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 Fri November 02, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071102 995.00 1009.50 994.00 1001.75 +11.00 6,485 14,017 -6,127
Jan08 071102 1010.00 1025.50 1008.50 1016.75 +10.25 21,715 283,690 -1,260
Mar08 071102 1025.00 1038.75 1023.50 1031.00 +9.25 5,163 81,637 +1,448
May08 071102 1030.00 1043.00 1029.00 1035.25 +9.75 2,247 39,761 +1,142
Jul08 071102 1035.00 1046.50 1034.00 1040.00 +7.50 1,512 50,975 +96
Aug08 071102 1027.00 1027.00 1027.00 1027.00 +6.00 57 1,601 +58
Sep08 071102 1000.00 1000.00 995.00 995.00 +6.00 14 1,118 -6
Total Volume and Open Interest 38,394 565,250 -4,301
Soybean Meal(CBOT)
Dec07 071102 272.50 277.50 272.20 274.00 +1.90 12,459 85,076 -1,721
Jan08 071102 274.80 279.50 274.50 275.90 +1.80 5,280 34,325 +1,337
Mar08 071102 278.80 283.50 278.50 279.70 +1.90 2,681 41,565 +1,029
May08 071102 278.80 282.80 278.50 280.20 +1.70 1,231 30,453 +285
Jul08 071102 279.00 283.50 279.00 280.50 +2.00 1,527 26,711 +161
Aug08 071102 274.50 277.00 274.50 274.50 +1.50 160 4,714 -105
Sep08 071102 265.00 267.50 265.00 265.50 +2.00 299 4,444 -120
Oct08 071102 254.00 255.00 252.00 253.50 +0.50 53 2,988 +21
Total Volume and Open Interest 24,315 241,735 +993
Soybean Oil(CBOT)
Dec07 071102 42.18 42.75 42.15 42.64 +0.57 8,405 100,660 -43
Jan08 071102 42.73 43.20 42.65 43.13 +0.54 5,205 88,835 +1,178
Mar08 071102 43.25 43.68 43.22 43.62 +0.58 2,704 39,375 -22
May08 071102 43.65 44.05 43.63 44.05 +0.60 1,934 20,301 +1,392
Jul08 071102 44.00 44.40 43.99 44.40 +0.55 1,726 18,513 +642
Aug08 071102 44.10 44.30 44.10 44.30 +0.45 186 2,939 +117
Sep08 071102 43.90 44.20 43.90 44.20 +0.45 84 3,148 +26
Oct08 071102 43.95 44.05 43.95 44.05 +0.45 39 3,198 +51
Total Volume and Open Interest 20,589 294,836 +3,373
Canola(WCE)
Nov07 071102 428.8 428.8 425.0 426.0 -1.2 1,024 786 -829
Jan08 071102 438.0 441.9 434.0 438.0 -0.9 11,208 97,650 +2,247
Mar08 071102 445.0 449.1 444.3 448.3 -1.8 617 10,256 -3
May08 071102 453.6 459.5 453.6 457.8 -0.7 104 4,828 +7
Jul08 071102 464.0 465.4 460.6 464.8 +1.1 553 7,231 +219
Total Volume and Open Interest 13,834 135,546 +1,796
Corn(CBOT)
Dec07 071102 371.50 380.75 370.75 377.00 +8.25 23,751 510,104 -13,427
Mar08 071102 388.25 397.50 388.00 394.50 +8.50 17,262 255,623 +11,253
May08 071102 398.25 406.50 398.00 404.00 +8.25 1,309 60,410 +1,198
Jul08 071102 406.00 416.00 406.00 413.50 +8.75 1,266 118,568 +502
Sep08 071102 414.00 420.75 412.00 419.25 +9.75 58 20,276 +37
Dec08 071102 418.50 427.00 418.50 425.50 +8.75 2,986 188,078 +731
Total Volume and Open Interest 46,806 1,206,678 +593
Wheat(CBOT)
Dec07 071102 781.00 785.50 774.00 778.50 +0.25 10,897 172,733 -10,202
Mar08 071102 802.00 805.50 795.00 799.50 -0.75 10,181 105,260 +6,864
May08 071102 775.00 775.00 766.00 769.00 +1.00 299 16,023 +295
Jul08 071102 663.00 672.00 663.00 670.00 +7.25 2,415 75,733 -494
Sep08 071102 680.00 681.00 675.00 680.25 +7.75 685 13,020 +568
Total Volume and Open Interest 24,821 421,732 -2,648
Wheat(KCBT)
Dec07 071102 807.00 812.00 800.00 806.25 +1.75 11,564 64,667 -1,661
Mar08 071102 820.00 821.00 811.00 816.50 +0.75 4,868 41,777 +1,780
May08 071102 780.00 785.50 778.00 780.50 +2.25 275 2,429 +86
Jul08 071102 679.00 686.00 677.50 685.75 +7.00 1,019 21,477 +174
Sep08 071102 685.00 690.00 683.00 690.00 +9.00 130 3,701 -15
Total Volume and Open Interest 18,112 138,600 +494
Wheat(MGE)
Dec07 071102 811.00 814.00 806.00 813.50 +7.50 4,400 23,800 -699
Mar08 071102 815.00 818.00 811.00 817.00 +5.00 3,467 31,271 +947
May08 071102 787.00 790.00 784.00 788.00 +3.25 56 3,086 -9
Jul08 071102 736.50 740.00 730.00 730.00 +3.00 139 1,895 +27
Sep08 071102 684.00 693.25 684.00 693.25 +4.25 232 3,774 +220
Total Volume and Open Interest 8,419 67,777 +582
Oats(CBOT)
Dec07 071102 289.00 294.25 287.00 293.00 +6.25 1,318 8,932 -855
Mar08 071102 302.00 306.00 302.00 306.00 +5.50 1,348 5,289 +616
May08 071102 308.00 311.00 308.00 311.00 +5.50 0 291 +0
Jul08 071102 306.50 306.50 306.50 306.50 +4.00 0 87 +2
Total Volume and Open Interest 2,666 14,674 -237
Rough Rice(CBOT)
Nov07 071102 11.90 12.20 11.90 12.20 +0.35 12 529 -149
Jan08 071102 12.13 12.48 12.11 12.45 +0.30 205 11,654 -51
Mar08 071102 12.50 12.71 12.50 12.70 +0.26 13 3,305 +36
May08 071102 12.65 12.73 12.65 12.73 +0.14 0 318 +7
Total Volume and Open Interest 265 17,412 -117
Live Cattle(CME)
Dec07 071102 93.885 94.785 93.800 94.730 +0.630 17,491 112,955 -2,389
Feb08 071102 96.650 97.700 96.650 97.600 +0.600 11,335 59,485 +3,269
Apr08 071102 96.700 97.650 96.550 97.635 +0.685 3,493 33,995 +133
Jun08 071102 92.930 93.850 92.600 93.800 +0.665 1,383 15,543 -57
Aug08 071102 93.400 94.200 93.400 94.180 +0.630 682 9,089 +130
Oct08 071102 97.300 97.900 97.300 97.700 +0.120 49 1,494 +36
Total Volume and Open Interest 34,563 235,822 +1,175
Feeder Cattle(CME)
Nov07 071102 108.350 108.680 107.950 108.350 -0.285 652 4,508 -98
Jan08 071102 107.750 108.300 107.600 107.930 -0.370 2,201 13,366 -47
Mar08 071102 108.000 108.450 107.900 108.430 -0.205 311 3,223 +27
Apr08 071102 110.250 110.500 110.100 110.500 -0.100 172 1,633 +38
May08 071102 111.200 111.700 111.200 111.635 -0.065 221 2,361 -1
Aug08 071102 112.150 112.700 112.000 112.600 unch 38 911 +27
Sep08 071102 112.200 112.200 112.200 112.200 -0.400 0 52 +0
Total Volume and Open Interest 3,595 26,054 -54
Lean Hogs(CME)
Dec07 071102 52.800 53.000 52.350 52.430 +0.180 14,131 91,308 -1,118
Feb08 071102 60.000 60.250 59.800 59.880 -0.020 11,085 43,980 +1,183
Apr08 071102 64.500 65.200 64.500 65.050 +0.600 3,278 25,055 +1,058
May08 071102 71.400 72.000 71.350 72.000 +0.550 77 2,144 +13
Jun08 071102 74.975 75.750 74.800 75.650 +0.675 1,006 17,569 +137
Jul08 071102 74.150 75.000 74.000 74.950 +0.800 206 5,356 +56
Aug08 071102 72.250 73.000 72.250 73.000 +0.750 311 3,724 -40
Oct08 071102 67.000 67.500 67.000 67.500 +0.500 202 3,881 +143
Total Volume and Open Interest 30,691 196,300 +1,765
Pork Bellies(CME)
Feb08 071102 81.600 84.700 81.600 84.700 +3.000 153 1,322 +20
Mar08 071102 82.250 85.000 82.250 85.000 +3.000 30 269 +21
May08 071102 85.000 87.050 85.000 87.050 +3.000 7 156 +5
Jul08 071102 85.250 85.250 85.250 85.250 +1.200 7 116 +7
Aug08 071102 84.250 84.250 84.250 84.250 +1.200 8 49 +8
Total Volume and Open Interest 205 1,912 +61
Class III Milk(CME)
Nov07 071102 18.78 18.81 18.75 18.77 -0.01 185 4,413 +76
Dec07 071102 17.80 17.86 17.80 17.80 -0.19 382 3,982 -39
Jan08 071102 16.72 16.73 16.71 16.73 -0.22 226 2,668 +58
Feb08 071102 16.35 16.37 16.21 16.21 -0.14 123 2,280 +7
Mar08 071102 16.17 16.17 16.17 16.17 -0.08 107 2,144 +20
Total Volume and Open Interest 1,449 29,675 +245
Cocoa(ICE)
Dec07 071102 1990 1995 1962 1970 -4 11,166 43,290 -2,167
Mar08 071102 1998 1999 1972 1978 -3 9,558 54,288 +3,022
May08 071102 1985 1994 1980 1980 +1 651 15,502 +259
Jul08 071102 1990 1990 1990 1990 +1 61 4,189 +5
Sep08 071102 2005 2005 2005 2005 +1 92 3,800 -7
Dec08 071102 2024 2024 2024 2024 -6 215 14,108 +109
Mar09 071102 2049 2049 2049 2049 -2 221 2,718 +73
Total Volume and Open Interest 21,964 139,225 +1,294
Coffee "C"(ICE)
Dec07 071102 121.80 122.00 118.00 118.90 -3.70 14,063 74,027 -4,404
Mar08 071102 125.60 125.60 122.40 123.05 -3.60 8,205 56,996 +3,316
May08 071102 125.30 126.00 125.30 125.60 -3.50 869 10,911 -12
Jul08 071102 129.00 129.00 128.00 128.00 -3.45 553 4,984 -50
Sep08 071102 129.85 130.60 129.85 130.20 -3.45 1,774 8,356 -29
Dec08 071102 133.10 133.10 133.10 133.10 -3.45 789 6,424 +32
Total Volume and Open Interest 27,514 168,554 -1,106
Orange Juice(ICE)
Nov07 071102 145.00 145.00 142.70 142.70 -1.00 258 693 -223
Jan08 071102 141.70 142.75 139.20 139.75 -1.95 1,865 17,228 -59
Mar08 071102 142.40 142.40 140.00 140.00 -2.10 460 7,060 +283
May08 071102 140.05 140.05 140.05 140.05 -2.85 36 998 +8
Jul08 071102 141.50 141.50 141.50 141.50 -2.50 0 324 +0
Sep08 071102 142.40 142.40 142.40 142.40 -2.50 0 190 +0
Total Volume and Open Interest 2,619 27,606 +9
Sugar #11(ICE)
Mar08 071102 9.85 9.96 9.85 9.94 +0.03 100,561 437,141 -839
May08 071102 9.99 10.12 9.99 10.10 +0.07 18,624 85,393 +2,710
Jul08 071102 10.06 10.14 10.06 10.13 +0.09 5,979 73,828 +292
Oct08 071102 10.42 10.48 10.42 10.48 +0.09 5,317 58,468 +2,575
Mar09 071102 10.98 11.09 10.98 11.09 +0.19 4,748 32,618 +1,615
Total Volume and Open Interest 141,402 741,302 +7,966
Sugar #14(ICE)
Jan08 071102 20.59 20.59 20.54 20.54 -0.05 548 3,536 +73
Mar08 071102 20.17 20.17 20.17 20.17 +0.01 207 3,679 +81
May08 071102 20.30 20.30 20.30 20.30 -0.04 51 2,871 +23
Jul08 071102 20.53 20.53 20.53 20.53 -0.07 50 1,203 +50
Sep08 071102 20.67 20.67 20.67 20.67 -0.03 75 873 +0
Total Volume and Open Interest 931 12,229 +227
London Cocoa(LCE)
Dec07 071102 961 971 951 955 -6 6,072 68,028 -263
Mar08 071102 982 993 976 980 -3 6,433 50,507 +80
May08 071102 1000 1005 988 992 -3 1,078 20,063 +416
Jul08 071102 1012 1018 1005 1005 -2 1,748 23,846 +1,205
Sep08 071102 1016 1026 1015 1015 -2 59 19,406 -31
Dec08 071102 1033 1035 1023 1023 -2 221 11,108 +109
Mar09 071102 1040 1048 1034 1036 -1 81 990 +50
Total Volume and Open Interest 15,692 193,991 +1,566
London Coffee(LCE)
Nov07 071102 2380.00 2389.00 2310.00 2334.00 -39.00 4,866 24,364 -5,404
Jan08 071102 1950.00 1956.00 1915.00 1931.00 -23.00 18,078 83,494 -309
Mar08 071102 1891.00 1897.00 1850.00 1868.00 -21.00 7,427 38,126 +2,243
May08 071102 1880.00 1880.00 1852.00 1868.00 -21.00 1,591 7,589 +189
Jul08 071102 1873.00 1873.00 1864.00 1869.00 -21.00 119 1,245 +19
Sep08 071102 1871.00 1871.00 1871.00 1871.00 -21.00 67 834 +48
Total Volume and Open Interest 32,168 156,016 -3,234
London Sugar(LCE)
Dec07 071102 282.60 300.50 281.10 282.50 +0.20 9,234 40,663 -2,857
Mar08 071102 287.00 287.00 284.40 285.00 -0.50 4,963 40,849 +1,498
May08 071102 289.80 289.80 288.50 289.00 -0.20 306 7,887 -80
Aug08 071102 289.50 289.50 289.40 289.40 -0.10 385 6,316 +7
Oct08 071102 296.00 296.80 295.20 295.20 -0.80 262 5,019 +34
Total Volume and Open Interest 15,350 104,364 -1,427
Cotton(ICE)
Dec07 071102 63.58 64.60 63.45 64.31 +0.57 17,155 116,150 -5,416
Mar08 071102 68.05 69.00 67.95 68.94 +0.59 11,269 77,637 +1,106
May08 071102 70.35 70.35 70.35 70.35 +0.51 679 9,873 +132
Jul08 071102 70.90 71.61 70.90 71.61 +0.46 963 12,832 +261
Oct08 071102 73.50 73.70 73.50 73.70 +0.60 1 376 +0
Dec08 071102 74.45 75.21 74.40 75.21 +0.36 698 25,983 +182
Total Volume and Open Interest 30,766 244,297 -3,735
Lumber(CME)
Nov07 071102 233.0 233.0 226.5 226.6 -7.9 1,085 1,316 -233
Jan08 071102 259.9 260.0 251.7 251.7 -10.0 1,441 6,564 +333
Mar08 071102 276.0 276.0 269.5 270.9 -5.6 91 1,032 -16
May08 071102 289.7 289.7 282.0 286.1 -5.7 33 298 +5
Total Volume and Open Interest 2,654 9,229 +91
Crude Oil(NYM)
Dec07 071102 94.00 96.00 93.95 95.93 +2.44 349,181 401,141 -15,289
Jan08 071102 93.18 94.81 93.05 94.81 +2.36 119,506 196,166 +14,366
Feb08 071102 89.05 93.72 89.05 93.72 +2.32 35,163 73,350 +1,709
Mar08 071102 91.15 92.73 91.15 92.73 +2.26 18,601 76,003 +1,974
Apr08 071102 91.08 91.79 91.08 91.79 +2.19 8,906 51,468 +1,351
May08 071102 90.93 90.93 90.93 90.93 +2.13 6,485 53,405 +720
Jun08 071102 88.04 90.11 88.04 90.11 +2.07 10,969 62,944 +1,708
Jul08 071102 89.34 89.34 89.34 89.34 +2.01 898 17,501 +96
Aug08 071102 88.62 88.62 88.62 88.62 +1.96 4,277 16,318 +3
Sep08 071102 87.93 87.93 87.93 87.93 +1.91 3,933 31,662 +1,223
Oct08 071102 93.15 93.15 87.28 87.28 +1.86 10 27,845 -10
Nov08 071102 86.69 86.69 86.69 86.69 +1.81 170 16,759 +11
Dec08 071102 85.25 86.16 85.25 86.16 +1.77 18,965 163,062 +605
Jan09 071102 85.68 85.68 85.68 85.68 +1.72 152 23,493 +91
Feb09 071102 85.25 85.25 85.25 85.25 +1.67 26 15,022 -1
Mar09 071102 84.83 84.83 84.83 84.83 +1.62 155 6,000 +135
Total Volume and Open Interest 589,206 1,481,699 +12,741
Heating Oil(NYM)
Dec07 071102 253.70 257.37 253.70 257.37 +6.14 35,143 106,649 -2,801
Jan08 071102 254.90 258.80 254.90 258.71 +5.98 13,597 45,892 +50
Feb08 071102 257.50 257.71 257.50 257.71 +5.63 4,662 20,306 +438
Mar08 071102 252.10 254.46 252.10 254.46 +5.18 2,554 10,459 -195
Apr08 071102 248.91 248.91 248.91 248.91 +4.93 1,523 8,504 -90
May08 071102 244.01 244.01 244.01 244.01 +4.78 535 4,968 +305
Jun08 071102 240.71 240.71 240.71 240.71 +4.48 1,739 14,671 -45
Jul08 071102 239.46 239.46 239.46 239.46 +4.43 183 3,233 -25
Aug08 071102 239.31 239.31 239.31 239.31 +4.33 9 785 +0
Sep08 071102 240.21 240.21 240.21 240.21 +4.33 3 2,095 -2
Oct08 071102 241.56 241.56 241.56 241.56 +4.28 2 652 +0
Nov08 071102 242.96 242.96 242.96 242.96 +4.28 0 347 +0
Total Volume and Open Interest 60,290 228,979 -3,436
Gasoline(NYMEX)
Dec07 071102 234.45 244.50 234.42 243.95 +9.63 38,289 78,124 +82
Jan08 071102 236.20 244.75 235.32 244.65 +9.33 10,366 37,191 +1,517
Feb08 071102 237.94 245.91 236.57 245.90 +9.23 3,757 11,874 +94
Mar08 071102 239.64 247.46 239.40 247.32 +9.30 2,763 14,252 +402
Apr08 071102 252.23 258.02 251.30 258.02 +8.00 1,362 13,762 +271
May08 071102 252.68 257.32 252.60 257.32 +7.15 368 7,773 +69
Jun08 071102 251.00 255.57 251.00 255.57 +6.55 711 9,700 +247
Jul08 071102 247.80 252.42 247.80 252.42 +5.95 76 2,527 +21
Aug08 071102 248.17 248.17 248.17 248.17 +5.35 39 1,475 -5
Sep08 071102 243.07 243.07 243.07 243.07 +4.75 443 3,906 +422
Total Volume and Open Interest 58,848 190,195 -3,509
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071102 243.95 243.95 243.95 243.95 +9.63 0 24 +0
Jan08 071102 244.65 244.65 244.65 244.65 +9.33 0 2 +0
Feb08 071102 245.90 245.90 245.90 245.90 +9.23      
Mar08 071102 247.32 247.32 247.32 247.32 +9.30 0 2 +0
Total Volume and Open Interest 0 28 +0
Natural Gas(NYM)
Dec07 071102 8.510 8.605 8.355 8.418 -0.219 79,920 99,709 -1,543
Jan08 071102 8.910 8.980 8.801 8.801 -0.196 30,832 88,308 -895
Feb08 071102 8.850 8.850 8.845 8.845 -0.190 15,647 37,601 +2,850
Mar08 071102 8.620 8.620 8.614 8.614 -0.190 17,623 56,382 +4,635
Apr08 071102 8.240 8.240 8.164 8.164 -0.120 11,819 45,384 +2,430
May08 071102 8.255 8.255 8.187 8.187 -0.117 4,167 34,442 -51
Jun08 071102 8.244 8.247 8.244 8.247 -0.117 1,265 20,176 +120
Jul08 071102 8.305 8.322 8.305 8.322 -0.119 1,090 15,962 +55
Aug08 071102 8.385 8.385 8.385 8.385 -0.119 854 14,483 -79
Sep08 071102 8.400 8.400 8.400 8.400 -0.119 694 11,014 +164
Oct08 071102 8.580 8.580 8.467 8.467 -0.117 2,081 35,152 -53
Nov08 071102 8.844 8.844 8.844 8.844 -0.115 422 20,840 +153
Dec08 071102 9.237 9.237 9.237 9.237 -0.107 361 15,750 +64
Jan09 071102 9.499 9.499 9.499 9.499 -0.105 1,139 34,633 +243
Feb09 071102 9.484 9.499 9.484 9.499 -0.105 187 5,120 +100
Mar09 071102 9.234 9.247 9.234 9.247 -0.107 721 28,440 +178
Total Volume and Open Interest 172,743 757,508 +9,461
Brent Crude Oil(ICE)
Dec07 071102 90.25 92.21 89.64 92.08 +2.36 116,339 125,361 -12,836
Jan08 071102 89.83 91.73 89.24 91.61 +2.32 71,189 152,328 +1,669
Feb08 071102 89.38 91.30 88.80 91.17 +2.29 33,535 68,443 +4,882
Mar08 071102 88.88 90.70 88.50 90.59 +2.23 12,131 27,367 +112
Apr08 071102 88.37 89.98 87.97 89.98 +2.15 4,570 18,597 -942
May08 071102 87.51 89.37 87.40 89.37 +2.10 3,683 13,009 +560
Jun08 071102 87.29 88.75 86.81 88.75 +2.04 4,716 35,494 +526
Jul08 071102 87.25 88.20 87.25 88.20 +2.00 874 7,550 -858
Aug08 071102 87.68 87.68 87.68 87.68 +1.98 469 5,850 +1,072
Sep08 071102 85.50 87.16 85.50 87.16 +1.89 0 6,488 +172
Oct08 071102 86.64 86.64 86.64 86.64 +1.79 474 9,120 +253
Nov08 071102 86.18 86.18 86.18 86.18 +1.75 0 4,365 +111
Dec08 071102 84.40 85.72 84.04 85.72 +1.70 5,257 42,788 -804
Jan09 071102 85.29 85.29 85.29 85.29 +1.64 4 10,564 +3
Total Volume and Open Interest 254,277 618,474 -6,291
Gas Oil(ICE)
Nov07 071102 787.50 807.25 782.75 802.25 +14.25 37,726 61,676 -4,462
Dec07 071102 786.50 802.75 781.25 798.75 +12.50 50,006 84,688 +3,933
Jan08 071102 788.75 803.00 783.50 799.25 +10.75 19,205 57,365 -987
Feb08 071102 776.50 792.25 776.50 789.50 +9.50 9,254 25,514 +1,375
Mar08 071102 766.25 782.00 766.25 779.25 +9.00 3,955 15,244 +545
Apr08 071102 755.00 770.25 755.00 767.25 +8.00 3,024 10,003 +729
May08 071102 745.50 759.75 745.50 757.00 +7.75 2,811 11,389 -282
Jun08 071102 739.75 753.25 739.75 750.75 +7.50 3,895 25,809 -395
Jul08 071102 748.75 748.75 748.75 748.75 +7.25 468 5,804 +313
Aug08 071102 747.50 747.50 747.50 747.50 +7.50 0 1,542 +0
Total Volume and Open Interest 132,230 329,827 +901
US Dollar Index(ICE)
Dec07 071102 76.700 76.725 76.200 76.300 -0.260 4,482 39,063 +632
Mar08 071102 76.400 76.510 76.190 76.260 -0.260 61 2,798 +10
Jun08 071102 76.350 76.350 76.210 76.260 -0.260 4 429 +3
Total Volume and Open Interest 4,547 42,290 +635
Australian Dollar(CME)
Dec07 071102 91.70 91.77 91.39 91.71 +0.16 2,282 92,537 +2,098
Mar08 071102 91.18 91.18 91.18 91.18 +0.16 1 498 +67
Jun08 071102 90.54 90.54 90.54 90.54 +0.16 0 376 +20
Total Volume and Open Interest 2,283 93,441 +2,186
British Pound(CME)
Dec07 071102 208.15 208.62 207.94 208.62 +0.50 1,619 142,069 +1,812
Mar08 071102 207.96 207.96 207.96 207.96 +0.50 1 1,134 +52
Jun08 071102 207.24 207.24 207.24 207.24 +0.46 0 18 +0
Total Volume and Open Interest 1,620 143,235 +1,864
Canadian Dollar(CME)
Dec07 071102 106.78 107.12 106.78 106.94 +1.36 3,164 136,574 +2,811
Mar08 071102 106.85 107.14 106.78 106.95 +1.35 50 2,575 +47
Jun08 071102 106.93 106.93 106.93 106.93 +1.35 92 1,138 -13
Sep08 071102 106.90 106.90 106.90 106.90 +1.35 0 1,152 +1
Total Volume and Open Interest 3,368 141,698 +2,891
Japanese Yen(CME)
Dec07 071102 87.59 87.76 87.14 87.63 +0.17 1,270 195,812 -3,339
Mar08 071102 88.49 88.49 88.49 88.49 +0.18 1 8,792 +17
Jun08 071102 89.27 89.27 89.27 89.27 +0.18 0 16,349 +0
Total Volume and Open Interest 1,271 221,363 -3,320
Swiss Franc(CME)
Dec07 071102 87.01 87.03 86.94 86.94 +0.22 769 75,120 +2,976
Mar08 071102 87.36 87.36 87.36 87.36 +0.22 0 363 +79
Jun08 071102 87.70 87.70 87.70 87.70 +0.22 0 16 -1
Total Volume and Open Interest 769 75,516 +3,054
EuroFX(CME)
Dec07 071102 144.97 145.25 144.55 145.07 +0.38 1,733 207,333 +4,547
Mar08 071102 145.16 145.16 145.16 145.16 +0.38 1 2,215 +90
Jun08 071102 145.16 145.16 145.16 145.16 +0.34 21 742 -15
Total Volume and Open Interest 1,775 210,662 +4,622
Mexican Peso(CME)
Nov07 071102 933.5 933.5 933.5 933.5 -1.2 0 86 +0
Dec07 071102 931.8 931.8 931.2 931.8 -1.2 1,388 116,314 +4,324
Total Volume and Open Interest 1,388 124,057 +4,329
30-Year T-Bonds(CBOT)
Dec07 071102 113~27 114~21 113~10 114~16 +0~21 487,116 975,522 +11,611
Mar08 071102 113~31 114~22 113~14 114~18 +0~21 2,023 11,535 +1,223
Jun08 071102 113~25 114~04 113~13 114~04 +0~20 1 562 +0
Total Volume and Open Interest 489,142 987,650 +12,836
10-Year T-Notes(CBOT)
Dec07 071102 110~260 111~140 110~125 111~110 +0~175 1,839,951 2,459,694 +113,144
Mar08 071102 110~130 111~000 110~055 110~305 +0~170 10,391 166,207 +3,655
Jun08 071102 110~080 110~180 110~080 110~180 +0~165 1 44 +0
Total Volume and Open Interest 1,850,343 2,625,945 +116,799
5-Year T-Notes(CBOT)
Dec07 071102 108~020 108~155 107~250 108~135 +0~160 916,359 0 +0
Mar08 071102 107~315 108~105 107~315 108~105 +0~160 2,073 0 +0
Jun08 071102 108~105 108~105 108~105 108~105 +0~160      
Total Volume and Open Interest 918,432    
2 Year T-Notes(CBOT)
Dec07 071102 103~116 104~012 103~088 104~006 +0~030 1,464 1,058,275 +18,441
Mar08 071102 104~008 104~008 104~008 104~008 +0~027 0 11 +0
Total Volume and Open Interest 1,464 1,058,286 +18,441
Eurodollars(CME)
Dec07 071102 95.265 95.265 95.200 95.230 -0.025 38,538 1,504,216 -16,522
Mar08 071102 95.605 95.685 95.550 95.675 +0.100 12,770 1,465,943 -776
Jun08 071102 95.770 95.870 95.650 95.865 +0.125 17,791 1,500,292 +6,857
Sep08 071102 95.855 95.975 95.785 95.960 +0.135 15,868 1,302,005 +6,801
Dec08 071102 95.860 95.970 95.780 95.965 +0.135 12,946 1,350,269 -11,285
Mar09 071102 95.795 95.905 95.730 95.905 +0.130 12,727 888,818 +8,609
Jun09 071102 95.695 95.805 95.650 95.805 +0.130 7,661 549,439 +3,765
Sep09 071102 95.590 95.700 95.545 95.700 +0.125 6,113 467,699 +5,222
Dec09 071102 95.485 95.590 95.440 95.590 +0.115 4,516 265,953 +1,692
Mar10 071102 95.400 95.500 95.360 95.500 +0.105 4,158 186,694 +916
Jun10 071102 95.285 95.410 95.285 95.410 +0.090 7,366 150,268 +1,499
Sep10 071102 95.275 95.330 95.215 95.330 +0.080 3,017 130,529 -1,301
Dec10 071102 95.195 95.245 95.125 95.245 +0.070 3,960 106,181 +24
Mar11 071102 95.140 95.185 95.070 95.185 +0.065 3,360 90,324 -428
Jun11 071102 95.080 95.115 95.020 95.115 +0.055 3,943 92,557 +2,107
Sep11 071102 94.960 95.055 94.960 95.050 +0.050 2,067 78,317 -547
Dec11 071102 94.940 94.985 94.890 94.985 +0.045 1,070 55,814 -245
Mar12 071102 94.900 94.945 94.850 94.940 +0.040 1,115 49,267 +136
Total Volume and Open Interest 161,968 10,507,462 +7,577
30 Day Federal Funds(CBOT)
Nov07 071102 3.775 3.785 3.775 3.775 +0.010 630 144,288 +2,813
Dec07 071102 3.855 3.895 3.855 3.870 +0.015 251 81,400 +4,741
Jan08 071102 3.960 3.960 3.920 3.920 +0.020 87 40,707 -1,504
Feb08 071102 4.095 4.095 4.065 4.085 +0.060 0 53,217 +1,081
Mar08 071102 4.135 4.135 4.125 4.125 +0.065 0 12,986 +972
Apr08 071102 4.175 4.175 4.175 4.175 +0.065 0 9,455 +230
Total Volume and Open Interest 968 350,861 -63,936
30 Day Fed Funds(e-CBOT)
Nov07 071102 95.525 95.540 95.520 95.525 +0.005 47,225 0 +0
Dec07 071102 95.635 95.645 95.590 95.615 -0.005 24,002 0 +0
Jan08 071102 95.675 95.720 95.640 95.670 +0.005 17,037 0 +0
Feb08 071102 95.795 95.855 95.750 95.810 +0.020 7,803 0 +0
Mar08 071102 95.830 95.895 95.785 95.845 +0.020 2,231 0 +0
Apr08 071102 95.880 95.955 95.790 95.885 +0.005 3,280 0 +0
Total Volume and Open Interest 101,681    
3-Mth Euro-Yen(CME)
Dec07 071102 99.18 99.18 99.18 99.18 +0.01 354 16,692 -80
Mar08 071102 99.16 99.16 99.16 99.16 +0.01 1,040 7,352 +389
Jun08 071102 99.13 99.13 99.13 99.13 unch 500 4,320 +400
Sep08 071102 99.08 99.08 99.08 99.08 +0.01 1 3,866 +1
Dec08 071102 99.03 99.03 99.03 99.03 +0.02 0 2,109 -20
Mar09 071102 98.98 98.98 98.98 98.98 +0.03 0 452 -20
Jun09 071102 98.92 98.92 98.92 98.92 +0.03 0 186 +0
Sep09 071102 98.85 98.85 98.85 98.85 +0.03      
Dec09 071102 98.76 98.76 98.76 98.76 +0.02      
Mar10 071102 98.70 98.70 98.70 98.70 +0.02      
Total Volume and Open Interest 1,895 34,977 +670
3-Mth Euro-Yen(SGX)
Dec07 071102 99.17 99.19 99.17 99.18 +0.02 1,009 63,264 +15
Mar08 071102 99.15 99.16 99.15 99.15 +0.02 648 45,227 -136
Jun08 071102 99.14 99.14 99.13 99.13 +0.02 470 16,449 +26
Sep08 071102 99.10 99.10 99.08 99.08 +0.03 282 17,630 -247
Dec08 071102 99.03 99.04 99.02 99.02 +0.02 118 9,695 -112
Mar09 071102 98.96 98.96 98.96 98.96 +0.02 50 4,959 +25
Jun09 071102 98.90 98.90 98.90 98.90 +0.03 64 1,328 +64
Sep09 071102 98.84 98.84 98.84 98.84 +0.02 0 200 +0
Total Volume and Open Interest 2,641 161,202 -365
Japanese Gov't Bonds(SGX)
Dec07 071025 136.25 136.27 135.98 136.00 +0.74 5,815 30,305 -153
Mar08 071102 136.10 136.10 136.10 136.10 +0.80      
Jun08 071102 136.10 136.10 136.10 136.10 +0.80      
Total Volume and Open Interest 10,334 41,400 -348
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 071102 107~14 107~31 107~08 107~26 +0~14 134,140 337,184 +1,746
Mar08 071102 107~29 107~29 107~29 107~29 +0~14      
Total Volume and Open Interest 134,140 337,184 +1,746
3-Mth Short Sterling(LIFFE)
Dec07 071102 93.77 93.77 93.77 93.77 -0.07 73,476 486,322 +3,927
Mar08 071102 94.12 94.12 94.12 94.12 unch 146,963 601,130 +8,943
Jun08 071102 94.40 94.40 94.40 94.40 +0.04 199,055 533,788 +4,422
Sep08 071102 94.56 94.56 94.56 94.56 +0.06 126,354 374,326 +6
Dec08 071102 94.62 94.62 94.62 94.62 +0.06 103,851 321,826 -7,738
Mar09 071102 94.62 94.62 94.62 94.62 +0.05 39,387 215,226 +1,786
Total Volume and Open Interest 722,204 2,862,733 +3,744
3-Mth Euribor(LIFFE)
Dec07 071102 95.480 95.485 95.430 95.450 -0.025 128,965 792,707 -314
Mar08 071102 95.630 95.645 95.565 95.615 +0.005 182,856 619,247 +13,109
Jun08 071102 95.685 95.705 95.600 95.690 +0.030 178,441 473,666 -8,537
Total Volume and Open Interest 1,143,967 3,509,398 +36,456
3-Mth Aus T-Bills(SFE)
Dec07 071102 92.85 92.87 92.84 92.85 +0.01 14,428 419,251 +1,803
Mar08 071102 92.69 92.70 92.66 92.70 +0.04 19,454 323,161 +24,626
Jun08 071102 92.61 92.63 92.59 92.63 +0.05 12,643 159,750 +13,472
Sep08 071102 92.60 92.61 92.57 92.60 +0.05 5,526 122,269 +13,018
Dec08 071102 92.60 92.61 92.57 92.61 +0.05 2,600 59,577 +3,919
Mar09 071102 92.60 92.62 92.59 92.62 +0.05 1,237 48,989 +4,203
Jun09 071102 92.61 92.63 92.60 92.63 +0.04 1,323 38,501 +1,922
Sep09 071102 92.62 92.64 92.62 92.64 +0.04 297 11,491 +1,497
Dec09 071102 92.63 92.65 92.63 92.64 +0.04 262 1,204 +262
Mar10 071102 92.67 92.68 92.67 92.68 +0.06 0 218 +0
Total Volume and Open Interest 57,770 1,184,426 +64,722
10-Year Aus T-Bonds(SFE)
Dec07 071102 93.79 93.79 93.74 93.79 +0.10 60,386 602,975 +46,973
Mar08 071102 93.79 93.79 93.79 93.79 +0.10      
Total Volume and Open Interest 60,386 602,975 +46,973
3-Year Aus T-Bonds(SFE)
Dec07 071102 93.31 93.31 93.26 93.29 +0.06 117,065 806,816 +110,870
Mar08 071102 93.29 93.29 93.29 93.29 +0.06      
Total Volume and Open Interest 117,065 806,816 +110,870
Gold(CMX)
Dec07 071102 796.5 810.7 793.8 808.5 +14.8 113,669 308,555 +137
Feb08 071102 803.4 816.5 800.4 815.2 +14.9 7,482 61,607 +2,023
Apr08 071102 821.4 821.4 821.4 821.4 +15.0 971 27,384 +115
Jun08 071102 816.0 827.5 816.0 827.5 +15.1 968 25,942 +314
Aug08 071102 833.5 833.5 833.5 833.5 +15.2 486 20,981 +286
Oct08 071102 839.3 839.3 839.3 839.3 +15.3 37 3,309 +3
Dec08 071102 845.1 845.1 845.1 845.1 +15.4 1,446 25,855 +552
Feb09 071102 851.2 851.2 851.2 851.2 +15.6 723 18,575 +605
Apr09 071102 857.0 857.0 857.0 857.0 +15.7 50 5,304 +0
Jun09 071102 863.0 863.0 863.0 863.0 +15.8 193 9,628 +182
Aug09 071102 869.0 869.0 869.0 869.0 +15.8 1 1 +0
Total Volume and Open Interest 128,070 527,678 +5,394
Silver(CMX)
Dec07 071102 1434.0 1461.0 1413.0 1459.9 +27.4 39,816 77,957 -3,338
Mar08 071102 1450.0 1478.3 1450.0 1478.3 +27.7 3,803 20,398 +1,092
May08 071102 1489.5 1489.5 1489.5 1489.5 +28.0 542 9,147 +248
Jul08 071102 1500.4 1500.4 1500.4 1500.4 +28.4 300 5,951 +268
Sep08 071102 1511.1 1511.1 1511.1 1511.1 +28.8 356 2,420 +127
Dec08 071102 1526.5 1526.5 1526.5 1526.5 +28.7 1,572 10,239 +1,244
Mar09 071102 1542.4 1542.4 1542.4 1542.4 +29.5 3 245 +0
Total Volume and Open Interest 46,466 136,034 -359
Platinum(NYMEX)
Jan08 071102 1450.0 1462.7 1450.0 1462.7 +11.9 1,123 15,557 +67
Apr08 071102 1462.7 1462.7 1462.7 1462.7 +8.1 2 169 +0
Jul08 071102 1472.6 1472.6 1472.6 1472.6 +6.6 2 2 +0
Oct08 071031 1442.8 1442.8 1442.8 1442.8 +6.7      
Total Volume and Open Interest 1,251 15,695 +9
Palladium(NYMEX)
Dec07 071102 372.80 377.40 372.80 377.40 +1.50 849 13,021 +66
Mar08 071102 374.50 381.95 374.50 381.95 +1.30 329 1,773 +146
Jun08 071102 386.20 386.20 386.20 386.20 +1.30 11 1,278 +11
Total Volume and Open Interest 1,191 16,870 +223
Copper(CMX)
Dec07 071102 335.50 338.25 331.00 332.50 -3.75 15,415 51,709 -1,745
Mar08 071102 338.10 340.00 333.90 335.40 -3.40 4,900 18,685 +1,236
May08 071102 335.00 335.15 334.75 335.15 -3.10 505 4,276 +22
Jul08 071102 333.90 333.90 333.90 333.90 -2.90 479 2,364 +159
Sep08 071102 332.50 332.50 332.50 332.50 -2.50 22 751 -11
Total Volume and Open Interest 21,827 85,799 -622
Aluminum(CMX)
Nov07 071102 117.00 117.00 117.00 117.00 +3.50 0 20 +0
Dec07 071102 117.75 117.75 117.75 117.75 +3.50 0 154 +0
Jan08 071102 117.75 117.75 117.75 117.75 +3.50      
Feb08 071102 117.75 117.75 117.75 117.75 +3.50      
Mar08 071102 117.75 117.75 117.75 117.75 +3.50      
Apr08 071102 117.75 117.75 117.75 117.75 +3.50      
Total Volume and Open Interest 0 174 +0
DJIA Index(CBOT)
Dec07 071102 13598 13680 13465 13642 +34 4,571 34,003 -244
Mar08 071102 13745 13745 13630 13722 +34 7 120 +6
Jun08 071102 13802 13802 13802 13802 +34 0 2 +0
Sep08 071102 13882 13882 13882 13882 +34 0 1 +0
Total Volume and Open Interest 4,578 34,126 -238
S & P 500(CME)
Dec07 071102 1520.20 1520.20 1497.00 1517.60 +1.80 44,488 580,607 -2,791
Mar08 071102 1526.50 1527.60 1507.00 1527.60 +2.10 3,518 22,051 +2,104
Jun08 071102 1536.90 1536.90 1536.90 1536.90 +1.60 65 3,282 +74
Sep08 071102 1546.40 1546.40 1546.40 1546.40 +1.60 0 80 +0
Total Volume and Open Interest 48,090 609,990 -594
S & P 500 E-Mini(Globex)
Dec07 071102 1515.75 1525.00 1496.75 1517.50 +1.75 2,522,700 2,017,893 -30,117
Mar08 071102 1525.25 1534.25 1507.00 1527.50 +2.00 2,145 19,065 +1,071
Total Volume and Open Interest 2,524,845 2,036,959 -29,046
NASDAQ 100(CME)
Dec07 071102 2226.00 2231.00 2190.00 2223.50 +8.00 2,748 57,975 -795
Mar08 071102 2246.50 2246.50 2246.50 2246.50 +8.00 0 2 +0
Jun08 071102 2273.50 2273.50 2273.50 2273.50 +8.00      
Total Volume and Open Interest 2,748 57,978 -820
NASDAQ 100 E-Mini(Globex)
Dec07 071102 2214.00 2234.50 2192.00 2223.50 +8.00 472,284 440,095 -2,370
Mar08 071102 2235.30 2256.30 2215.50 2246.50 +8.00 163 304 +75
Total Volume and Open Interest 472,447 440,399 -2,295
S & P Midcap 400(CME)
Dec07 071102 895.50 895.50 885.50 890.90 +0.60 224 6,328 -53
Mar08 071102 897.80 897.80 897.80 897.80 +0.60      
Jun08 071102 907.50 907.50 907.50 907.50 +0.60      
Total Volume and Open Interest 224 6,383 -53
Russell 2000(CME)
Dec07 071102 806.75 806.75 789.50 800.70 +3.80 2,542 34,524 +1,444
Mar08 071102 805.30 805.30 805.30 805.30 +3.80 0 24 +0
Jun08 071102 812.00 812.00 812.00 812.00 +3.80 0 1 +0
Total Volume and Open Interest 2,542 34,559 +1,444
Russell 2000 E-Mini(Globex)
Dec07 071102 797.10 809.30 788.80 800.70 +3.80 376,674 622,873 +35,729
Mar08 071102 799.70 813.70 793.80 805.30 +3.80 287 627 +91
Jun08 071102 812.00 812.90 801.90 812.00 +3.80 0 1 +0
Total Volume and Open Interest 376,961 623,502 +35,820
Value Line(KCBT)
Dec07 071102 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071102 16525 16640 16460 16465 -450 58,830 251,296 +484
Mar08 071102 16565 16660 16495 16550 -355 30 1,727 +1,133
Total Volume and Open Interest 58,910 253,280 +1,642
Nikkei 225(SGX)
Dec07 071102 16525 16640 16460 16465 -450 58,830 251,296 +484
Mar08 071102 16565 16660 16495 16550 -355 30 1,727 +1,133
Jun08 071102 16495 16495 16495 16495 -355 0 1 +0
Total Volume and Open Interest 58,910 253,280 +1,642
CAC 40(EURONEXT)
Nov07 071102 5698.0 5741.5 5662.5 5719.0 -9.5 168,532 445,064 +40,670
Dec07 071102 5708.0 5759.0 5687.5 5740.0 -9.5 2,713 60,305 -20
Jan08 071102 5759.0 5759.0 5759.0 5759.0 -10.0 17 23 +13
Total Volume and Open Interest 171,431 507,523 +40,821
Hang Seng Index(HKFE)
Nov07 071102 30280 30820 30252 30461 -824 55,398 111,758 +2,725
Dec07 071102 30301 30910 30301 30549 -836 656 13,918 +89
Total Volume and Open Interest 56,148 126,563 +2,890
DAX(EUREX)
Dec07 071102 7868.5 7919.0 7831.0 7882.0 -45.0 201,527 293,446 +4,413
Mar08 071102 7948.0 7995.0 7922.5 7962.5 -46.0 218 7,229 +140
Jun08 071102 8013.0 8066.0 8013.0 8041.5 -47.0 85 6,810 +15
Total Volume and Open Interest 201,830 307,485 +4,568
FT-SE 100(EURONEXT)
Dec07 071102 6572.00 6599.00 6514.00 6573.50 -54.50 148,874 479,258 -3,809
Mar08 071102 6573.50 6595.00 6536.00 6595.00 -54.00 81 5,465 +1
Jun08 071102 6629.00 6629.00 6629.00 6629.00 -55.50 10 44 +0
Total Volume and Open Interest 148,965 485,267 -3,808
SPI 200(SFE)
Dec07 071102 140.4 192.4 128.4 144.4 -146.0 23,354 292,932 +18,478
Mar08 071102 215.4 215.4 168.4 168.4 -146.0 90 1,922 +140
Jun08 071102 223.4 223.4 223.4 223.4 -146.0 1 1,385 +7
Total Volume and Open Interest 23,460 297,230 +18,647
GSCI(CME)
Nov07 071102 597.70 604.60 597.60 604.10 +10.10 425 21,873 +12
Dec07 071102 604.00 606.40 603.70 606.40 +9.90 39 25 +15
Jan08 071102 603.00 603.00 603.00 603.00 +9.50      
Total Volume and Open Interest 464 21,898 +27
RJ/CRB Index(ICE)
Nov07 071102 454.75 455.75 452.50 455.00 +2.50 12 703 +0
Jan08 071102 458.00 460.00 456.50 460.00 +3.00 11 630 +4
Feb08 071102 458.00 461.25 458.00 461.25 +3.25 0 419 +0
Total Volume and Open Interest 25 1,874 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php