 2,030 17,036 +268
Mar08 071024 145.00 145.00 143.70 143.70 -2.15 492 6,423 +106
May08 071024 144.50 144.50 144.00 144.00 -2.15 0 759 +0
Jul08 071024 144.60 144.60 144.20 144.20 -1.85 0 187 +0
Sep08 071024 144.70 144.70 144.20 144.20 -1.85 0 159 +0
Total Volume and Open Interest 4,172 29,596 -812
Sugar #11(ICE)
Mar08 071024 10.16 10.26 10.13 10.14 -0.03 67,961 449,688 +4,985
May08 071024 10.18 10.26 10.15 10.15 -0.06 17,196 70,460 +3,339
Jul08 071024 10.13 10.16 10.08 10.08 -0.06 7,032 71,568 +2,930
Oct08 071024 10.42 10.44 10.37 10.37 -0.05 4,019 52,098 +720
Mar09 071024 10.77 10.80 10.72 10.72 -0.05 3,325 29,077 +201
Total Volume and Open Interest 104,130 718,923 +12,475
Sugar #14(ICE)
Jan08 071024 20.52 20.52 20.52 20.52 +0.07 19 3,584 +0
Mar08 071024 20.18 20.18 20.18 20.18 +0.03 14 3,616 +14
May08 071024 20.30 20.30 20.30 20.30 -0.03 5 2,617 +5
Jul08 071024 20.61 20.61 20.61 20.61 unch 0 1,103 +0
Sep08 071024 20.74 20.74 20.74 20.74 +0.01 0 848 +0
Total Volume and Open Interest 48 11,831 +29
London Cocoa(LCE)
Dec07 071024 938 941 928 929 -9 2,507 70,879 -720
Mar08 071024 956 956 944 946 -8 1,005 45,394 +120
May08 071024 965 966 954 955 -8 160 19,505 -45
Jul08 071024 976 977 965 967 -7 335 18,192 +138
Sep08 071024 982 987 975 977 -7 171 19,249 +111
Dec08 071024 995 996 985 986 -8 78 9,681 +44
Mar09 071024 1002 1002 997 997 -8 0 354 +0
Total Volume and Open Interest 4,256 183,292 -352
London Coffee(LCE)
Nov07 071024 2124.00 2149.00 2102.00 2143.00 +31.00 2,096 47,959 -1,142
Jan08 071024 1774.00 1797.00 1766.00 1791.00 +16.00 4,483 64,541 -382
Mar08 071024 1757.00 1775.00 1746.00 1768.00 +15.00 505 23,374 +148
May08 071024 1753.00 1772.00 1746.00 1771.00 +15.00 413 7,068 -52
Jul08 071024 1776.00 1776.00 1776.00 1776.00 +15.00 19 1,318 +0
Sep08 071024 1786.00 1786.00 1783.00 1783.00 +15.00 5 792 +4
Total Volume and Open Interest 7,525 145,431 -1,421
London Sugar(LCE)
Dec07 071024 279.00 281.20 277.40 279.30 +1.30 3,358 58,033 -1,101
Mar08 071024 286.30 287.70 285.10 286.50 -0.10 2,226 26,885 +179
May08 071024 291.00 291.50 289.80 290.40 +0.20 101 7,619 -19
Aug08 071024 292.00 292.00 291.20 291.20 +0.70 108 6,098 +36
Oct08 071024 298.00 299.50 297.80 297.80 -0.20 179 4,768 +126
Total Volume and Open Interest 6,124 106,757 -710
Cotton(ICE)
Dec07 071024 64.95 65.05 63.75 63.82 -1.44 10,530 137,770 +416
Mar08 071024 69.10 69.15 68.00 68.16 -1.26 4,312 65,373 +1,056
May08 071024 70.10 70.10 69.25 69.66 -1.24 505 8,314 +34
Jul08 071024 71.50 71.50 70.90 71.06 -1.22 986 10,651 +216
Oct08 071024 73.40 73.40 73.00 73.15 -0.70 2 323 +2
Dec08 071024 74.95 74.95 74.45 74.65 -0.85 822 21,899 +16
Total Volume and Open Interest 17,201 245,742 +1,744
Lumber(CME)
Nov07 071024 226.0 229.0 224.0 226.5 +1.4 525 2,537 -230
Jan08 071024 249.0 257.0 247.7 254.5 +6.8 826 5,339 +132
Mar08 071024 268.4 273.3 267.0 273.3 +4.9 50 877 +11
May08 071024 277.9 282.0 277.9 282.0 +2.6 30 85 +17
Total Volume and Open Interest 1,433 8,847 -69
Crude Oil(NYM)
Dec07 071024 85.10 87.20 84.95 87.10 +1.83 262,304 423,329 -7,775
Jan08 071024 84.45 86.15 84.35 86.13 +1.67 88,371 152,831 +3,021
Feb08 071024 83.61 85.23 83.61 85.23 +1.56 29,933 66,674 +969
Mar08 071024 84.53 84.53 84.53 84.53 +1.53 19,005 66,303 +1,506
Apr08 071024 83.93 83.93 83.93 83.93 +1.50 5,838 45,994 -151
May08 071024 83.10 83.39 83.10 83.39 +1.46 2,866 51,439 +73
Jun08 071024 82.90 82.90 82.70 82.90 +1.43 5,840 58,016 -669
Jul08 071024 82.41 82.41 82.41 82.41 +1.39 831 16,159 +86
Aug08 071024 81.95 81.95 81.95 81.95 +1.35 214 16,150 -21
Sep08 071024 81.51 81.51 81.51 81.51 +1.31 559 32,730 +78
Oct08 071024 81.15 81.15 81.08 81.08 +1.27 441 27,348 +62
Nov08 071024 80.67 80.67 80.67 80.67 +1.23 749 16,066 +464
Dec08 071024 79.10 80.29 79.10 80.29 +1.19 13,141 158,704 +2,592
Jan09 071024 79.93 79.93 79.93 79.93 +1.17 2,482 23,577 -1,700
Feb09 071024 79.61 79.61 79.61 79.61 +1.16 2,050 14,843 -663
Mar09 071024 79.29 79.29 79.29 79.29 +1.15 580 5,946 +30
Total Volume and Open Interest 442,183 1,407,968 -4,713
Heating Oil(NYM)
Nov07 071024 230.40 235.10 230.40 234.20 +4.22 29,003 31,568 -7,700
Dec07 071024 232.70 237.10 232.40 236.33 +4.38 30,762 97,948 +5,549
Jan08 071024 234.50 238.03 234.50 238.03 +4.33 8,402 41,689 +246
Feb08 071024 237.83 237.83 237.83 237.83 +4.33 2,567 16,259 +37
Mar08 071024 235.63 235.63 235.63 235.63 +4.33 870 9,704 +130
Apr08 071024 231.03 231.03 231.03 231.03 +4.28 384 8,056 +79
May08 071024 226.98 226.98 226.98 226.98 +4.28 311 4,355 +37
Jun08 071024 224.38 224.38 224.38 224.38 +4.28 1,527 13,676 -163
Jul08 071024 223.73 223.73 223.73 223.73 +4.28 36 2,762 +12
Aug08 071024 223.83 223.83 223.83 223.83 +4.28 20 718 +18
Sep08 071024 224.83 224.83 224.83 224.83 +4.23 29 1,004 -13
Oct08 071024 226.28 226.28 226.28 226.28 +4.18 41 597 +27
Total Volume and Open Interest 75,095 237,360 -1,108
Gasoline(NYMEX)
Nov07 071024 210.25 215.70 210.25 214.75 +3.86 23,675 41,493 +41,493
Dec07 071024 211.70 215.67 211.70 215.67 +3.90 22,202 67,179 +67,179
Jan08 071024 213.70 217.52 213.70 217.52 +3.80 6,126 30,621 +30,621
Feb08 071024 219.46 219.46 219.46 219.46 +3.79 2,408 9,838 +9,838
Mar08 071024 221.50 221.50 221.36 221.36 +3.79 2,300 12,986 +12,986
Apr08 071024 234.26 234.26 234.26 234.26 +3.74 1,773 12,986 +12,986
May08 071024 235.01 235.01 235.01 235.01 +3.74 928 6,656 +6,656
Jun08 071024 234.51 234.51 234.51 234.51 +3.74 638 7,644 +7,644
Jul08 071024 232.76 232.76 232.76 232.76 +3.69 15 2,454 +2,454
Aug08 071024 229.91 229.91 229.91 229.91 +3.69 15 1,351 +1,351
Total Volume and Open Interest 60,934 205,215 +1,100
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 071024 6.760 7.030 6.760 6.972 +0.211 65,692 42,466 -3,626
Dec07 071024 7.490 7.710 7.490 7.657 +0.186 34,354 99,424 +3,371
Jan08 071024 7.965 8.060 7.960 8.034 +0.183 12,721 85,467 +930
Feb08 071024 8.005 8.074 8.005 8.074 +0.178 6,452 32,744 +746
Mar08 071024 7.750 7.899 7.750 7.899 +0.173 8,968 47,766 -144
Apr08 071024 7.550 7.619 7.550 7.619 +0.163 6,322 38,901 +330
May08 071024 7.600 7.670 7.600 7.661 +0.161 945 31,094 -113
Jun08 071024 7.720 7.748 7.720 7.748 +0.158 347 19,116 -40
Jul08 071024 7.843 7.843 7.843 7.843 +0.158 539 14,070 +265
Aug08 071024 7.916 7.916 7.916 7.916 +0.158 1,308 12,225 +409
Sep08 071024 7.930 7.937 7.930 7.937 +0.158 181 9,947 +53
Oct08 071024 8.040 8.040 8.002 8.002 +0.158 1,819 33,631 -655
Nov08 071024 8.397 8.397 8.397 8.397 +0.148 605 20,247 +66
Dec08 071024 8.827 8.827 8.827 8.827 +0.138 1,239 15,421 +591
Jan09 071024 9.045 9.102 9.045 9.102 +0.133 555 33,777 +51
Feb09 071024 9.170 9.170 9.102 9.102 +0.130 32 5,031 -21
Total Volume and Open Interest 145,152 760,401 +1,879
Brent Crude Oil(ICE)
Dec07 071024 82.55 85.08 82.41 84.37 +1.52 85,898 158,111 +5,526
Jan08 071024 82.35 84.75 82.24 84.14 +1.50 43,150 147,959 +7,543
Feb08 071024 81.97 84.34 81.97 83.82 +1.48 19,908 56,127 +8,812
Mar08 071024 82.04 83.59 81.70 83.41 +1.45 6,373 28,383 +604
Apr08 071024 81.68 83.06 81.68 82.98 +1.40 2,027 17,077 -380
May08 071024 81.30 82.64 80.99 82.55 +1.35 671 12,878 +124
Jun08 071024 80.78 82.22 80.60 82.10 +1.27 2,233 36,136 +293
Jul08 071024 81.71 81.71 81.71 81.71 +1.23 0 8,234 +161
Aug08 071024 80.15 81.35 80.15 81.35 +1.21 0 4,398 +22
Sep08 071024 80.99 80.99 80.99 80.99 +1.19 0 5,531 +0
Oct08 071024 80.63 80.63 80.63 80.63 +1.17 0 8,854 +4
Nov08 071024 80.28 80.28 80.28 80.28 +1.14 0 4,242 +13
Dec08 071024 78.80 80.07 78.80 79.92 +1.10 6,749 51,211 +2,651
Jan09 071024 79.61 79.61 79.61 79.61 +1.09 71 8,763 +70
Total Volume and Open Interest 169,597 636,531 +25,386
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 071024 77.505 77.830 77.470 77.530 +0.005 2,446 37,912 +366
Mar08 071024 77.550 77.580 77.460 77.460 +0.005 87 2,766 -57
Jun08 071024 77.430 77.430 77.430 77.430 +0.005 3 436 -1
Total Volume and Open Interest 2,536 41,114 +308
Australian Dollar(CME)
Dec07 071024 89.57 89.83 89.57 89.75 +0.29 1,015 84,388 -1,562
Mar08 071024 89.24 89.24 89.24 89.24 +0.26 2 400 -2
Jun08 071024 88.62 88.62 88.62 88.62 +0.21 21 356 +1
Total Volume and Open Interest 1,038 85,160 -1,564
British Pound(CME)
Dec07 071024 204.44 204.55 204.44 204.55 -0.15 2,624 123,258 +2,965
Mar08 071024 203.91 203.91 203.91 203.91 -0.18 0 822 -2
Jun08 071024 203.23 203.23 203.23 203.23 -0.23 0 18 +0
Total Volume and Open Interest 2,624 124,112 +2,963
Canadian Dollar(CME)
Dec07 071024 103.08 103.31 102.84 103.07 -0.41 2,438 135,677 -1,799
Mar08 071024 103.03 103.07 102.87 103.05 -0.41 15 2,350 +45
Jun08 071024 103.03 103.03 103.03 103.03 -0.41 0 1,114 +6
Sep08 071024 103.00 103.02 102.99 102.99 -0.41 3 868 +7
Total Volume and Open Interest 2,457 140,205 -1,738
Japanese Yen(CME)
Dec07 071024 88.05 88.36 87.95 88.16 +0.43 4,122 199,568 -10,590
Mar08 071024 89.00 89.00 89.00 89.00 +0.43 0 8,714 +7
Jun08 071024 89.79 89.79 89.79 89.79 +0.43 0 16,347 +0
Total Volume and Open Interest 4,122 225,032 -10,583
Swiss Franc(CME)
Dec07 071024 85.46 85.67 85.46 85.66 +0.20 778 69,491 +218
Mar08 071024 86.08 86.08 86.08 86.08 +0.19 0 127 -26
Jun08 071024 86.42 86.42 86.42 86.42 +0.17 0 4 +0
Total Volume and Open Interest 778 69,629 +192
EuroFX(CME)
Dec07 071024 142.40 142.70 142.20 142.69 +0.05 2,241 192,890 -4,077
Mar08 071024 142.76 142.76 142.76 142.76 +0.02 1 1,910 +28
Jun08 071024 142.80 142.80 142.80 142.80 +0.02 0 742 +0
Total Volume and Open Interest 2,242 195,913 -4,049
Mexican Peso(CME)
Nov07 071024 920.8 920.8 920.8 920.8 -1.8 0 86 +0
Dec07 071024 919.0 919.0 919.0 919.0 -1.8 1,027 93,422 +78
Total Volume and Open Interest 1,035 96,322 -24
30-Year T-Bonds(CBOT)
Dec07 071024 113~06 114~05 113~05 113~30 +0~24 329,172 946,819 +3,142
Mar08 071024 113~06 114~05 113~06 113~31 +0~25 636 9,769 +52
Jun08 071024 113~20 113~20 113~18 113~18 +0~24 0 529 +0
Total Volume and Open Interest 329,808 957,145 +3,194
10-Year T-Notes(CBOT)
Dec07 071024 110~170 111~065 110~160 111~010 +0~165 1,105,582 2,423,567 +5,075
Mar08 071024 109~225 110~245 109~225 110~200 +0~170 10,491 141,268 +42
Jun08 071024 110~080 110~080 110~080 110~080 +0~170 11 44 +11
Total Volume and Open Interest 1,116,084 2,564,879 +5,128
5-Year T-Notes(CBOT)
Dec07 071024 107~295 108~090 107~290 108~050 +0~115 619,557 0 +0
Mar08 071024 107~255 108~015 107~255 108~015 +0~130 721 0 -12,580
Jun08 071024 108~015 108~015 108~015 108~015 +0~130      
Total Volume and Open Interest 620,278    
2 Year T-Notes(CBOT)
Dec07 071024 103~104 103~125 103~104 103~120 +0~024 288 1,006,166 -20,590
Mar08 071024 103~124 103~124 103~124 103~124 +0~032      
Total Volume and Open Interest 288 1,006,166 -20,590
Eurodollars(CME)
Dec07 071024 95.310 95.400 95.310 95.365 +0.080 22,702 1,570,456 -3,004
Mar08 071024 95.610 95.715 95.605 95.690 +0.105 11,430 1,391,831 -3,369
Jun08 071024 95.765 95.880 95.755 95.845 +0.105 13,283 1,405,436 -1,096
Sep08 071024 95.860 95.965 95.850 95.935 +0.100 11,465 1,249,705 +2,797
Dec08 071024 95.870 95.975 95.870 95.945 +0.100 6,816 1,291,066 +12,861
Mar09 071024 95.815 95.920 95.815 95.890 +0.100 9,134 827,998 +11,162
Jun09 071024 95.715 95.805 95.715 95.790 +0.100 10,275 528,316 -2,925
Sep09 071024 95.615 95.710 95.615 95.685 +0.095 8,570 429,799 +3,510
Dec09 071024 95.520 95.600 95.520 95.585 +0.095 7,577 268,364 +4,085
Mar10 071024 95.440 95.520 95.440 95.505 +0.095 5,790 181,837 -1,378
Jun10 071024 95.365 95.435 95.360 95.425 +0.090 7,297 147,497 +25
Sep10 071024 95.290 95.360 95.290 95.345 +0.085 6,022 126,666 +2,553
Dec10 071024 95.220 95.280 95.215 95.265 +0.080 2,708 103,623 +547
Mar11 071024 95.165 95.210 95.160 95.205 +0.075 2,406 91,163 +277
Jun11 071024 95.100 95.145 95.095 95.140 +0.075 3,117 92,359 +479
Sep11 071024 95.045 95.095 95.040 95.080 +0.070 2,414 78,483 -952
Dec11 071024 94.970 95.015 94.970 95.015 +0.070 2,744 57,269 -399
Mar12 071024 94.920 94.965 94.920 94.965 +0.070 2,311 50,511 +657
Total Volume and Open Interest 143,879 10,116,464 +25,199
30 Day Federal Funds(CBOT)
Oct07 071024 3.515 3.525 3.515 3.520 +0.005 0 71,033 -544
Nov07 071024 3.735 3.790 3.735 3.785 +0.065 540 147,703 +6,575
Dec07 071024 3.870 3.915 3.870 3.910 +0.060 51 66,877 +411
Jan08 071024 3.940 3.990 3.940 3.980 +0.065 130 38,611 -1,142
Feb08 071024 4.065 4.115 4.065 4.110 +0.075 0 45,061 -435
Mar08 071024 4.105 4.160 4.105 4.140 +0.075 1 8,935 -4
Total Volume and Open Interest 722 393,940 +4,954
30 Day Fed Funds(e-CBOT)
Oct07 071024 95.265 95.275 95.260 95.265 unch 1,603 0 +0
Nov07 071024 95.465 95.560 95.465 95.530 +0.060 42,035 0 +0
Dec07 071024 95.630 95.670 95.620 95.655 +0.055 7,116 0 +0
Jan08 071024 95.670 95.740 95.670 95.730 +0.070 8,482 0 +0
Feb08 071024 95.790 95.870 95.790 95.850 +0.065 3,331 0 +0
Mar08 071024 95.820 95.910 95.820 95.885 +0.065 571 0 +0
Total Volume and Open Interest 65,135    
3-Mth Euro-Yen(CME)
Dec07 071024 99.19 99.19 99.19 99.19 +0.02 0 16,136 +315
Mar08 071024 99.17 99.17 99.17 99.17 +0.02 300 6,846 -82
Jun08 071024 99.14 99.14 99.14 99.14 +0.02 209 4,151 +88
Sep08 071024 99.09 99.09 99.09 99.09 +0.03 60 4,017 -69
Dec08 071024 99.02 99.02 99.02 99.02 +0.02 0 2,253 +0
Mar09 071024 98.96 98.96 98.96 98.96 +0.03 0 432 +0
Jun09 071024 98.90 98.90 98.90 98.90 +0.03 0 156 +0
Sep09 071024 98.83 98.83 98.83 98.83 +0.03 10 0 +0
Dec09 071024 98.75 98.75 98.75 98.75 +0.02      
Mar10 071024 98.69 98.69 98.69 98.69 +0.02      
Total Volume and Open Interest 579 33,991 +252
3-Mth Euro-Yen(SGX)
Dec07 071024 99.18 99.18 99.18 99.18 +0.01 630 61,000 -54
Mar08 071024 99.15 99.17 99.15 99.16 +0.02 355 44,888 -26
Jun08 071024 99.12 99.14 99.12 99.13 +0.01 300 16,593 +137
Sep08 071024 99.06 99.08 99.06 99.07 +0.01 774 16,710 +154
Dec08 071024 99.00 99.02 99.00 99.01 +0.02 307 8,939 +250
Mar09 071024 98.96 98.96 98.96 98.96 +0.02 0 4,867 +0
Jun09 071024 98.90 98.90 98.89 98.89 +0.02 0 1,252 +0
Sep09 071024 98.83 98.83 98.83 98.83 +0.02 0 200 +0
Total Volume and Open Interest 2,366 156,899 +461
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 071024 107~23 108~02 107~19 108~00 +0~12 91,253 356,996 -2,806
Mar08 071024 108~03 108~03 108~03 108~03 +0~12      
Total Volume and Open Interest 91,253 356,996 -2,806
3-Mth Short Sterling(LIFFE)
Dec07 071024 93.93 93.93 93.93 93.93 +0.02 38,703 476,671 +1,698
Mar08 071024 94.26 94.26 94.26 94.26 +0.04 42,166 568,914 -3,964
Jun08 071024 94.45 94.45 94.45 94.45 +0.06 41,586 514,406 +470
Sep08 071024 94.54 94.54 94.54 94.54 +0.07 41,488 360,168 +1,546
Dec08 071024 94.58 94.58 94.58 94.58 +0.08 35,156 312,362 +2,969
Mar09 071024 94.58 94.58 94.58 94.58 +0.07 27,561 203,843 -2,986
Total Volume and Open Interest 252,871 2,769,844 -1,685
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 071024 92.99 93.09 92.90 92.94 -0.07 31,800 389,460 +0
Mar08 071024 92.82 92.92 92.74 92.78 -0.06 27,125 239,348 +0
Jun08 071024 92.75 92.85 92.69 92.72 -0.06 14,150 109,623 +0
Sep08 071024 92.76 92.83 92.69 92.72 -0.05 6,283 93,399 +0
Dec08 071024 92.79 92.85 92.74 92.75 -0.05 1,826 48,818 +0
Mar09 071024 92.81 92.81 92.77 92.78 -0.04 1,104 38,743 +0
Jun09 071024 92.83 92.84 92.80 92.80 -0.04 481 32,396 +0
Sep09 071024 92.83 92.85 92.79 92.80 -0.05 211 8,968 +0
Dec09 071024 92.81 92.82 92.81 92.81 -0.04 0 572 +0
Mar10 071024 92.81 92.84 92.81 92.83 -0.03 0 171 +0
Total Volume and Open Interest 82,980 961,511 +0
10-Year Aus T-Bonds(SFE)
Dec07 071024 93.84 93.87 93.79 93.86 +84.47 23,243 509,578 +0
Mar08 071024 93.86 93.86 93.86 93.86 +84.47      
Total Volume and Open Interest 23,243 509,578 +0
3-Year Aus T-Bonds(SFE)
Dec07 071024 93.46 93.50 93.39 93.43 -0.04 43,985 785,683 +0
Mar08 071024 93.43 93.43 93.43 93.43 -0.04      
Total Volume and Open Interest 43,985 785,683 +0
Gold(CMX)
Oct07 071024 761.6 761.6 761.6 761.6 +2.6 7 172 -49
Dec07 071024 759.0 767.0 759.0 765.6 +2.5 83,117 306,542 -704
Feb08 071024 768.0 772.0 767.9 771.8 +2.4 2,451 42,663 +180
Apr08 071024 777.5 777.5 777.5 777.5 +2.2 1,546 24,663 +1,422
Jun08 071024 783.2 783.2 783.2 783.2 +2.1 703 22,204 +490
Aug08 071024 788.7 788.7 788.7 788.7 +1.9 1,493 18,988 +1,390
Oct08 071024 794.2 794.2 794.2 794.2 +1.8 5 3,336 +0
Dec08 071024 799.6 799.6 799.6 799.6 +1.6 2,070 22,859 +1,632
Feb09 071024 805.3 805.3 805.3 805.3 +1.5 1,260 16,279 +1,100
Apr09 071024 810.7 810.7 810.7 810.7 +1.4 1 5,049 -1
Jun09 071024 816.2 816.2 816.2 816.2 +1.2 405 9,024 +366
Aug09 071024 821.8 821.8 821.8 821.8 +1.0 1 1 +0
Total Volume and Open Interest 94,484 489,471 +6,786
Silver(CMX)
Dec07 071024 1355.0 1361.5 1348.0 1359.0 -6.0 14,224 77,063 -788
Mar08 071024 1374.0 1377.5 1371.0 1376.4 -6.2 1,722 15,052 +76
May08 071024 1387.0 1387.0 1387.0 1387.0 -6.3 73 6,164 +47
Jul08 071024 1397.2 1397.2 1397.2 1397.2 -6.6 7 5,310 +0
Sep08 071024 1407.1 1407.1 1407.1 1407.1 -6.9 16 2,094 +0
Dec08 071024 1421.8 1421.8 1421.8 1421.8 -7.2 182 7,298 -71
Mar09 071024 1436.1 1436.1 1436.1 1436.1 -7.4 50 242 +0
Total Volume and Open Interest 16,615 122,842 -649
Platinum(NYMEX)
Oct07 071024 1441.9 1441.9 1441.9 1441.9 -10.9 4 177 +0
Jan08 071024 1442.0 1445.0 1436.0 1443.0 -10.0 932 15,175 -3
Apr08 071024 1443.0 1443.0 1443.0 1443.0 -10.0 10 152 +0
Total Volume and Open Interest 946 15,504 -3
Palladium(NYMEX)
Dec07 071024 363.50 364.00 360.00 362.65 -3.75 494 13,394 -10
Mar08 071024 367.25 367.25 367.25 367.25 -3.85 165 1,255 +23
Jun08 071024 371.50 371.50 371.50 371.50 -3.85 1 1,267 +0
Total Volume and Open Interest 662 16,714 +13
Copper(CMX)
Dec07 071024 345.70 346.70 343.00 345.25 -6.10 7,651 56,230 -220
Mar08 071024 347.70 348.00 345.50 346.75 -5.90 2,159 14,784 +343
May08 071024 345.75 345.75 345.75 345.75 -5.60 869 4,668 -245
Jul08 071024 343.85 343.85 343.85 343.85 -5.50 640 2,009 +420
Sep08 071024 341.25 341.25 341.25 341.25 -5.30 104 749 +61
Total Volume and Open Interest 11,973 86,858 +319
Aluminum(CMX)
Oct07 071024 110.75 110.75 110.75 110.75 -1.25      
Nov07 071024 111.50 111.50 111.50 111.50 -1.25      
Dec07 071024 112.25 112.25 112.25 112.25 -1.25      
Jan08 071024 112.25 112.25 112.25 112.25 -1.25      
Feb08 071024 112.25 112.25 112.25 112.25 -1.25      
Mar08 071024 112.25 112.25 112.25 112.25 -1.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071024 13648 13725 13505 13706 -1 2,048 32,776 +3
Mar08 071024 13800 13800 13789 13789 -8 4 34 +0
Jun08 071024 13845 13845 13845 13845 -43 0 2 +0
Sep08 071024 13925 13925 13925 13925 -39      
Total Volume and Open Interest 2,052 32,812 +3
S & P 500(CME)
Dec07 071024 1519.10 1524.40 1495.70 1521.90 -3.50 30,740 585,665 -339
Mar08 071024 1515.00 1531.60 1515.00 1531.60 -3.70 1,604 12,769 +1,451
Jun08 071024 1541.20 1541.20 1541.20 1541.20 -3.70 0 949 +0
Sep08 071024 1551.20 1551.20 1551.20 1551.20 -3.70 0 40 +0
Total Volume and Open Interest 32,344 602,672 +1,112
S & P 500 E-Mini(Globex)
Dec07 071024 1522.25 1526.25 1521.25 1525.25 -0.25 1,745,150 1,963,637 -15,564
Mar08 071024 1531.50 1532.00 1531.50 1532.00 -3.25 1,059 14,141 +800
Total Volume and Open Interest 1,746,209 1,977,779 -14,764
NASDAQ 100(CME)
Dec07 071024 2201.50 2210.00 2154.00 2203.00 -9.00 6,713 54,958 +2,091
Mar08 071024 2225.50 2225.50 2225.50 2225.50 -9.00 0 2 +0
Jun08 071024 2252.50 2252.50 2252.50 2252.50 -9.00 0 20 +20
Total Volume and Open Interest 6,713 54,985 +2,116
NASDAQ 100 E-Mini(Globex)
Dec07 071024 2207.00 2209.30 2154.00 2203.00 -9.00 455,704 429,534 +7,101
Mar08 071024 2218.30 2231.80 2177.30 2225.50 -9.00 35 181 +5
Total Volume and Open Interest 455,739 429,715 +7,106
S & P Midcap 400(CME)
Dec07 071024 890.50 895.00 882.25 895.00 +0.20 105 6,406 -35
Mar08 071024 901.75 901.75 901.75 901.75 +0.60      
Jun08 071024 911.45 911.45 911.45 911.45 +0.60      
Total Volume and Open Interest 105 6,461 -35
Russell 2000(CME)
Dec07 071024 815.50 818.00 800.50 815.20 -5.30 1,153 33,526 -306
Mar08 071024 820.00 820.00 820.00 820.00 -5.50 0 26 +2
Jun08 071024 826.40 826.40 826.40 826.40 -5.50 0 1 +0
Total Volume and Open Interest 1,153 33,563 -304
Russell 2000 E-Mini(Globex)
Dec07 071024 819.30 819.40 797.80 815.20 -5.30 231,799 579,295 -3,489
Mar08 071024 820.70 823.00 803.00 822.80 -2.70 65 466 +10
Jun08 071024 826.40 826.40 826.40 826.40 -5.50 0 1 +0
Total Volume and Open Interest 231,864 579,763 -3,479
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 071024 5710.0 5735.0 5653.5 5670.5 -33.5 87,845 359,918 +5,979
Dec07 071024 5730.0 5754.5 5674.0 5690.0 -33.5 2,779 53,631 +490
Jan08 071024 5710.5 5710.5 5710.5 5710.5 -33.5 3 3 +3
Total Volume and Open Interest 90,642 415,107 +6,468
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 071024 7898.0 7958.0 7860.5 7881.5 -9.0 131,478 261,898 +348
Mar08 071024 7976.0 8030.0 7938.5 7959.0 -10.0 707 6,869 +58
Jun08 071024 8055.0 8102.5 8012.0 8034.5 -11.5 1,106 6,222 +672
Total Volume and Open Interest 133,291 274,989 +1,078
FT-SE 100(EURONEXT)
Dec07 071024 6557.00 6589.50 6494.00 6523.00 -18.50 103,357 485,856 +6,087
Mar08 071024 6561.00 6586.00 6532.50 6542.00 -19.00 64 4,848 -16
Jun08 071024 6607.50 6607.50 6575.00 6575.00 -20.00 3 20 +1
Total Volume and Open Interest 103,424 491,224 +6,072
SPI 200(SFE)
Dec07 071024 155.4 213.4 104.4 113.4 -15.0 21,793 284,860 +0
Mar08 071024 180.4 193.4 129.4 129.4 -15.0 172 1,777 +0
Jun08 071024 181.4 181.4 181.4 181.4 -14.0 0 1,390 +0
Total Volume and Open Interest 21,965 288,919 -1
GSCI(CME)
Nov07 071024 565.60 565.60 562.00 564.00 +5.50 206 22,027 +16
Dec07 071024 567.00 567.00 567.00 567.00 +5.50 0 5 +0
Jan08 071024 564.00 564.00 564.00 564.00 +4.50      
Total Volume and Open Interest 206 22,032 +16
RJ/CRB Index(ICE)
Nov07 071024 448.75 449.00 445.50 445.50 -2.50 103 706 +0
Jan08 071024 452.25 452.75 448.50 448.50 -2.50 8 723 +2
Feb08 071024 453.00 453.00 449.50 449.50 -2.50 100 318 +100
Total Volume and Open Interest 211 1,786 +102
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