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 29, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071029 1007.00 1014.00 997.00 1011.00 +15.50 12,725 67,515 -31,117
Jan08 071029 1025.00 1031.50 1014.75 1028.75 +15.50 14,628 265,609 +8,094
Mar08 071029 1041.00 1046.00 1030.00 1043.50 +16.00 5,271 75,695 +1,183
May08 071029 1042.00 1050.00 1035.00 1046.50 +15.50 2,783 37,839 -1,346
Jul08 071029 1046.00 1055.00 1040.00 1053.00 +18.50 1,740 49,227 +1,162
Aug08 071029 1031.00 1040.00 1028.00 1040.00 +15.00 34 1,510 +25
Sep08 071029 1008.00 1008.00 1000.00 1002.00 +10.00 0 933 +0
Total Volume and Open Interest 39,692 588,577 -20,620
Soybean Meal(CBOT)
Dec07 071029 280.00 281.80 276.50 280.00 +2.20 7,515 93,046 -1,298
Jan08 071029 283.00 284.30 279.30 282.70 +2.10 2,768 29,691 +608
Mar08 071029 286.50 288.50 283.50 287.00 +2.10 2,289 37,999 +1,246
May08 071029 285.00 288.20 283.00 287.20 +2.20 1,783 28,505 +426
Jul08 071029 286.50 289.00 284.00 288.00 +2.20 1,227 26,299 -310
Aug08 071029 279.00 284.00 279.00 283.00 +3.50 20 4,662 +9
Sep08 071029 272.00 274.50 271.50 273.50 +1.50 11 4,458 +0
Oct08 071029 259.00 262.00 258.50 261.00 +0.70 182 2,782 +39
Total Volume and Open Interest 16,146 238,729 +592
Soybean Oil(CBOT)
Dec07 071029 41.95 42.25 41.80 42.20 +0.82 7,432 108,364 +989
Jan08 071029 42.50 42.70 42.25 42.58 +0.72 2,440 83,595 +1,345
Mar08 071029 42.88 43.20 42.72 43.15 +0.77 3,123 37,812 +1,016
May08 071029 43.30 43.57 43.15 43.48 +0.70 2,194 17,714 +406
Jul08 071029 43.50 43.90 43.50 43.85 +0.63 828 18,057 +708
Aug08 071029 43.75 43.85 43.75 43.85 +0.70 151 2,575 +26
Sep08 071029 43.75 43.90 43.70 43.80 +0.50 766 2,955 +635
Oct08 071029 43.70 43.70 43.65 43.70 +0.65 149 2,859 +37
Total Volume and Open Interest 17,750 291,533 +5,214
Canola(WCE)
Nov07 071029 433.0 434.3 429.0 429.0 -2.0 7,195 8,333 +0
Jan08 071029 444.9 447.1 442.1 443.3 -0.3 13,362 80,559 +0
Mar08 071029 457.0 457.2 453.2 454.6 +0.7 1,702 8,492 +0
May08 071029 464.4 465.8 463.5 463.8 -0.7 1,476 5,757 +0
Jul08 071029 471.1 473.4 468.1 470.5 +0.9 2,107 6,514 +0
Total Volume and Open Interest 26,776 122,529 +0
Corn(CBOT)
Dec07 071029 376.00 378.75 375.00 376.00 +4.00 18,748 536,052 -11,155
Mar08 071029 392.50 396.00 391.75 393.00 +4.25 8,734 217,874 +4,594
May08 071029 402.50 405.25 402.00 402.75 +3.75 1,937 57,133 +174
Jul08 071029 411.00 414.25 410.50 412.25 +4.75 4,223 113,018 +1,180
Sep08 071029 418.00 418.50 416.00 416.75 +3.25 390 19,771 +271
Dec08 071029 423.00 424.75 421.00 422.50 +2.75 4,095 178,813 +1,507
Total Volume and Open Interest 38,943 1,174,271 -2,264
Wheat(CBOT)
Dec07 071029 812.00 830.00 812.00 828.50 +28.50 6,777 196,130 +3,106
Mar08 071029 832.00 852.00 832.00 848.00 +26.00 3,374 89,585 +1,257
May08 071029 798.00 811.00 798.00 808.00 +23.50 1,119 14,862 +152
Jul08 071029 685.00 695.00 685.00 691.25 +14.25 2,070 74,804 +1,103
Sep08 071029 695.00 702.50 695.00 700.50 +12.50 901 11,145 +691
Total Volume and Open Interest 16,396 422,433 +8,543
Wheat(KCBT)
Dec07 071029 845.00 857.50 838.00 854.25 +26.75 4,104 68,705 -915
Mar08 071029 855.00 865.50 848.00 863.25 +26.25 2,650 37,704 +750
May08 071029 805.00 818.00 805.00 807.50 +14.50 314 2,227 +70
Jul08 071029 691.00 703.00 691.00 696.00 +10.00 1,207 20,920 +146
Sep08 071029 696.00 704.00 696.00 699.00 +13.00 66 3,532 -11
Total Volume and Open Interest 8,443 137,396 +67
Wheat(MGE)
Dec07 071029 837.00 857.00 837.00 855.00 +28.00 4,829 26,784 +296
Mar08 071029 839.00 858.75 839.00 857.00 +28.00 2,704 29,576 +819
May08 071029 825.00 830.00 824.00 826.00 +19.00 1,141 3,140 +450
Jul08 071029 752.00 758.00 752.00 754.00 +15.00 79 1,866 +10
Sep08 071029 700.00 710.00 700.00 709.00 +11.00 109 3,422 +39
Total Volume and Open Interest 8,973 68,417 +1,663
Oats(CBOT)
Dec07 071029 283.00 285.50 282.75 284.75 +6.25 249 10,761 -42
Mar08 071029 295.00 297.00 295.00 297.00 +6.00 173 3,356 +69
May08 071029 305.00 305.00 305.00 305.00 +6.00 21 288 +14
Jul08 071029 300.00 300.00 300.00 300.00 +3.00 1 75 +0
Total Volume and Open Interest 449 14,547 +48
Rough Rice(CBOT)
Nov07 071029 11.64 11.65 11.57 11.59 -0.06 315 4,185 -524
Jan08 071029 11.99 11.99 11.92 11.95 -0.05 279 9,112 +449
Mar08 071029 12.28 12.30 12.25 12.25 -0.06 9 2,794 +7
May08 071029 12.46 12.46 12.46 12.46 -0.06 0 287 +0
Total Volume and Open Interest 638 17,826 +3
Live Cattle(CME)
Oct07 071029 94.450 94.600 94.000 94.035 -0.350 2,515 2,333 -1,637
Dec07 071029 95.100 95.680 95.000 95.350 +0.215 12,347 117,850 -423
Feb08 071029 97.250 97.785 97.100 97.680 +0.350 5,175 52,415 +1,058
Apr08 071029 97.385 97.680 97.180 97.480 +0.180 2,595 33,334 +398
Jun08 071029 94.000 94.200 93.785 94.150 +0.150 2,295 15,485 -184
Aug08 071029 93.885 94.500 93.885 94.200 +0.315 899 8,005 +337
Total Volume and Open Interest 25,890 233,445 -427
Feeder Cattle(CME)
Nov07 071029 108.750 109.550 108.700 109.250 +0.200 1,593 5,539 -199
Jan08 071029 107.800 108.950 107.750 108.900 +0.700 1,914 13,022 +163
Mar08 071029 108.000 109.200 108.000 109.135 +0.350 688 2,891 +274
Apr08 071029 110.900 111.350 110.300 111.300 +0.400 251 1,263 +81
May08 071029 112.000 112.600 111.750 112.580 +0.250 282 2,192 +229
Aug08 071029 112.750 113.300 112.500 113.250 +0.300 62 749 +45
Sep08 071029 112.500 112.900 112.500 112.900 +0.400 3 47 +3
Total Volume and Open Interest 4,793 25,703 +596
Lean Hogs(CME)
Dec07 071029 54.450 55.300 54.350 54.485 -0.050 8,136 92,995 -343
Feb08 071029 61.500 62.000 60.800 61.200 -0.285 7,834 39,008 +70
Apr08 071029 65.050 65.800 64.800 64.850 -0.200 2,743 23,929 +505
May08 071029 71.250 71.700 71.150 71.680 +0.250 82 2,059 +13
Jun08 071029 73.950 74.635 73.950 74.385 +0.235 3,414 15,872 +1,539
Jul08 071029 73.400 74.250 73.400 73.800 +0.265 1,593 4,507 +514
Aug08 071029 71.500 72.150 71.500 71.950 +0.300 1,132 3,318 +884
Oct08 071029 65.900 66.250 65.750 66.000 +0.300 721 3,451 +424
Total Volume and Open Interest 26,655 186,533 +4,555
Pork Bellies(CME)
Feb08 071029 83.535 85.450 83.535 84.100 +0.565 249 1,284 +42
Mar08 071029 83.500 83.500 83.500 83.500 +0.550 79 247 +66
May08 071029 84.500 85.800 84.500 85.000 +1.000 7 150 +7
Jul08 071029 86.550 86.550 85.000 85.000 +1.000 0 107 +0
Aug08 071029 84.300 84.300 84.300 84.300 unch 2 41 +2
Total Volume and Open Interest 337 1,829 +117
Class III Milk(CME)
Oct07 071029 18.62 18.62 18.62 18.62 unch 54 3,712 +3
Nov07 071029 18.70 18.70 18.65 18.67 -0.06 208 4,369 +0
Dec07 071029 17.87 17.87 17.70 17.72 -0.18 497 3,779 +80
Jan08 071029 16.95 16.95 16.80 16.85 -0.06 300 2,445 +85
Feb08 071029 16.35 16.35 16.32 16.33 -0.04 178 2,134 -46
Total Volume and Open Interest 1,670 32,346 +106
Cocoa(ICE)
Dec07 071029 1898 1970 1888 1951 +40 9,901 52,684 -21
Mar08 071029 1880 1929 1880 1920 +25 4,655 41,689 +958
May08 071029 1914 1914 1914 1914 +16 916 15,450 -242
Jul08 071029 1919 1919 1919 1919 +8 79 4,212 -20
Sep08 071029 1932 1932 1932 1932 +8 69 3,985 -22
Dec08 071029 1953 1953 1953 1953 +8 105 13,948 -20
Mar09 071029 1974 1974 1974 1974 +9 55 2,294 +2
Total Volume and Open Interest 15,780 135,592 +635
Coffee "C"(ICE)
Dec07 071029 120.90 122.40 120.30 122.35 +0.90 10,318 83,612 -1,757
Mar08 071029 124.75 126.50 124.40 126.45 +0.90 4,551 49,125 +1,167
May08 071029 127.60 128.90 127.60 128.90 +0.95 1,120 11,012 -143
Jul08 071029 130.00 131.15 130.00 131.15 +0.95 545 4,854 +168
Sep08 071029 133.25 133.25 133.25 133.25 +0.85 754 8,483 -46
Dec08 071029 136.00 136.00 136.00 136.00 +0.70 299 6,334 +80
Total Volume and Open Interest 17,900 169,959 -437
Orange Juice(ICE)
Nov07 071029 141.00 141.80 137.70 137.85 -3.10 1,064 2,525 -450
Jan08 071029 140.40 141.25 135.50 136.35 -2.45 1,730 17,017 -152
Mar08 071029 141.50 141.50 137.00 137.55 -2.40 340 6,713 +49
May08 071029 141.00 141.00 138.40 138.65 -1.85 165 846 +34
Jul08 071029 140.00 140.00 140.00 140.00 -1.40 96 298 +63
Sep08 071029 140.75 140.75 140.75 140.75 -0.90 21 176 +7
Total Volume and Open Interest 3,426 28,688 -439
Sugar #11(ICE)
Mar08 071029 10.14 10.17 10.06 10.07 -0.08 99,204 457,839 +14,868
May08 071029 10.17 10.19 10.13 10.15 -0.05 26,681 74,296 +291
Jul08 071029 10.11 10.14 10.11 10.11 -0.01 11,384 74,215 +958
Oct08 071029 10.44 10.44 10.42 10.42 -0.02 7,929 53,794 +2,052
Mar09 071029 10.84 10.84 10.84 10.84 +0.02 5,997 29,910 +1,839
Total Volume and Open Interest 154,427 739,987 +21,335
Sugar #14(ICE)
Jan08 071029 20.57 20.57 20.57 20.57 -0.02 36 3,599 -9
Mar08 071029 20.18 20.18 20.18 20.18 -0.02 10 3,661 +0
May08 071029 20.39 20.39 20.39 20.39 +0.02 0 2,733 -75
Jul08 071029 20.63 20.63 20.63 20.63 +0.02 0 1,103 +0
Sep08 071029 20.73 20.73 20.73 20.73 +0.03 200 898 +50
Total Volume and Open Interest 247 12,061 -33
London Cocoa(LCE)
Dec07 071029 945 962 925 954 +13 5,737 70,529 +263
Mar08 071029 956 980 944 973 +14 2,826 45,855 +137
May08 071029 961 985 955 984 +14 683 19,454 +82
Jul08 071029 967 997 967 996 +14 194 18,523 +48
Sep08 071029 994 1007 994 1007 +14 38 19,309 +30
Dec08 071029 993 1017 993 1015 +14 188 10,306 +129
Mar09 071029 1011 1029 1009 1026 +15 69 419 +55
Total Volume and Open Interest 9,735 184,438 +744
London Coffee(LCE)
Nov07 071029 2125.00 2172.00 2095.00 2160.00 +51.00 8,765 42,959 -1,447
Jan08 071029 1830.00 1855.00 1809.00 1843.00 +18.00 11,010 71,343 +5,732
Mar08 071029 1780.00 1808.00 1779.00 1790.00 -7.00 2,703 25,189 +1,280
May08 071029 1791.00 1809.00 1791.00 1793.00 -8.00 192 7,117 -50
Jul08 071029 1806.00 1814.00 1798.00 1798.00 -7.00 1 1,318 +0
Sep08 071029 1830.00 1830.00 1804.00 1804.00 -13.00 0 803 +0
Total Volume and Open Interest 22,671 149,108 +5,515
London Sugar(LCE)
Dec07 071029 283.70 284.00 281.00 283.40 +0.40 9,104 52,537 -1,816
Mar08 071029 288.70 289.00 286.10 288.40 unch 5,153 31,362 +1,810
May08 071029 291.50 292.30 290.10 291.90 unch 383 7,722 +72
Aug08 071029 292.00 292.40 292.00 292.40 +0.50 287 6,149 +37
Oct08 071029 299.10 299.50 299.10 299.50 +0.40 302 4,963 +152
Total Volume and Open Interest 15,823 106,437 +556
Cotton(ICE)
Dec07 071029 65.00 65.05 64.45 64.77 +0.14 19,334 130,337 -3,490
Mar08 071029 69.45 69.50 68.95 69.20 +0.05 10,122 70,974 +2,094
May08 071029 71.00 71.00 70.60 70.70 -0.21 1,987 9,676 +976
Jul08 071029 72.00 72.05 72.00 72.05 -0.26 1,417 11,305 +383
Oct08 071029 74.40 74.40 74.40 74.40 +0.15 0 345 +0
Dec08 071029 76.00 76.00 75.80 75.85 +0.12 4,623 24,329 +1,691
Total Volume and Open Interest 37,483 248,412 +1,654
Lumber(CME)
Nov07 071029 228.0 231.5 226.7 229.0 +2.7 316 2,006 -186
Jan08 071029 253.0 257.3 252.5 255.9 +3.1 625 6,069 +195
Mar08 071029 273.9 276.3 272.5 275.7 +2.4 47 953 +10
May08 071029 282.4 290.2 281.6 290.2 +8.4 5 90 +0
Total Volume and Open Interest 994 9,128 +18
Crude Oil(NYM)
Dec07 071029 92.05 93.80 91.70 93.53 +1.67 318,748 441,512 +4,344
Jan08 071029 91.20 92.75 91.00 92.63 +1.89 104,336 165,450 +6,217
Feb08 071029 90.23 91.75 90.23 91.66 +2.04 31,411 69,519 +2,585
Mar08 071029 89.40 90.80 88.80 90.80 +2.10 21,476 69,887 +1,562
Apr08 071029 89.30 90.02 89.30 90.02 +2.14 7,055 48,098 +1,016
May08 071029 88.55 89.30 88.55 89.30 +2.17 7,240 52,725 +1,206
Jun08 071029 87.10 88.80 87.10 88.63 +2.20 12,607 59,658 +762
Jul08 071029 87.99 87.99 87.99 87.99 +2.22 2,501 16,499 -276
Aug08 071029 87.40 87.40 87.40 87.40 +2.23 640 16,335 +325
Sep08 071029 85.20 86.83 85.20 86.83 +2.24 1,531 29,859 -852
Oct08 071029 86.29 86.29 86.29 86.29 +2.26 402 27,043 -38
Nov08 071029 85.78 85.78 85.78 85.78 +2.27 648 16,590 +271
Dec08 071029 83.63 85.32 83.60 85.32 +2.28 18,552 158,059 -71
Jan09 071029 84.90 84.90 84.90 84.90 +2.28 2,252 23,582 -73
Feb09 071029 84.51 84.51 84.51 84.51 +2.28 1,200 14,604 -167
Mar09 071029 84.13 84.13 84.13 84.13 +2.28 278 5,658 +96
Total Volume and Open Interest 539,633 1,453,736 +19,067
Heating Oil(NYM)
Nov07 071029 243.60 246.46 243.60 246.46 +3.21 22,492 14,402 -9,894
Dec07 071029 245.50 248.60 245.50 248.37 +3.27 30,893 106,831 +2,593
Jan08 071029 247.80 250.17 247.25 250.17 +3.37 7,970 42,496 +889
Feb08 071029 250.60 250.60 250.07 250.07 +3.42 2,796 18,320 +642
Mar08 071029 248.02 248.02 248.02 248.02 +3.57 1,853 9,799 +154
Apr08 071029 243.42 243.42 243.42 243.42 +3.67 1,365 8,062 -112
May08 071029 239.17 239.17 239.17 239.17 +3.67 1,252 4,409 +76
Jun08 071029 236.37 236.37 236.37 236.37 +3.62 2,460 13,911 +412
Jul08 071029 235.37 235.37 235.37 235.37 +3.57 163 2,852 +123
Aug08 071029 235.32 235.32 235.32 235.32 +3.52 82 778 +52
Sep08 071029 236.22 236.22 236.22 236.22 +3.52 161 2,030 +50
Oct08 071029 237.57 237.57 237.57 237.57 +3.52 32 632 -11
Total Volume and Open Interest 73,247 234,728 -4,504
Gasoline(NYMEX)
Nov07 071029 227.00 233.35 226.75 232.74 +5.34 24,268 28,610 -2,346
Dec07 071029 227.75 233.10 226.83 232.39 +4.64 32,980 76,796 +5,993
Jan08 071029 229.50 234.60 229.35 233.89 +4.64 6,656 32,205 +668
Feb08 071029 231.00 235.52 230.94 235.49 +4.59 3,506 10,946 +594
Mar08 071029 232.66 237.09 232.66 237.09 +4.49 2,790 13,860 +498
Apr08 071029 245.25 249.50 245.25 249.29 +4.39 1,638 13,159 -84
May08 071029 247.50 249.79 247.35 249.79 +4.49 1,509 7,252 +386
Jun08 071029 245.00 248.89 244.85 248.89 +4.64 1,785 8,954 +372
Jul08 071029 242.85 246.74 242.75 246.74 +4.64 402 2,451 -68
Aug08 071029 243.49 243.49 243.49 243.49 +4.64 322 1,450 +108
Total Volume and Open Interest 77,711 208,216 +6,467
e-MiNY RBOB Gasoline(NYMEX)
Nov07 071029 232.74 232.74 232.74 232.74 +5.34 2 6 -2
Dec07 071029 228.00 232.39 228.00 232.39 +4.64 2 27 +0
Jan08 071029 233.89 233.89 233.89 233.89 +4.64 0 2 +0
Feb08 071029 235.49 235.49 235.49 235.49 +4.59      
Total Volume and Open Interest 4 37 -2
Natural Gas(NYM)
Nov07 071029 7.240 7.385 7.225 7.269 +0.051 54,483 13,276 -13,607
Dec07 071029 7.840 8.010 7.840 7.974 +0.166 27,181 105,299 +1,795
Jan08 071029 8.235 8.310 8.235 8.299 +0.161 7,306 87,454 +107
Feb08 071029 8.250 8.335 8.250 8.328 +0.158 2,583 32,571 +98
Mar08 071029 8.075 8.150 8.075 8.148 +0.153 3,470 48,818 +614
Apr08 071029 7.810 7.850 7.810 7.850 +0.130 2,845 40,490 +1,240
May08 071029 7.855 7.900 7.855 7.888 +0.128 2,518 32,571 +410
Jun08 071029 7.971 7.971 7.971 7.971 +0.126 1,170 19,588 +506
Jul08 071029 8.061 8.061 8.061 8.061 +0.121 1,390 15,340 +775
Aug08 071029 8.105 8.131 8.105 8.131 +0.121 1,206 13,842 +1,080
Sep08 071029 8.151 8.151 8.151 8.151 +0.120 1,065 10,783 +1,001
Oct08 071029 8.180 8.250 8.180 8.216 +0.120 1,446 34,118 +1,002
Nov08 071029 8.590 8.611 8.590 8.611 +0.120 114 20,385 -7
Dec08 071029 9.000 9.036 9.000 9.036 +0.110 141 15,350 +50
Jan09 071029 9.280 9.311 9.280 9.311 +0.110 36 34,157 -3
Feb09 071029 9.280 9.365 9.280 9.311 +0.110 8 5,011 +3
Total Volume and Open Interest 107,810 749,003 -4,956
Brent Crude Oil(ICE)
Dec07 071029 89.20 90.49 88.69 90.32 +1.63 107,893 159,217 -4,183
Jan08 071029 89.48 90.07 88.33 89.90 +1.63 58,521 142,664 -11,520
Feb08 071029 89.03 89.67 87.92 89.52 +1.70 22,494 57,692 -8,466
Mar08 071029 88.06 89.13 87.43 88.99 +1.72 8,001 27,629 -3,891
Apr08 071029 87.81 88.56 86.96 88.47 +1.77 4,252 15,938 -1,655
May08 071029 86.86 88.04 86.43 87.95 +1.79 2,643 12,449 -207
Jun08 071029 86.28 87.52 85.90 87.43 +1.82 3,668 35,398 -2,330
Jul08 071029 86.00 86.91 86.00 86.91 +1.83 220 8,280 +51
Aug08 071029 86.45 86.45 86.45 86.45 +1.88 0 4,452 -24
Sep08 071029 84.80 86.02 84.80 86.02 +1.95 0 6,687 -9
Oct08 071029 85.60 85.60 85.60 85.60 +2.03 0 8,821 -4
Nov08 071029 85.18 85.18 85.18 85.18 +2.09 0 4,241 +0
Dec08 071029 83.25 84.91 82.88 84.77 +2.14 9,840 48,079 +1,544
Jan09 071029 84.40 84.40 84.40 84.40 +2.16 0 11,397 +1,822
Total Volume and Open Interest 218,566 631,484 -29,016
Gas Oil(ICE)
Nov07 071029 763.75 774.00 760.75 770.25 +13.25 38,135 81,004 -3,058
Dec07 071029 765.00 775.25 762.25 771.00 +12.50 31,500 81,579 -665
Jan08 071029 771.00 779.00 767.25 775.75 +12.50 15,946 57,308 +648
Feb08 071029 766.75 773.50 762.75 769.50 +12.00 4,211 23,500 +237
Mar08 071029 758.25 765.00 755.00 761.00 +12.00 1,564 13,246 -426
Apr08 071029 747.75 755.50 746.75 751.50 +12.00 168 9,910 +0
May08 071029 740.00 747.00 738.00 743.00 +12.50 619 13,467 +217
Jun08 071029 732.50 741.75 729.75 737.75 +12.50 2,428 26,839 +83
Jul08 071029 736.00 736.00 735.50 735.50 +11.75 690 5,340 +318
Aug08 071029 735.75 735.75 735.75 735.75 +12.50 411 1,477 +67
Total Volume and Open Interest 97,368 345,569 -2,784
US Dollar Index(ICE)
Dec07 071029 76.930 77.065 76.770 76.790 -0.190 4,009 37,648 -301
Mar08 071029 76.980 77.000 76.750 76.750 -0.190 32 2,746 -19
Jun08 071029 76.805 76.825 76.750 76.750 -0.190 21 418 -18
Total Volume and Open Interest 4,062 40,822 -338
Australian Dollar(CME)
Dec07 071029 91.91 91.91 91.80 91.81 +0.30 1,969 85,463 +1,024
Mar08 071029 91.28 91.28 91.28 91.28 +0.30 0 485 +62
Jun08 071029 90.64 90.64 90.64 90.64 +0.30 0 356 +0
Total Volume and Open Interest 1,969 86,325 +1,086
British Pound(CME)
Dec07 071029 205.80 206.04 205.77 205.86 +0.98 844 128,750 +2,535
Mar08 071029 205.22 205.22 205.22 205.22 +0.98 1 988 -23
Jun08 071029 204.56 204.56 204.56 204.56 +0.98 0 18 +0
Total Volume and Open Interest 845 129,770 +2,512
Canadian Dollar(CME)
Dec07 071029 104.33 105.10 104.17 104.95 +1.00 1,566 133,216 -329
Mar08 071029 104.53 105.00 104.53 104.93 +1.00 30 2,395 +5
Jun08 071029 104.91 104.91 104.91 104.91 +1.01 25 1,129 +9
Sep08 071029 104.88 104.88 104.88 104.88 +1.02 1 894 +4
Total Volume and Open Interest 1,672 137,843 -303
Japanese Yen(CME)
Dec07 071029 87.63 87.74 87.58 87.74 -0.30 457 189,254 -3,727
Mar08 071029 88.59 88.59 88.59 88.59 -0.29 0 8,931 +61
Jun08 071029 89.37 89.37 89.37 89.37 -0.29 0 16,347 +0
Total Volume and Open Interest 457 214,940 -3,666
Swiss Franc(CME)
Dec07 071029 86.12 86.12 85.98 86.10 -0.06 542 71,620 +766
Mar08 071029 86.52 86.52 86.52 86.52 -0.06 1 128 +1
Jun08 071029 86.86 86.86 86.86 86.86 -0.06 0 15 +0
Total Volume and Open Interest 543 71,780 +777
EuroFX(CME)
Dec07 071029 144.13 144.36 143.89 144.35 +0.39 3,709 197,943 -3,895
Mar08 071029 144.42 144.42 144.42 144.42 +0.39 0 2,138 +25
Jun08 071029 144.46 144.46 144.46 144.46 +0.39 0 752 +3
Total Volume and Open Interest 3,709 201,204 -3,867
Mexican Peso(CME)
Nov07 071029 932.2 932.2 932.2 932.2 +2.8 0 86 +0
Dec07 071029 929.5 930.5 929.5 930.5 +2.8 6,945 115,445 +19,481
Total Volume and Open Interest 6,967 118,343 +19,479
30-Year T-Bonds(CBOT)
Dec07 071029 113~12 113~26 113~04 113~21 +0~05 324,913 963,919 -12,438
Mar08 071029 113~18 113~26 113~11 113~22 +0~05 297 9,869 +101
Jun08 071029 113~09 113~09 113~09 113~09 +0~05 24 532 +0
Total Volume and Open Interest 325,234 974,349 -12,337
10-Year T-Notes(CBOT)
Dec07 071029 110~190 110~250 110~110 110~210 +0~005 1,106,293 2,348,905 -77,340
Mar08 071029 110~045 110~115 110~010 110~085 +0~010 13,034 156,730 +10,479
Jun08 071029 109~220 109~285 109~220 109~285 +0~010 3 44 +0
Total Volume and Open Interest 1,119,330 2,505,679 -66,861
5-Year T-Notes(CBOT)
Dec07 071029 107~240 107~290 107~240 107~265 -0~025 525,736 0 +0
Mar08 071029 107~200 107~225 107~200 107~225 -0~025 894 15,445 +15,445
Jun08 071029 107~225 107~225 107~225 107~225 -0~025      
Total Volume and Open Interest 526,630 15,445 +15,445
2 Year T-Notes(CBOT)
Dec07 071029 103~097 103~108 103~097 103~101 -0~011 2,797 1,005,010 -3,921
Mar08 071029 103~105 103~105 103~105 103~105 -0~011      
Total Volume and Open Interest 2,797 1,005,010 -3,921
Eurodollars(CME)
Dec07 071029 95.330 95.335 95.315 95.315 -0.040 15,867 1,563,217 -3,229
Mar08 071029 95.635 95.655 95.630 95.635 -0.040 18,908 1,465,216 +16,467
Jun08 071029 95.760 95.795 95.755 95.770 -0.035 23,112 1,445,044 +15,785
Sep08 071029 95.845 95.880 95.830 95.845 -0.040 14,198 1,254,133 +3,188
Dec08 071029 95.845 95.885 95.840 95.850 -0.045 23,946 1,349,275 +15,470
Mar09 071029 95.805 95.825 95.795 95.795 -0.040 11,741 858,036 +15,263
Jun09 071029 95.685 95.720 95.680 95.690 -0.040 4,448 541,677 +4,059
Sep09 071029 95.575 95.615 95.575 95.585 -0.035 4,441 450,058 +8,425
Dec09 071029 95.465 95.510 95.465 95.480 -0.025 4,615 264,073 -1,545
Mar10 071029 95.375 95.430 95.375 95.395 -0.020 2,493 182,503 +800
Jun10 071029 95.290 95.340 95.290 95.315 -0.015 2,265 147,469 +786
Sep10 071029 95.205 95.260 95.205 95.235 -0.010 3,517 127,919 +562
Dec10 071029 95.130 95.185 95.130 95.155 -0.005 1,915 106,203 +1,265
Mar11 071029 95.065 95.130 95.065 95.095 unch 601 89,510 -319
Jun11 071029 95.000 95.065 95.000 95.030 unch 1,094 92,109 -1,582
Sep11 071029 94.935 95.000 94.935 94.970 +0.005 529 79,131 -742
Dec11 071029 94.865 94.940 94.865 94.905 +0.010 1,425 55,945 -95
Mar12 071029 94.815 94.890 94.815 94.860 +0.015 780 49,202 -604
Total Volume and Open Interest 139,360 10,365,274 +79,662
30 Day Federal Funds(CBOT)
Oct07 071029 3.500 3.505 3.500 3.505 -0.005 0 70,681 -105
Nov07 071029 3.745 3.750 3.740 3.745 -0.025 1,408 152,874 +2,349
Dec07 071029 3.860 3.860 3.860 3.860 -0.035 5 73,873 +946
Jan08 071029 3.925 3.925 3.915 3.915 -0.040 26 47,872 +3,940
Feb08 071029 4.045 4.045 4.035 4.035 -0.035 336 48,363 +1,644
Mar08 071029 4.070 4.070 4.070 4.070 -0.030 1 9,716 +405
Total Volume and Open Interest 1,776 419,523 +9,414
30 Day Fed Funds(e-CBOT)
Oct07 071029 95.260 95.260 95.250 95.250 -0.005 1,567 0 +0
Nov07 071029 95.520 95.520 95.485 95.495 -0.025 45,537 0 +0
Dec07 071029 95.630 95.630 95.600 95.610 -0.030 8,888 0 +0
Jan08 071029 95.690 95.690 95.655 95.670 -0.030 14,216 0 +0
Feb08 071029 95.810 95.810 95.780 95.790 -0.030 6,426 0 +0
Mar08 071029 95.840 95.840 95.810 95.825 -0.040 931 0 +0
Total Volume and Open Interest 78,436    
3-Mth Euro-Yen(CME)
Dec07 071029 99.19 99.19 99.19 99.19 +0.02 6 17,466 +583
Mar08 071029 99.17 99.17 99.17 99.17 +0.01 0 6,688 +0
Jun08 071029 99.14 99.14 99.14 99.14 +0.01 77 4,041 -11
Sep08 071029 99.08 99.08 99.08 99.08 +0.01 0 4,078 -16
Dec08 071029 99.02 99.02 99.02 99.02 +0.01 0 2,253 +0
Mar09 071029 98.96 98.96 98.96 98.96 +0.01 0 432 +0
Jun09 071029 98.90 98.90 98.90 98.90 +0.01 0 156 +0
Sep09 071029 98.84 98.84 98.84 98.84 +0.01      
Dec09 071029 98.76 98.76 98.76 98.76 +0.01      
Mar10 071029 98.70 98.70 98.70 98.70 +0.01      
Total Volume and Open Interest 83 35,114 +556
3-Mth Euro-Yen(SGX)
Dec07 071029 99.17 99.18 99.17 99.18 +0.01 1,737 65,240 +1,926
Mar08 071029 99.16 99.17 99.16 99.16 +0.01 2,104 44,892 +293
Jun08 071029 99.12 99.14 99.12 99.14 +0.01 613 16,488 -177
Sep08 071029 99.07 99.09 99.07 99.08 +0.01 636 18,182 +396
Dec08 071029 99.03 99.03 99.00 99.02 +0.01 104 9,381 +90
Mar09 071029 98.96 98.96 98.96 98.96 +0.01 1 4,928 +0
Jun09 071029 98.90 98.90 98.90 98.90 +0.01 0 1,264 +0
Sep09 071029 98.83 98.83 98.83 98.83 +0.01 0 200 +0
Total Volume and Open Interest 5,195 163,025 +2,528
Japanese Gov't Bonds(SGX)
Dec07 071025 136.25 136.27 135.98 136.00 +0.74 5,815 30,305 -153
Mar08 071029 136.05 136.05 136.05 136.05 +0.36      
Jun08 071029 136.05 136.05 136.05 136.05 +0.36      
Total Volume and Open Interest 4,087 38,856 +1,048
Euro-Bund(EUREX)
Dec07 071026 113.85 114.06 113.59 113.76 -0.21 1,445,304 1,556,583 +170,933
Mar08 071026 114.42 114.49 114.20 114.22 -0.22 166 7,411 +311
Jun08 071026 113.70 113.70 113.70 113.70 -0.21      
Total Volume and Open Interest 1,445,470 1,563,994 +171,244
Euro-Bobl(EUREX)
Dec07 071026 108.16 108.29 108.00 108.10 -0.15 744,170 1,139,296 +72,661
Mar08 071026 108.22 108.41 108.22 108.28 -0.16 544 12,027 +100
Jun08 071026 43.02 43.02 43.02 43.02 -0.15      
Total Volume and Open Interest 744,714 1,151,323 +72,761
3-Mth Euribor(EUREX)
Dec07 071026 95.515 95.515 95.505 95.510 -0.010 871 21,621 -1,979
Mar08 071026 95.715 95.720 95.705 95.705 -0.025 176 11,757 +1,520
Jun08 071026 95.780 95.795 95.765 95.765 -0.035 234 5,336 +64
Total Volume and Open Interest 1,548 47,330 -562
Long Gilt(LIFFE)
Dec07 071029 107~30 107~30 107~17 107~29 +0~02 69,022 343,518 -3,748
Mar08 071029 107~32 107~32 107~32 107~32 +0~02      
Total Volume and Open Interest 69,022 343,518 -3,748
3-Mth Short Sterling(LIFFE)
Dec07 071029 93.92 93.92 93.92 93.92 -0.02 30,219 477,570 -3,881
Mar08 071029 94.22 94.22 94.22 94.22 -0.05 62,475 564,402 -12,705
Jun08 071029 94.43 94.43 94.43 94.43 -0.06 53,606 510,633 -7,358
Sep08 071029 94.55 94.55 94.55 94.55 -0.05 63,174 366,631 +6,138
Dec08 071029 94.59 94.59 94.59 94.59 -0.05 68,515 335,114 +10,066
Mar09 071029 94.59 94.59 94.59 94.59 -0.05 24,838 211,103 -12
Total Volume and Open Interest 337,409 2,802,768 -8,928
3-Mth Euribor(LIFFE)
Dec07 071029 95.510 95.515 95.485 95.495 -0.015 98,619 838,988 +11,231
Mar08 071029 95.690 95.720 95.685 95.695 -0.010 160,061 605,540 +23,799
Jun08 071029 95.760 95.785 95.745 95.760 -0.005 135,732 481,465 +4,393
Total Volume and Open Interest 788,934 3,515,095 +81,312
3-Mth Aus T-Bills(SFE)
Dec07 071029 92.88 92.90 92.88 92.89 unch 9,309 427,110 +6,034
Mar08 071029 92.74 92.76 92.73 92.75 -0.01 6,902 307,664 +3,414
Jun08 071029 92.68 92.71 92.67 92.69 -0.02 9,137 151,580 +8,074
Sep08 071029 92.68 92.70 92.66 92.69 -0.02 4,270 111,074 +4,152
Dec08 071029 92.71 92.73 92.70 92.72 -0.02 880 56,116 +778
Mar09 071029 92.75 92.75 92.73 92.74 -0.03 425 43,739 +270
Jun09 071029 92.77 92.78 92.75 92.77 -0.03 632 36,303 +878
Sep09 071029 92.78 92.78 92.76 92.78 -0.04 368 9,684 +217
Dec09 071029 92.81 92.81 92.79 92.79 -0.03 100 1,043 +99
Mar10 071029 92.81 92.81 92.81 92.81 -0.02 1 273 +0
Total Volume and Open Interest 32,024 1,144,599 +23,916
10-Year Aus T-Bonds(SFE)
Dec07 071029 93.90 93.91 93.86 93.87 -0.05 40,386 580,935 +26,900
Mar08 071029 93.87 93.87 93.87 93.87 -0.05      
Total Volume and Open Interest 40,386 580,935 +26,900
3-Year Aus T-Bonds(SFE)
Dec07 071029 93.46 93.46 93.42 93.43 -0.04 78,276 745,656 +48,117
Mar08 071029 93.43 93.43 93.43 93.43 -0.04      
Total Volume and Open Interest 78,276 745,656 +48,117
Gold(CMX)
Oct07 071029 789.1 789.1 789.1 789.1 +5.2 81 107 +18
Dec07 071029 792.5 795.0 789.0 792.6 +5.1 98,805 317,593 +7,461
Feb08 071029 801.0 801.0 795.8 799.1 +5.2 7,510 53,368 +5,239
Apr08 071029 804.0 806.0 804.0 805.1 +5.3 240 25,672 +6
Jun08 071029 811.0 811.0 811.0 811.0 +5.4 466 24,188 +271
Aug08 071029 816.7 816.7 816.7 816.7 +5.5 560 19,599 +404
Oct08 071029 822.4 822.4 822.4 822.4 +5.6 100 3,236 -100
Dec08 071029 828.1 828.1 828.1 828.1 +5.8 453 24,217 +63
Feb09 071029 834.0 834.0 834.0 834.0 +5.9 460 17,900 +400
Apr09 071029 839.6 839.6 839.6 839.6 +6.0 525 5,269 +0
Jun09 071029 845.4 845.4 845.4 845.4 +6.1 273 9,358 +246
Aug09 071029 851.3 851.3 851.3 851.3 +6.2 1 1 +0
Total Volume and Open Interest 110,012 519,336 +14,112
Silver(CMX)
Dec07 071029 1448.0 1454.0 1429.0 1443.0 +15.0 27,666 79,484 +1,254
Mar08 071029 1468.0 1468.0 1451.0 1460.9 +15.1 2,224 16,748 +513
May08 071029 1470.0 1471.7 1470.0 1471.7 +15.2 860 7,396 +796
Jul08 071029 1487.0 1487.0 1473.0 1482.1 +15.4 55 5,456 -4
Sep08 071029 1492.6 1492.6 1492.6 1492.6 +15.7 93 2,117 +25
Dec08 071029 1505.0 1507.9 1505.0 1507.9 +16.0 315 8,199 +133
Mar09 071029 1522.8 1522.8 1522.8 1522.8 +16.2 1 243 +0
Total Volume and Open Interest 31,335 129,215 +2,713
Platinum(NYMEX)
Jan08 071029 1472.0 1472.0 1462.0 1465.5 -3.6 644 15,346 +31
Apr08 071029 1470.5 1470.5 1470.5 1470.5 +1.4 8 163 +8
Jul08 071029 1481.1 1481.1 1481.1 1481.1        
Oct08 071029 1461.9 1461.9 1461.9 1461.9 unch      
Total Volume and Open Interest 663 15,678 +32
Palladium(NYMEX)
Dec07 071029 375.00 376.25 374.00 375.20 -0.55 3,086 13,231 -311
Mar08 071029 380.00 380.00 379.90 379.90 -0.40 20 1,315 +14
Jun08 071029 384.15 384.15 384.15 384.15 -0.40 2 1,267 +0
Total Volume and Open Interest 3,110 16,611 -297
Copper(CMX)
Dec07 071029 356.75 357.00 352.00 352.10 -1.65 6,423 54,183 -171
Mar08 071029 353.95 353.95 353.40 353.65 -1.35 1,533 16,263 +649
May08 071029 352.55 352.55 352.55 352.55 -1.15 74 4,700 +8
Jul08 071029 350.70 350.70 350.70 350.70 -0.85 29 2,080 -5
Sep08 071029 348.25 348.25 348.25 348.25 -0.55 12 762 +0
Total Volume and Open Interest 8,744 86,799 +572
Aluminum(CMX)
Oct07 071029 111.75 111.75 111.75 111.75 -0.50      
Nov07 071029 112.50 112.50 112.50 112.50 -0.50      
Dec07 071029 113.25 113.25 113.25 113.25 -0.50      
Jan08 071029 113.25 113.25 113.25 113.25 -0.50      
Feb08 071029 113.25 113.25 113.25 113.25 -0.50      
Mar08 071029 113.25 113.25 113.25 113.25 -0.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071029 13895 13934 13860 13907 +59 2,122 33,549 +263
Mar08 071029 13987 13987 13987 13987 +59 10 110 -1
Jun08 071029 14046 14046 14046 14046 +59 0 2 +0
Sep08 071029 14126 14126 14126 14126 +59 0 1 +0
Total Volume and Open Interest 2,132 33,662 +262
S & P 500(CME)
Dec07 071029 1545.50 1550.70 1542.20 1547.00 +4.40 26,309 587,242 -1,057
Mar08 071029 1557.30 1558.00 1555.70 1557.10 +4.70 2,663 18,709 +1,439
Jun08 071029 1563.50 1566.60 1563.50 1566.60 +5.20 1,315 2,964 +430
Sep08 071029 1576.50 1576.50 1576.50 1576.50 +5.20 0 40 +0
Total Volume and Open Interest 30,387 612,504 +812
S & P 500 E-Mini(Globex)
Dec07 071029 1542.00 1551.00 1540.75 1547.00 +4.50 1,550,975 2,022,750 +7,496
Mar08 071029 1554.75 1560.50 1552.50 1557.00 +4.50 1,268 17,399 +677
Total Volume and Open Interest 1,552,243 2,040,150 +8,173
NASDAQ 100(CME)
Dec07 071029 2217.50 2224.00 2204.50 2215.50 +8.20 4,877 55,808 +1,280
Mar08 071029 2238.00 2238.00 2238.00 2238.00 +8.20 0 2 +0
Jun08 071029 2265.00 2265.00 2265.00 2265.00 +8.20      
Total Volume and Open Interest 4,877 55,810 +1,255
NASDAQ 100 E-Mini(Globex)
Dec07 071029 2207.50 2230.30 2204.30 2215.50 +8.20 388,228 421,231 +3,194
Mar08 071029 2251.50 2251.50 2227.80 2238.00 +8.20 56 218 -2
Total Volume and Open Interest 388,284 421,449 +3,192
S & P Midcap 400(CME)
Dec07 071029 903.00 904.25 899.50 903.90 +2.00 224 6,421 -60
Mar08 071029 910.65 910.65 910.65 910.65 +2.00      
Jun08 071029 920.35 920.35 920.35 920.35 +2.00      
Total Volume and Open Interest 224 6,476 -60
Russell 2000(CME)
Dec07 071029 828.50 831.00 821.75 826.20 -0.50 1,284 33,216 -57
Mar08 071029 830.70 830.70 830.70 830.70 -0.50 0 24 -2
Jun08 071029 837.40 837.40 837.40 837.40 -0.50 0 1 +0
Total Volume and Open Interest 1,284 33,251 -59
Russell 2000 E-Mini(Globex)
Dec07 071029 826.40 831.10 820.30 826.20 -0.50 203,452 575,125 -1,064
Mar08 071029 830.50 835.30 825.10 830.70 -0.50 115 557 -2
Jun08 071029 837.40 837.40 837.40 837.40 -0.50 0 1 +0
Total Volume and Open Interest 203,567 575,684 -1,066
Value Line(KCBT)
Dec07 071029 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071029 16620 16795 16620 16725 +235 64,581 251,948 +1,790
Mar08 071029 16690 16825 16690 16735 +190 0 592 +0
Total Volume and Open Interest 64,581 252,704 +1,784
Nikkei 225(SGX)
Dec07 071029 16620 16795 16620 16725 +235 64,581 251,948 +1,790
Mar08 071029 16690 16825 16690 16735 +190 0 592 +0
Jun08 071029 16680 16680 16680 16680 +195 0 1 +0
Total Volume and Open Interest 64,581 252,704 +1,784
CAC 40(EURONEXT)
Nov07 071029 5845.5 5854.0 5820.0 5836.0 +42.0 111,939 394,875 -13,606
Dec07 071029 5863.0 5870.5 5845.5 5855.5 +42.0 911 53,626 +78
Jan08 071029 5876.5 5876.5 5876.5 5876.5 +42.0 1 5 +1
Total Volume and Open Interest 112,866 450,192 -13,512
Hang Seng Index(HKFE)
Oct07 071029 31000 31799 30933 31772 +1382 99,654 102,834 -11,227
Nov07 071029 31226 31830 30987 31779 +1348 35,407 34,909 +20,954
Dec07 071029 31180 31915 31100 31888 +1311 561 13,167 +139
Total Volume and Open Interest 135,636 151,725 +9,866
DAX(EUREX)
Dec07 071029 8067.0 8072.0 8033.0 8057.0 +65.0 151,540 278,203 +2,183
Mar08 071029 8145.0 8145.0 8117.5 8137.0 +64.5 1,452 6,969 +82
Jun08 071029 8215.0 8224.0 8201.5 8216.0 +65.5 39 6,784 +15
Total Volume and Open Interest 153,031 291,956 +2,280
FT-SE 100(EURONEXT)
Dec07 071029 6753.00 6754.50 6705.00 6734.00 +38.50 96,939 482,958 +4,326
Mar08 071029 6765.00 6765.00 6740.50 6756.00 +39.00 56 5,424 +5
Jun08 071029 6783.50 6795.00 6783.50 6791.50 +40.00 2 36 +0
Total Volume and Open Interest 96,997 488,918 +4,331
SPI 200(SFE)
Dec07 071029 241.4 270.4 228.4 268.4 +96.0 17,530 279,237 +3,431
Mar08 071029 287.4 287.4 287.4 287.4 +97.0 17 1,605 -286
Jun08 071029 340.4 340.4 340.4 340.4 +96.0 32 1,376 +32
Total Volume and Open Interest 17,684 283,174 +3,072
GSCI(CME)
Nov07 071029 590.60 595.70 590.50 595.30 +9.80 198 21,947 -23
Dec07 071029 597.00 597.00 597.00 597.00 +11.00 0 7 +0
Jan08 071029 594.00 594.00 594.00 594.00 +11.00      
Total Volume and Open Interest 198 21,954 -23
RJ/CRB Index(ICE)
Nov07 071029 452.50 454.00 450.00 454.00 +4.00 10 705 -2
Jan08 071029 456.00 457.00 454.00 457.00 +3.00 8 727 +1
Feb08 071029 454.00 458.00 454.00 458.00 +3.00 1 418 +0
Total Volume and Open Interest 19 1,889 -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