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 November 05, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071105 996.00 1009.00 993.25 1005.75 +4.00 6,485 14,017 +0
Jan08 071105 1014.00 1025.00 1008.00 1021.00 +4.25 21,715 283,690 +0
Mar08 071105 1029.25 1040.00 1022.50 1036.00 +5.00 5,163 81,637 +0
May08 071105 1033.50 1043.50 1026.50 1040.50 +5.25 2,247 39,761 +0
Jul08 071105 1038.25 1048.50 1032.50 1044.50 +4.50 1,512 50,975 +0
Aug08 071105 1019.00 1032.50 1019.00 1032.50 +5.50 57 1,601 +0
Sep08 071105 997.00 1000.00 991.00 996.00 +1.00 14 1,118 +0
Total Volume and Open Interest 179,805 565,250 +0
Soybean Meal(CBOT)
Dec07 071105 272.90 278.50 271.10 276.90 +2.90 12,459 85,076 +0
Jan08 071105 275.70 280.00 273.50 278.60 +2.70 5,280 34,325 +0
Mar08 071105 278.00 283.10 277.00 281.80 +2.10 2,681 41,565 +0
May08 071105 278.00 283.00 277.20 282.50 +2.30 1,231 30,453 +0
Jul08 071105 278.30 283.00 278.00 283.00 +2.50 1,527 26,711 +0
Aug08 071105 273.50 277.00 273.50 275.50 +1.00 160 4,714 +0
Sep08 071105 265.50 268.00 265.50 267.00 +1.50 299 4,444 +0
Oct08 071105 253.30 254.50 252.50 254.50 +1.00 53 2,988 +0
Total Volume and Open Interest 65,377 241,735 +0
Soybean Oil(CBOT)
Dec07 071105 42.56 42.77 42.33 42.56 -0.08 8,405 100,660 +0
Jan08 071105 43.02 43.24 42.86 43.02 -0.11 5,205 88,835 +0
Mar08 071105 43.34 43.73 43.34 43.55 -0.07 2,704 39,375 +0
May08 071105 43.91 44.09 43.87 43.98 -0.07 1,934 20,301 +0
Jul08 071105 44.21 44.43 44.21 44.25 -0.15 1,726 18,513 +0
Aug08 071105 44.35 44.40 44.25 44.25 -0.05 186 2,939 +0
Sep08 071105 44.10 44.35 44.10 44.10 -0.10 84 3,148 +0
Oct08 071105 43.95 44.25 43.90 43.90 -0.15 39 3,198 +0
Total Volume and Open Interest 65,924 294,836 +0
Canola(WCE)
Nov07 071105 426.0 427.6 426.0 427.3 +1.3 1,024 786 +0
Jan08 071105 435.7 438.9 433.1 437.9 -0.1 11,208 97,650 +0
Mar08 071105 444.7 449.6 444.7 448.1 -0.2 617 10,256 +0
May08 071105 456.4 457.5 456.1 457.0 -0.8 104 4,828 +0
Jul08 071105 461.0 465.0 461.0 464.5 -0.3 553 7,231 +0
Total Volume and Open Interest 13,834 135,546 +0
Corn(CBOT)
Dec07 071105 374.50 377.75 372.00 375.25 -1.75 23,751 510,104 +0
Mar08 071105 392.50 394.75 389.00 392.50 -2.00 17,262 255,623 +0
May08 071105 401.00 405.00 399.25 402.75 -1.25 1,309 60,410 +0
Jul08 071105 411.00 414.50 408.50 412.25 -1.25 1,266 118,568 +0
Sep08 071105 415.25 420.00 415.00 418.00 -1.25 58 20,276 +0
Dec08 071105 424.25 427.00 421.00 425.25 -0.25 2,986 188,078 +0
Total Volume and Open Interest 176,405 1,206,678 +0
Wheat(CBOT)
Dec07 071105 778.00 792.50 770.50 785.00 +6.50 10,897 172,733 +0
Mar08 071105 800.50 813.00 794.00 808.50 +9.00 10,181 105,260 +0
May08 071105 766.25 780.00 756.50 774.50 +5.50 299 16,023 +0
Jul08 071105 668.75 673.75 663.00 670.50 +0.50 2,415 75,733 +0
Sep08 071105 682.00 682.50 676.00 679.00 -1.25 685 13,020 +0
Total Volume and Open Interest 113,940 421,732 +0
Wheat(KCBT)
Dec07 071105 807.00 820.50 800.00 812.25 +6.00 11,564 64,667 +0
Mar08 071105 817.00 829.00 809.00 824.25 +7.75 4,868 41,777 +0
May08 071105 775.00 792.00 775.00 785.00 +4.50 275 2,429 +0
Jul08 071105 680.00 693.00 678.00 686.00 +0.25 1,019 21,477 +0
Sep08 071105 690.00 693.00 687.00 692.00 +2.00 130 3,701 +0
Total Volume and Open Interest 22,986 138,600 +0
Wheat(MGE)
Dec07 071105 813.50 832.00 808.00 828.50 +15.00 4,400 23,800 +0
Mar08 071105 817.00 831.00 812.00 827.50 +10.50 3,467 31,271 +0
May08 071105 785.00 797.00 785.00 795.00 +7.00 56 3,086 +0
Jul08 071105 735.00 745.00 730.00 730.00 unch 139 1,895 +0
Sep08 071105 690.00 699.00 690.00 699.00 +5.75 232 3,774 +0
Total Volume and Open Interest 12,490 67,777 +0
Oats(CBOT)
Dec07 071105 292.00 293.00 285.50 290.75 -2.25 1,318 8,932 +0
Mar08 071105 305.00 306.00 299.00 303.00 -3.00 1,348 5,289 +0
May08 071105 307.00 307.00 307.00 307.00 -4.00 0 291 +0
Jul08 071105 304.50 306.00 304.50 306.00 -0.50 0 87 +0
Total Volume and Open Interest 3,785 14,674 +0
Rough Rice(CBOT)
Nov07 071105 12.28 12.35 12.25 12.35 +0.15 12 529 +0
Jan08 071105 12.41 12.65 12.31 12.55 +0.10 205 11,654 +0
Mar08 071105 12.65 12.94 12.64 12.83 +0.13 13 3,305 +0
May08 071105 12.88 13.00 12.73 12.96 +0.23 0 318 +0
Total Volume and Open Interest 1,111 17,412 +0
Live Cattle(CME)
Dec07 071105 94.850 96.050 94.300 95.850 +1.120 9,634 0 -112,955
Feb08 071105 97.500 98.800 97.500 98.750 +1.150 4,703 0 -59,485
Apr08 071105 97.900 98.700 97.550 98.650 +1.015 2,852 0 -33,995
Jun08 071105 93.925 94.250 93.750 94.025 +0.225 944 0 -15,543
Aug08 071105 94.275 94.625 94.025 94.375 +0.195 233 0 -9,089
Oct08 071105 97.300 98.100 97.300 97.800 +0.100 98 0 -1,494
Total Volume and Open Interest 37,045 235,822 +0
Feeder Cattle(CME)
Nov07 071105 107.500 109.300 107.500 109.125 +0.775 885 0 -4,508
Jan08 071105 107.600 109.300 107.500 109.075 +1.145 1,419 0 -13,366
Mar08 071105 108.500 109.500 108.200 109.450 +1.020 519 0 -3,223
Apr08 071105 110.250 111.500 110.250 111.450 +0.950 185 0 -1,633
May08 071105 112.000 112.900 111.650 112.600 +0.965 62 0 -2,361
Aug08 071105 112.300 113.450 112.300 113.425 +0.825 43 0 -911
Sep08 071105 112.200 112.800 112.200 112.800 +0.600      
Total Volume and Open Interest 3,658 26,054 +0
Lean Hogs(CME)
Dec07 071105 52.325 52.650 51.750 52.025 -0.405 4,768 0 -91,308
Feb08 071105 59.800 59.950 59.250 59.525 -0.355 4,732 0 -43,980
Apr08 071105 64.975 65.400 64.800 65.350 +0.300 2,187 0 -25,055
May08 071105 71.900 72.075 71.450 72.000 unch 101 0 -2,144
Jun08 071105 75.400 75.700 75.125 75.550 -0.100 649 0 -17,569
Jul08 071105 74.900 75.000 74.550 74.875 -0.075 208 0 -5,356
Aug08 071105 73.000 73.000 72.600 72.700 -0.300 242 0 -3,724
Oct08 071105 67.000 67.450 67.000 67.400 -0.100 71 0 -3,881
Total Volume and Open Interest 33,964 196,300 +0
Pork Bellies(CME)
Feb08 071105 84.900 86.600 84.100 84.250 -0.450 113 0 -1,322
Mar08 071105 86.050 86.500 84.150 84.150 -0.850 10 0 -269
May08 071105 88.125 88.125 86.000 86.000 -1.050 8 0 -156
Jul08 071105 86.500 86.500 85.350 85.350 +0.100      
Aug08 071105 85.000 85.000 84.000 84.000 -0.250      
Total Volume and Open Interest 221 1,912 +0
Class III Milk(CME)
Nov07 071105 18.80 18.80 18.72 18.72 -0.05 62 0 -4,413
Dec07 071105 18.20 18.20 17.55 17.58 -0.22 80 0 -3,982
Jan08 071105 16.63 16.74 16.42 16.48 -0.25 116 0 -2,668
Feb08 071105 16.12 16.21 16.00 16.05 -0.16 101 0 -2,280
Mar08 071105 16.12 16.20 16.00 16.00 -0.17 99 0 -2,144
Total Volume and Open Interest 2,484 29,675 +0
Cocoa(ICE)
Dec07 071105 1969 1969 1920 1937 -33 11,166 43,290 +0
Mar08 071105 1974 1980 1933 1947 -31 9,558 54,288 +0
May08 071105 1973 1978 1931 1947 -33 651 15,502 +0
Jul08 071105 1967 1980 1950 1955 -35 61 4,189 +0
Sep08 071105 1991 1991 1961 1970 -35 92 3,800 +0
Dec08 071105 2014 2020 1987 1991 -33 215 14,108 +0
Mar09 071105 2021 2040 2015 2015 -34 221 2,718 +0
Total Volume and Open Interest 30,649 139,225 +0
Coffee "C"(ICE)
Dec07 071105 119.50 120.45 118.45 119.95 +1.05 14,063 74,027 +0
Mar08 071105 123.00 124.50 122.50 124.10 +1.05 8,205 56,996 +0
May08 071105 126.50 126.95 125.20 126.65 +1.05 869 10,911 +0
Jul08 071105 128.90 129.30 128.55 129.10 +1.10 553 4,984 +0
Sep08 071105 130.95 131.45 130.90 131.35 +1.15 1,774 8,356 +0
Dec08 071105 134.00 134.40 133.95 134.35 +1.25 789 6,424 +0
Total Volume and Open Interest 46,430 168,554 +0
Orange Juice(ICE)
Nov07 071105 140.00 140.00 138.30 138.30 -4.40 258 693 +0
Jan08 071105 139.75 140.05 135.00 135.60 -4.15 1,865 17,228 +0
Mar08 071105 136.00 137.40 136.00 136.60 -3.40 460 7,060 +0
May08 071105 140.00 140.00 136.75 136.75 -3.30 36 998 +0
Jul08 071105 140.00 140.00 137.95 137.95 -3.55 0 324 +0
Sep08 071105 140.50 140.50 140.05 140.05 -2.35 0 190 +0
Total Volume and Open Interest 3,165 27,606 +0
Sugar #11(ICE)
Mar08 071105 9.92 9.97 9.88 9.90 -0.04 100,561 437,141 +0
May08 071105 10.09 10.15 10.09 10.10 unch 18,624 85,393 +0
Jul08 071105 10.13 10.18 10.11 10.13 unch 5,979 73,828 +0
Oct08 071105 10.52 10.55 10.49 10.52 +0.04 5,317 58,468 +0
Mar09 071105 11.12 11.18 11.08 11.13 +0.04 4,748 32,618 +0
Total Volume and Open Interest 180,194 741,302 +3,322
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 071105 978 980 957 959 -21 7,559 0 -50,507
May08 071105 983 992 971 971 -21 1,681 0 -20,063
Jul08 071105 999 1004 983 984 -21 1,295 0 -23,846
Sep08 071105 1009 1012 995 995 -20 992 0 -19,406
Dec08 071105 1017 1022 1004 1004 -19 629 0 -11,108
Mar09 071105 1025 1034 1016 1016 -20 1,470 0 -990
Total Volume and Open Interest 15,692 193,991 +0
London Coffee(LCE)
Nov07 071105 2309.00 2362.00 2309.00 2353.00 +19.00 1,241 0 -24,364
Jan08 071105 1922.00 1948.00 1911.00 1945.00 +14.00 7,706 0 -83,494
Mar08 071105 1866.00 1882.00 1852.00 1880.00 +12.00 3,297 0 -38,126
May08 071105 1874.00 1884.00 1874.00 1884.00 +16.00 31 0 -7,589
Jul08 071105 1858.00 1889.00 1855.00 1889.00 +20.00 163 0 -1,245
Sep08 071105 1891.00 1891.00 1891.00 1891.00 +20.00      
Total Volume and Open Interest 32,168 156,016 +0
London Sugar(LCE)
Dec07 071105 282.80 283.40 277.60 278.00 -4.50 9,234 40,663 +0
Mar08 071105 285.30 286.00 281.50 281.50 -3.50 8,155 0 -40,849
May08 071105 290.40 290.40 286.90 287.10 -1.90 168 0 -7,887
Aug08 071105 288.50 289.70 287.30 288.80 -0.60 8 0 -6,316
Oct08 071105 295.00 297.30 294.60 296.30 +1.10 4 0 -5,019
Total Volume and Open Interest 15,350 104,364 +0
Cotton(ICE)
Dec07 071105 64.06 64.34 63.60 64.02 -0.29 17,155 116,150 +0
Mar08 071105 68.90 69.05 68.18 68.67 -0.27 11,269 77,637 +0
May08 071105 70.13 70.15 70.00 70.04 -0.31 679 9,873 +0
Jul08 071105 71.11 71.27 71.10 71.25 -0.36 963 12,832 +0
Oct08 071105 73.30 73.30 73.30 73.30 -0.40 1 376 +0
Dec08 071105 75.10 75.10 74.55 74.69 -0.52 698 25,983 +0
Total Volume and Open Interest 39,992 244,297 +0
Lumber(CME)
Nov07 071105 225.5 227.5 224.0 226.0 -0.6 306 0 -1,316
Jan08 071105 246.0 249.5 244.9 246.9 -4.8 1,143 0 -6,564
Mar08 071105 267.2 269.0 265.9 266.5 -4.4 130 0 -1,032
May08 071105 281.7 287.8 278.0 286.1 unch 62 0 -298
Total Volume and Open Interest 2,654 9,229 +0
Crude Oil(NYM)
Dec07 071105 95.92 96.12 93.49 93.98 -1.95 349,181 401,141 +0
Jan08 071105 94.75 95.04 92.80 93.12 -1.69 119,506 196,166 +0
Feb08 071105 93.23 93.95 91.89 92.22 -1.50 35,163 73,350 +0
Mar08 071105 92.37 93.00 91.00 91.35 -1.38 18,601 76,003 +0
Apr08 071105 91.06 92.12 90.25 90.50 -1.29 8,906 51,468 +0
May08 071105 89.54 91.13 89.54 89.68 -1.25 6,485 53,405 +0
Jun08 071105 89.70 90.50 88.53 88.91 -1.20 10,969 62,944 +0
Jul08 071105 88.83 88.91 88.17 88.17 -1.17 898 17,501 +0
Aug08 071105 87.46 87.46 87.46 87.46 -1.16 4,277 16,318 +0
Sep08 071105 86.42 87.73 86.40 86.78 -1.15 3,933 31,662 +0
Oct08 071105 86.52 86.52 86.13 86.13 -1.15 10 27,845 +0
Nov08 071105 86.70 87.05 85.54 85.54 -1.15 170 16,759 +0
Dec08 071105 85.81 86.63 84.50 85.00 -1.16 18,965 163,062 +0
Jan09 071105 84.40 86.00 84.40 84.51 -1.17 152 23,493 +0
Feb09 071105 84.07 84.07 84.07 84.07 -1.18 26 15,022 +0
Mar09 071105 83.64 83.64 83.64 83.64 -1.19 155 6,000 +0
Total Volume and Open Interest 589,206 1,481,699 +0
Heating Oil(NYM)
Dec07 071105 257.37 258.85 253.07 254.39 -2.98 35,143 106,649 +0
Jan08 071105 258.50 260.02 254.45 255.79 -2.92 13,597 45,892 +0
Feb08 071105 257.00 258.67 253.85 254.84 -2.87 4,662 20,306 +0
Mar08 071105 250.96 255.05 250.96 251.64 -2.82 2,554 10,459 +0
Apr08 071105 245.30 249.20 245.30 246.04 -2.87 1,523 8,504 +0
May08 071105 243.20 244.35 240.90 241.09 -2.92 535 4,968 +0
Jun08 071105 236.70 240.19 236.60 237.54 -3.17 1,739 14,671 +0
Jul08 071105 238.94 239.05 236.24 236.24 -3.22 183 3,233 +0
Aug08 071105 236.42 239.49 236.09 236.09 -3.22 9 785 +0
Sep08 071105 238.40 238.40 236.89 236.89 -3.32 3 2,095 +0
Oct08 071105 241.40 241.40 238.19 238.19 -3.37 2 652 +0
Nov08 071105 240.75 240.75 239.59 239.59 -3.37 0 347 +0
Total Volume and Open Interest 60,290 228,979 +0
Gasoline(NYMEX)
Dec07 071105 243.95 243.95 237.90 238.11 -5.84 37,831 75,917 -2,207
Jan08 071105 244.50 244.50 238.62 238.71 -5.94 15,293 37,351 +160
Feb08 071105 243.50 244.79 240.16 240.16 -5.74 5,488 12,323 +449
Mar08 071105 242.98 246.17 241.80 241.81 -5.51 3,215 14,523 +271
Apr08 071105 254.01 257.02 252.47 252.71 -5.31 1,886 13,657 -105
May08 071105 256.16 256.16 252.25 252.25 -5.07 741 7,689 -84
Jun08 071105 253.45 254.00 250.80 250.80 -4.77 966 9,885 +185
Jul08 071105 251.31 251.38 247.90 247.90 -4.52 68 2,511 -16
Aug08 071105 243.80 243.80 243.80 243.80 -4.37 142 1,506 +31
Sep08 071105 238.70 238.70 238.70 238.70 -4.37 112 3,972 +66
Total Volume and Open Interest 65,877 188,977 -1,218
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071105 241.50 241.50 238.11 238.11 -5.84 3 23 -1
Jan08 071105 238.71 238.71 238.71 238.71 -5.94 0 2 +0
Feb08 071105 240.16 240.16 240.16 240.16 -5.74      
Mar08 071105 241.81 241.81 241.81 241.81 -5.51 0 2 +0
Total Volume and Open Interest 3 27 -1
Natural Gas(NYM)
Dec07 071105 8.340 8.340 7.920 7.999 -0.419 79,920 99,709 +0
Jan08 071105 8.700 8.708 8.319 8.401 -0.400 30,832 88,308 +0
Feb08 071105 8.774 8.774 8.381 8.456 -0.389 15,647 37,601 +0
Mar08 071105 8.513 8.514 8.185 8.276 -0.338 17,623 56,382 +0
Apr08 071105 8.145 8.145 7.910 7.936 -0.228 11,819 45,384 +0
May08 071105 8.004 8.071 7.935 7.961 -0.226 4,167 34,442 +0
Jun08 071105 8.099 8.131 8.023 8.023 -0.224 1,265 20,176 +0
Jul08 071105 8.180 8.215 8.098 8.098 -0.224 1,090 15,962 +0
Aug08 071105 8.250 8.263 8.161 8.161 -0.224 854 14,483 +0
Sep08 071105 8.260 8.281 8.180 8.180 -0.220 694 11,014 +0
Oct08 071105 8.350 8.360 8.249 8.249 -0.218 2,081 35,152 +0
Nov08 071105 8.720 8.750 8.634 8.634 -0.210 422 20,840 +0
Dec08 071105 9.120 9.120 9.039 9.039 -0.198 361 15,750 +0
Jan09 071105 9.380 9.380 9.303 9.303 -0.196 1,139 34,633 +0
Feb09 071105 9.370 9.370 9.303 9.303 -0.196 187 5,120 +0
Mar09 071105 9.150 9.190 9.051 9.051 -0.196 721 28,440 +0
Total Volume and Open Interest 172,743 757,508 +0
Brent Crude Oil(ICE)
Dec07 071105 91.70 92.31 90.18 90.49 -1.59 127,410 125,361 +0
Jan08 071105 91.04 91.88 89.83 90.10 -1.51 82,040 152,328 +0
Feb08 071105 90.66 91.44 89.50 89.76 -1.41 37,512 68,443 +0
Mar08 071105 90.23 90.90 89.04 89.27 -1.32 10,185 0 -27,367
Apr08 071105 89.67 90.24 88.47 88.77 -1.21 4,623 0 -18,597
May08 071105 89.17 89.43 87.99 88.26 -1.11 2,548 0 -13,009
Jun08 071105 88.22 89.09 87.46 87.75 -1.00 2,643 0 -35,494
Jul08 071105 87.65 87.65 87.25 87.25 -0.95 355 0 -7,550
Aug08 071105 86.76 86.76 86.76 86.76 -0.92      
Sep08 071105 86.27 86.27 86.27 86.27 -0.89 212 0 -6,488
Oct08 071105 85.76 85.76 85.76 85.76 -0.88      
Nov08 071105 85.28 85.28 85.28 85.28 -0.90      
Dec08 071105 84.75 86.25 84.52 84.83 -0.89 5,357 42,788 +0
Jan09 071105 84.43 84.43 84.43 84.43 -0.86      
Total Volume and Open Interest 284,576 618,474 +0
Gas Oil(ICE)
Nov07 071105 802.50 813.50 794.50 808.50 +6.25 36,222 54,939 -6,737
Dec07 071105 797.75 808.25 790.25 803.00 +4.25 46,928 82,988 -1,700
Jan08 071105 798.00 807.75 790.50 802.50 +3.25 22,038 61,246 +3,881
Feb08 071105 788.25 795.75 781.75 792.00 +2.50 6,584 24,817 -697
Mar08 071105 775.50 785.00 773.00 781.50 +2.25 4,088 15,358 +114
Apr08 071105 763.75 773.25 761.75 769.75 +2.50 2,305 10,081 +78
May08 071105 753.50 763.25 753.50 759.75 +2.75 1,141 10,599 -790
Jun08 071105 747.50 758.75 745.00 753.50 +2.75 3,701 26,066 +257
Jul08 071105 747.50 749.75 747.50 749.75 +1.00 407 5,753 -51
Aug08 071105 745.50 747.75 745.50 747.75 +0.25 120 1,602 +60
Total Volume and Open Interest 125,556 324,361 -5,466
US Dollar Index(ICE)
Dec07 071105 76.380 76.470 76.300 76.390 +0.090 4,482 39,063 +0
Mar08 071105 76.390 76.410 76.300 76.350 +0.090 61 2,798 +0
Jun08 071105 76.400 76.400 76.350 76.350 +0.090 4 429 +0
Total Volume and Open Interest 4,547 42,290 +0
Australian Dollar(CME)
Dec07 071105 92.00 92.03 91.34 91.77 +0.06 700 0 -92,537
Mar08 071105 91.30 91.47 90.84 91.24 +0.06 154 0 -498
Jun08 071105 90.60 90.69 90.23 90.60 +0.06      
Total Volume and Open Interest 87,101 93,441 +0
British Pound(CME)
Dec07 071105 208.59 208.69 207.56 207.78 -0.84 494 0 -142,069
Mar08 071105 207.78 207.98 206.93 207.12 -0.84 124 0 -1,134
Jun08 071105 206.44 207.07 206.28 206.44 -0.80      
Total Volume and Open Interest 107,117 143,235 +0
Canadian Dollar(CME)
Dec07 071105 106.93 107.48 106.70 107.20 +0.26 256 0 -136,574
Mar08 071105 106.91 107.44 106.77 107.21 +0.26 492 0 -2,575
Jun08 071105 107.05 107.30 106.92 107.19 +0.26 20 0 -1,138
Sep08 071105 106.95 107.21 106.87 107.16 +0.26      
Total Volume and Open Interest 81,103 141,698 +0
Japanese Yen(CME)
Dec07 071105 87.60 88.13 87.51 87.85 +0.22 164,650 0 -195,812
Mar08 071105 88.46 88.98 88.39 88.71 +0.22 1,101 0 -8,792
Jun08 071105 89.49 89.49 89.21 89.49 +0.22      
Total Volume and Open Interest 188,533 221,363 +0
Swiss Franc(CME)
Dec07 071105 86.96 87.14 86.74 86.98 +0.04 68,383 0 -75,120
Mar08 071105 87.30 87.55 87.23 87.42 +0.06      
Jun08 071105 87.70 87.85 87.61 87.76 +0.06      
Total Volume and Open Interest 65,596 75,516 +0
EuroFX(CME)
Dec07 071105 145.23 145.33 144.52 144.79 -0.28 1,303 0 -207,333
Mar08 071105 145.43 145.43 144.67 144.89 -0.27 774 0 -2,215
Jun08 071105 145.05 145.23 144.85 144.89 -0.27 300 0 -742
Total Volume and Open Interest 178,961 210,662 +0
Mexican Peso(CME)
Nov07 071105 930.2 930.2 930.2 930.2 -3.2      
Dec07 071105 933.0 933.8 927.8 928.5 -3.2 1,546 0 -116,314
Total Volume and Open Interest 21,868 124,057 +0
30-Year T-Bonds(CBOT)
Dec07 071105 114~10 114~25 113~27 114~06 -0~10 487,116 975,522 +0
Mar08 071105 114~18 114~27 114~00 114~08 -0~10 2,023 11,535 +0
Jun08 071105 114~08 114~08 113~24 113~26 -0~10 1 562 +0
Total Volume and Open Interest 494,171 987,650 +0
10-Year T-Notes(CBOT)
Dec07 071105 111~050 111~145 110~290 111~050 -0~060 1,839,951 2,459,694 +0
Mar08 071105 111~000 111~050 110~185 110~245 -0~060 10,391 166,207 +0
Jun08 071105 110~120 110~120 110~120 110~120 -0~060 1 44 +0
Total Volume and Open Interest 1,903,612 2,625,945 +0
5-Year T-Notes(CBOT)
Dec07 071105 108~090 108~160 108~040 108~095 -0~040 6,858 1,746,918 +1,746,918
Mar08 071105 108~080 108~085 108~050 108~060 -0~045 1,561 24,341 +24,341
Jun08 071105 108~060 108~060 108~060 108~060 -0~045      
Total Volume and Open Interest 944,647 1,771,259 +1,771,259
2 Year T-Notes(CBOT)
Dec07 071105 104~003 104~014 103~119 104~001 -0~005 1,464 1,058,275 +0
Mar08 071105 104~013 104~013 104~013 104~013 +0~005 0 11 +0
Total Volume and Open Interest 366,509 1,058,286 +0
Eurodollars(CME)
Dec07 071105 95.205 95.235 95.125 95.150 -0.080 16,327 0 -1,504,216
Mar08 071105 95.630 95.675 95.570 95.605 -0.070 528,500 0 -1,465,943
Jun08 071105 95.805 95.870 95.750 95.795 -0.070 9,804 0 -1,500,292
Sep08 071105 95.905 95.970 95.845 95.895 -0.065 2,028 0 -1,302,005
Dec08 071105 95.915 95.975 95.860 95.910 -0.055 18,999 0 -1,350,269
Mar09 071105 95.850 95.925 95.800 95.855 -0.050 8,034 0 -888,818
Jun09 071105 95.755 95.820 95.695 95.750 -0.055 1,031 0 -549,439
Sep09 071105 95.655 95.715 95.580 95.640 -0.060 125,500 0 -467,699
Dec09 071105 95.565 95.600 95.470 95.530 -0.060 13,307 0 -265,953
Mar10 071105 95.470 95.505 95.385 95.440 -0.060 1,084 0 -186,694
Jun10 071105 95.380 95.415 95.300 95.355 -0.055 603 0 -150,268
Sep10 071105 95.300 95.315 95.220 95.280 -0.050 1,369 0 -130,529
Dec10 071105 95.215 95.230 95.140 95.195 -0.050 2,860 0 -106,181
Mar11 071105 95.155 95.160 95.085 95.135 -0.050 1,899 0 -90,324
Jun11 071105 95.070 95.095 95.020 95.065 -0.050 531 0 -92,557
Sep11 071105 95.000 95.020 94.980 95.000 -0.050 606 0 -78,317
Dec11 071105 94.945 94.945 94.895 94.935 -0.050 899 0 -55,814
Mar12 071105 94.860 94.900 94.860 94.890 -0.050 1,030 0 -49,267
Total Volume and Open Interest 765,844    
30 Day Federal Funds(CBOT)
Nov07 071105 3.805 3.810 3.800 3.800 +0.025 630 144,288 +0
Dec07 071105 3.885 3.885 3.870 3.870 unch 251 81,400 +0
Jan08 071105 3.910 3.910 3.905 3.905 -0.015 87 40,707 +0
Feb08 071105 4.055 4.055 4.040 4.050 -0.035 0 53,217 +0
Mar08 071105 4.090 4.090 4.075 4.085 -0.040 0 12,986 +0
Apr08 071105 4.135 4.135 4.135 4.135 -0.040 0 9,455 +0
Total Volume and Open Interest 968 350,861 +0
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 071105 99.18 99.18 99.18 99.18 unch 1,155 0 -16,692
Mar08 071105 99.17 99.17 99.17 99.17 +0.01      
Jun08 071105 99.14 99.14 99.14 99.14 +0.01      
Sep08 071105 99.10 99.10 99.10 99.10 +0.02 4 0 -3,866
Dec08 071105 99.04 99.04 99.04 99.04 +0.01 3 0 -2,109
Mar09 071105 98.99 98.99 98.99 98.99 +0.01      
Jun09 071105 98.93 98.93 98.93 98.93 +0.01      
Sep09 071105 98.86 98.86 98.86 98.86 +0.01      
Dec09 071105 98.78 98.78 98.78 98.78 +0.02      
Mar10 071105 98.72 98.72 98.72 98.72 +0.02      
Total Volume and Open Interest 1,162    
3-Mth Euro-Yen(SGX)
Dec07 071105 99.18 99.18 99.18 99.18 +0.00 1,088 0 -63,264
Mar08 071105 99.16 99.17 99.16 99.17 +0.01 2,885 0 -45,227
Jun08 071105 99.15 99.15 99.14 99.14 +0.01 305 0 -16,449
Sep08 071105 99.09 99.10 99.09 99.10 +0.01 1,125 0 -17,630
Dec08 071105 99.04 99.04 99.04 99.04 +0.02 415 0 -9,695
Mar09 071105 98.99 98.99 98.99 98.99 +0.02      
Jun09 071105 98.93 98.93 98.93 98.93 +0.02      
Sep09 071105 98.86 98.86 98.86 98.86 +0.02      
Total Volume and Open Interest 5,700 161,202 +0
Japanese Gov't Bonds(SGX)
Dec07 071025 136.25 136.27 135.98 136.00 +0.74 5,815 30,305 -153
Mar08 071105 136.07 136.07 136.07 136.07 -0.03      
Jun08 071105 136.07 136.07 136.07 136.07 -0.03      
Total Volume and Open Interest 7,036 38,665 -2,735
Euro-Bund(EUREX)
Dec07 071105 113.85 114.17 113.76 113.89 +0.13 1,065,486 1,531,434 -25,149
Mar08 071105 114.34 114.60 114.29 114.35 +0.13 709 8,103 +692
Jun08 071105 113.83 113.83 113.83 113.83 +0.13 495 0 +0
Total Volume and Open Interest 1,066,690 1,539,537 -24,457
Euro-Bobl(EUREX)
Dec07 071105 108.13 108.32 108.11 108.20 +0.10 515,044 1,093,262 -46,034
Mar08 071105 108.40 108.40 108.40 108.40 +0.12 605 12,018 -9
Jun08 071105 43.12 43.12 43.12 43.12 +0.10 360 0 +0
Total Volume and Open Interest 516,009 1,105,280 -46,043
3-Mth Euribor(EUREX)
Dec07 071105 95.445 95.460 95.440 95.440 -0.070 985 21,916 +295
Mar08 071105 95.625 95.635 95.615 95.620 -0.085 707 11,693 -64
Jun08 071105 95.690 95.710 95.690 95.705 -0.060 519 5,592 +256
Total Volume and Open Interest 2,707 47,914 +584
Long Gilt(LIFFE)
Dec07 071105 107~31 108~02 107~26 107~27 +0~01 89,842 0 -337,184
Mar08 071105 107~30 107~30 107~30 107~30 +0~01      
Total Volume and Open Interest 134,140 337,184 +0
3-Mth Short Sterling(LIFFE)
Dec07 071105 93.76 93.80 93.74 93.76 -0.01      
Mar08 071105 94.12 94.20 94.09 94.16 +0.04      
Jun08 071105 94.39 94.47 94.38 94.45 +0.05      
Sep08 071105 94.56 94.64 94.54 94.61 +0.05      
Dec08 071105 94.62 94.70 94.60 94.67 +0.05      
Mar09 071105 94.64 94.69 94.61 94.67 +0.05      
Total Volume and Open Interest 722,204 2,862,733 +0
3-Mth Euribor(LIFFE)
Dec07 071105 95.450 95.465 95.435 95.440 -0.010 157,218 783,135 -9,572
Mar08 071105 95.605 95.640 95.595 95.615 unch 237,064 594,669 -24,578
Jun08 071105 95.670 95.715 95.660 95.695 +0.005 232,500 478,120 +4,454
Total Volume and Open Interest 1,199,149 3,479,138 -30,260
3-Mth Aus T-Bills(SFE)
Dec07 071105 92.85 92.85 92.76 92.78 -0.07 8,770 0 -419,251
Mar08 071105 92.70 92.71 92.61 92.63 -0.07 17,812 0 -323,161
Jun08 071105 92.63 92.64 92.54 92.55 -0.08 10,505 0 -159,750
Sep08 071105 92.60 92.61 92.52 92.53 -0.07 8,184 0 -122,269
Dec08 071105 92.60 92.62 92.52 92.54 -0.07 2,422 0 -59,577
Mar09 071105 92.60 92.64 92.54 92.55 -0.07 1,827 0 -48,989
Jun09 071105 92.66 92.66 92.55 92.56 -0.07 1,526 0 -38,501
Sep09 071105 92.59 92.59 92.55 92.56 -0.08 320 0 -11,491
Dec09 071105 92.61 92.61 92.56 92.56 -0.08 12 0 -1,204
Mar10 071105 92.57 92.57 92.57 92.57 -0.11 1 0 -218
Total Volume and Open Interest 87,905 1,206,827 +22,401
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 071105 93.74 93.74 93.74 93.74 -0.05      
Total Volume and Open Interest 77,209 613,186 +10,211
3-Year Aus T-Bonds(SFE)
Dec07 071105 93.29 93.33 93.21 93.24 -0.06 81,645 0 -806,816
Mar08 071105 93.24 93.24 93.24 93.24 -0.06      
Total Volume and Open Interest 142,431 890,041 +83,225
Gold(CMX)
Dec07 071105 810.6 814.2 803.5 810.8 +2.3 113,669 308,555 +0
Feb08 071105 816.9 820.8 810.4 817.6 +2.4 7,482 61,607 +0
Apr08 071105 819.2 826.8 818.1 823.9 +2.5 971 27,384 +0
Jun08 071105 825.0 833.0 822.6 830.1 +2.6 968 25,942 +0
Aug08 071105 835.3 836.2 828.5 836.2 +2.7 486 20,981 +0
Oct08 071105 837.7 842.0 836.2 842.0 +2.7 37 3,309 +0
Dec08 071105 846.5 850.5 840.1 847.8 +2.7 1,446 25,855 +0
Feb09 071105 853.9 853.9 853.9 853.9 +2.7 723 18,575 +0
Apr09 071105 859.7 859.7 859.7 859.7 +2.7 50 5,304 +0
Jun09 071105 865.7 865.7 865.7 865.7 +2.7 193 9,628 +0
Aug09 071105 871.7 871.7 871.7 871.7 +2.7 1 1 +0
Total Volume and Open Interest 127,743 527,678 +0
Silver(CMX)
Dec07 071105 1470.5 1488.0 1446.0 1478.5 +18.6 39,816 77,957 +0
Mar08 071105 1490.0 1506.0 1465.0 1497.4 +19.1 3,803 20,398 +0
May08 071105 1501.0 1509.5 1485.5 1509.0 +19.5 542 9,147 +0
Jul08 071105 1517.0 1526.0 1501.5 1520.1 +19.7 300 5,951 +0
Sep08 071105 1522.0 1531.0 1508.0 1531.0 +19.9 356 2,420 +0
Dec08 071105 1539.5 1550.5 1516.0 1546.4 +19.9 1,572 10,239 +0
Mar09 071105 1563.3 1563.3 1563.3 1563.3 +20.9 3 245 +0
Total Volume and Open Interest 46,434 136,034 +0
Platinum(NYMEX)
Jan08 071105 1465.0 1475.0 1456.1 1466.5 +3.8 1,123 15,557 +0
Apr08 071105 1480.4 1480.4 1466.5 1466.5 +3.8 2 169 +0
Jul08 071105 1475.9 1475.9 1475.9 1475.9 +3.3 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 071105 377.50 379.90 372.00 375.10 -2.30 849 13,021 +0
Mar08 071105 381.00 381.50 376.65 379.80 -2.15 329 1,773 +0
Jun08 071105 384.05 384.05 384.05 384.05 -2.15 11 1,278 +0
Total Volume and Open Interest 1,189 16,870 +0
Copper(CMX)
Dec07 071105 334.95 336.85 328.50 330.20 -2.30 15,415 51,709 +0
Mar08 071105 338.90 338.90 331.80 333.35 -2.05 4,900 18,685 +0
May08 071105 337.00 337.10 333.00 333.20 -1.95 505 4,276 +0
Jul08 071105 333.95 334.00 332.15 332.15 -1.75 479 2,364 +0
Sep08 071105 332.85 332.85 330.75 330.75 -1.75 22 751 +0
Total Volume and Open Interest 21,705 85,799 +0
Aluminum(CMX)
Nov07 071102 117.00 117.00 117.00 117.00 +3.50 0 20 +0
Dec07 071105 1.17 1.17 1.17 1.17 -116.58 0 154 +0
Jan08 071105 1.17 1.17 1.17 1.17 -116.58      
Feb08 071105 1.17 1.17 1.17 1.17 -116.58      
Mar08 071105 1.17 1.17 1.17 1.17 -116.58      
Apr08 071105 1.17 1.17 1.17 1.17 -116.58      
Total Volume and Open Interest 0 174 +0
DJIA Index(CBOT)
Dec07 071105 13579 13637 13468 13555 -87 4,571 34,003 +0
Mar08 071105 13618 13635 13585 13635 -87 7 120 +0
Jun08 071105 13715 13715 13715 13715 -87 0 2 +0
Sep08 071105 13795 13795 13795 13795 -87 0 1 +0
Total Volume and Open Interest 5,612 34,126 +0
S & P 500(CME)
Dec07 071105 1515.60 1516.20 1494.50 1505.40 -12.20 30,321 0 -580,607
Mar08 071105 1511.50 1522.50 1505.60 1515.30 -12.30 5,644 0 -22,051
Jun08 071105 1524.40 1535.90 1514.90 1524.40 -12.50 59 0 -3,282
Sep08 071105 1533.70 1545.40 1524.40 1533.70 -12.70      
Total Volume and Open Interest 53,634 609,990 +0
S & P 500 E-Mini(Globex)
Dec07 071105 1515.75 1516.25 1494.25 1505.50 -12.00 2,779,032 0 -2,017,893
Mar08 071105 1525.00 1525.75 1504.50 1515.25 -12.25 2,398 0 -19,065
Total Volume and Open Interest 2,524,845 2,036,959 +0
NASDAQ 100(CME)
Dec07 071105 2219.80 2224.00 2191.00 2212.80 -10.70 2,898 0 -57,975
Mar08 071105 2235.50 2236.50 2235.50 2235.50 -11.00      
Jun08 071105 2262.50 2263.50 2262.50 2262.50 -11.00      
Total Volume and Open Interest 3,164 57,978 +0
NASDAQ 100 E-Mini(Globex)
Dec07 071105 2212.30 2215.00 2212.00 2214.50 -9.00 548,559 0 -440,095
Mar08 071105 2244.00 2246.50 2214.80 2235.50 -11.00 83 0 -304
Total Volume and Open Interest 472,447 440,399 +0
S & P Midcap 400(CME)
Dec07 071105 882.00 887.00 878.00 881.00 -9.90 32 0 -6,328
Mar08 071105 887.90 888.40 887.90 887.90 -9.90      
Jun08 071105 897.60 898.10 897.60 897.60 -9.90      
Total Volume and Open Interest 224 6,383 +0
Russell 2000(CME)
Dec07 071105 792.05 797.00 786.00 790.80 -9.90 421 0 -34,524
Mar08 071105 796.30 796.30 795.30 796.30 -9.00      
Jun08 071105 803.00 803.00 802.00 803.00 -9.00      
Total Volume and Open Interest 2,569 34,559 +0
Russell 2000 E-Mini(Globex)
Dec07 071105 790.50 791.50 790.50 791.30 -9.40 352,608 0 -622,873
Mar08 071105 803.50 803.50 790.70 796.30 -9.00 268 0 -627
Jun08 071105 803.00 806.80 798.80 803.00 -9.00      
Total Volume and Open Interest 376,961 623,502 +0
Value Line(KCBT)
Dec07 071105 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071105 16450 16470 16220 16320 -145 81,400 253,225 +1,929
Mar08 071105 16350 16350 16260 16345 -205 50 1,726 -1
Total Volume and Open Interest 81,542 255,248 +1,968
Nikkei 225(SGX)
Dec07 071105 16450 16470 16220 16320 -145 81,400 253,225 +1,929
Mar08 071105 16350 16350 16260 16345 -205 50 1,726 -1
Jun08 071105 16240 16240 16240 16240 -255 0 1 +0
Total Volume and Open Interest 81,542 255,248 +1,968
CAC 40(EURONEXT)
Nov07 071105 5712.5 5712.5 5653.5 5678.0 -41.0 173,701 0 -445,064
Dec07 071105 5718.0 5718.0 5676.0 5699.0 -41.0 1,198 0 -60,305
Jan08 071105 5715.0 5718.0 5704.0 5718.0 -41.0      
Total Volume and Open Interest 171,431 507,523 +0
Hang Seng Index(HKFE)
Nov07 071105 30200 30250 28725 28776 -1685 59,208 112,463 +705
Dec07 071105 30301 30330 28817 28859 -1690 960 13,958 +40
Total Volume and Open Interest 60,204 127,315 +752
DAX(EUREX)
Dec07 071105 7860.0 7893.5 7813.5 7844.0 -38.0 201,527 293,446 +0
Mar08 071105 7912.0 7972.5 7903.0 7924.5 -38.0 218 7,229 +0
Jun08 071105 8004.0 8048.0 7998.0 8004.0 -37.5 85 6,810 +0
Total Volume and Open Interest 203,220 307,485 +0
FT-SE 100(EURONEXT)
Dec07 071105 6525.50 6533.00 6448.00 6498.00 -75.50 126,165 0 -479,258
Mar08 071105 6552.00 6552.00 6488.00 6518.50 -76.50 46 0 -5,465
Jun08 071105 6566.50 6566.50 6516.50 6553.00 -76.00      
Total Volume and Open Interest 148,965 485,267 +0
SPI 200(SFE)
Dec07 071105 136.4 194.4 19.4 54.4 -90.0 25,999 0 -292,932
Mar08 071105 149.4 215.4 69.4 79.4 -89.0 5 0 -1,922
Jun08 071105 126.4 136.4 126.4 136.4 -87.0 161 0 -1,385
Total Volume and Open Interest 29,116 295,704 -1,526
GSCI(CME)
Nov07 071105 596.50 604.25 594.10 596.15 -7.95 714 0 -21,873
Dec07 071105 606.50 607.00 598.50 599.15 -7.25 96 0 -25
Jan08 071105 596.00 603.25 595.00 596.00 -7.00      
Total Volume and Open Interest 464 21,898 +0
RJ/CRB Index(ICE)
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
Apr08 071102 461.25 462.50 459.00 462.50 +3.50 2 122 +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

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