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 Thu November 08, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071108 1029.00 1032.50 1021.00 1028.00 +3.50 1,970 6,697 -939
Jan08 071108 1044.25 1047.50 1035.00 1041.25 +2.75 13,981 285,968 -1,379
Mar08 071108 1058.00 1062.00 1048.50 1056.25 +3.25 3,983 89,108 +2,643
May08 071108 1061.00 1065.00 1052.75 1059.00 +2.25 1,306 41,474 +184
Jul08 071108 1066.00 1068.00 1055.00 1062.50 +3.25 1,586 52,813 -152
Aug08 071108 1047.00 1048.00 1038.00 1047.00 +4.00 15 1,671 +6
Sep08 071108 1012.00 1012.00 1003.00 1003.00 -3.00 54 1,055 +8
Total Volume and Open Interest 24,150 575,202 +1,677
Soybean Meal(CBOT)
Dec07 071108 282.80 283.00 278.00 278.40 -3.50 6,891 84,913 -1,626
Jan08 071108 283.50 284.00 279.60 279.80 -2.80 5,368 34,822 +515
Mar08 071108 287.00 287.00 282.70 282.90 -2.20 3,484 43,228 +254
May08 071108 287.00 287.00 283.00 283.30 -2.70 1,725 31,831 +837
Jul08 071108 287.00 287.00 283.00 284.50 -1.00 888 26,571 -43
Aug08 071108 278.50 280.50 276.50 277.00 -0.50 41 4,839 +31
Sep08 071108 270.00 270.00 267.00 267.50 -0.50 154 4,417 -23
Oct08 071108 254.50 256.00 254.00 254.20 +0.70 157 3,338 -53
Total Volume and Open Interest 19,143 247,672 +120
Soybean Oil(CBOT)
Dec07 071108 44.05 44.20 43.79 44.15 +0.51 9,067 96,618 -2,606
Jan08 071108 44.43 44.64 44.25 44.61 +0.48 6,684 90,652 -983
Mar08 071108 45.00 45.19 44.75 45.15 +0.48 3,507 39,949 +456
May08 071108 45.35 45.50 45.05 45.50 +0.50 921 21,274 +267
Jul08 071108 45.66 45.70 45.43 45.70 +0.42 815 18,912 +220
Aug08 071108 45.65 45.65 45.30 45.55 +0.35 17 3,060 +17
Sep08 071108 45.50 45.50 45.10 45.30 +0.20 53 3,183 +5
Oct08 071108 45.00 45.05 44.90 45.05 +0.30 10 3,587 +0
Total Volume and Open Interest 21,706 295,746 -2,600
Canola(WCE)
Nov07 071108 432.1 433.1 432.1 432.9 +2.9 38 98 -3
Jan08 071108 440.0 443.9 439.2 442.4 +1.1 4,919 97,835 +1,061
Mar08 071108 451.4 453.7 450.0 451.7 +0.6 509 11,220 +369
May08 071108 461.2 462.8 459.0 461.5 +0.3 87 4,944 +42
Jul08 071108 469.0 470.5 467.1 468.3 unch 307 7,361 +148
Total Volume and Open Interest 6,117 137,397 +1,861
Corn(CBOT)
Dec07 071108 386.50 390.00 385.00 389.50 +5.25 42,316 427,234 -38,729
Mar08 071108 403.50 407.00 402.00 406.25 +5.00 31,538 327,896 +33,551
May08 071108 413.50 416.50 412.00 416.25 +4.50 959 64,213 +1,097
Jul08 071108 422.00 426.00 421.00 425.75 +5.25 3,023 128,587 +2,820
Sep08 071108 428.00 430.00 426.50 429.50 +3.25 620 21,371 +393
Dec08 071108 433.75 436.50 432.00 435.25 +2.75 11,970 213,834 +9,607
Total Volume and Open Interest 91,323 1,241,897 +9,984
Wheat(CBOT)
Dec07 071108 785.00 786.75 760.00 762.00 -25.75 17,655 142,141 -15,196
Mar08 071108 805.00 807.00 782.50 784.00 -24.00 16,409 125,862 +8,594
May08 071108 785.00 786.00 765.00 765.00 -22.00 757 17,360 +965
Jul08 071108 687.00 692.50 678.00 681.50 -10.00 2,889 78,752 +1,216
Sep08 071108 695.00 699.00 689.00 690.75 -10.25 314 14,328 +817
Total Volume and Open Interest 39,416 419,735 -2,417
Wheat(KCBT)
Dec07 071108 809.00 810.50 787.00 789.00 -22.25 13,226 54,060 -7,061
Mar08 071108 815.00 821.50 798.50 803.75 -19.25 11,308 49,275 +3,029
May08 071108 787.00 790.00 773.00 776.00 -14.00 226 3,006 -89
Jul08 071108 698.00 706.50 690.00 697.50 -4.50 1,842 22,195 +360
Sep08 071108 699.00 707.00 694.00 697.50 -5.00 95 3,964 +14
Total Volume and Open Interest 26,848 137,053 -3,736
Wheat(MGE)
Dec07 071108 841.00 842.50 820.50 822.50 -20.50 2,616 19,203 -775
Mar08 071108 836.00 837.50 816.50 818.00 -21.50 2,726 34,261 +442
May08 071108 807.00 807.00 791.00 791.00 -24.00 133 3,422 -10
Jul08 071108 750.00 754.00 740.00 740.00 -11.00 37 1,731 -3
Sep08 071108 710.00 711.50 702.00 708.75 -6.25 236 3,783 +102
Total Volume and Open Interest 6,111 66,599 -79
Oats(CBOT)
Dec07 071108 292.50 295.50 292.50 295.50 +0.25 925 7,043 -813
Mar08 071108 306.50 309.00 306.50 308.75 -0.25 788 6,876 +766
May08 071108 316.00 316.00 316.00 316.00 -2.00 5 302 +0
Jul08 071108 320.00 320.00 320.00 320.00 +6.00 0 99 +0
Total Volume and Open Interest 1,728 14,434 -46
Rough Rice(CBOT)
Nov07 071108 12.55 12.55 12.55 12.55 +0.19 0 10 -13
Jan08 071108 12.60 12.90 12.58 12.83 +0.19 107 12,463 +61
Mar08 071108 12.93 13.15 12.93 13.12 +0.20 78 3,265 -47
May08 071108 13.31 13.31 13.25 13.25 +0.19 19 425 -23
Total Volume and Open Interest 215 18,134 +2
Live Cattle(CME)
Dec07 071108 94.800 95.785 94.750 95.400 +0.515 23,563 93,507 -10,522
Feb08 071108 98.000 98.650 97.750 98.350 +0.300 21,572 71,112 +4,948
Apr08 071108 98.400 98.950 98.180 98.830 +0.350 5,590 39,104 +2,247
Jun08 071108 93.650 94.500 93.650 94.450 +0.620 1,001 16,348 +376
Aug08 071108 93.750 94.350 93.750 94.330 +0.480 338 9,367 +52
Oct08 071108 97.300 97.850 97.300 97.850 +0.620 113 1,833 +55
Total Volume and Open Interest 52,256 234,761 -2,785
Feeder Cattle(CME)
Nov07 071108 107.750 107.885 107.480 107.750 unch 829 3,261 -433
Jan08 071108 107.180 107.850 107.000 107.680 +0.500 2,171 13,935 +168
Mar08 071108 107.750 108.400 107.400 108.385 +0.455 321 3,589 +78
Apr08 071108 109.700 110.450 109.480 110.385 +0.485 121 1,770 +19
May08 071108 111.100 111.650 110.700 111.650 +0.550 112 2,618 +9
Aug08 071108 112.000 112.400 111.800 112.400 +0.150 37 1,082 +27
Sep08 071108 111.980 111.980 111.980 111.980 -0.020 0 63 +0
Total Volume and Open Interest 3,592 26,324 -128
Lean Hogs(CME)
Dec07 071108 51.250 51.830 51.050 51.485 unch 18,416 82,999 -4,982
Feb08 071108 58.800 59.200 58.150 58.535 -0.465 19,416 52,867 +6,488
Apr08 071108 64.850 65.100 64.000 64.600 -0.500 5,425 29,050 +2,025
May08 071108 71.800 71.950 71.000 71.430 -0.520 80 2,275 +50
Jun08 071108 75.350 75.550 74.450 75.100 -0.580 637 17,983 +159
Jul08 071108 74.750 75.000 74.000 74.500 -0.600 442 5,390 +89
Aug08 071108 72.700 72.800 72.000 72.650 -0.450 375 4,300 +29
Oct08 071108 67.050 67.500 66.600 67.400 -0.100 99 4,278 +41
Total Volume and Open Interest 45,175 203,568 +3,970
Pork Bellies(CME)
Feb08 071108 84.750 85.200 83.750 83.750 -1.000 105 1,401 -41
Mar08 071108 84.100 85.000 83.600 83.600 -0.900 1 281 -1
May08 071108 86.550 86.550 85.000 85.000 -1.100 0 164 +0
Jul08 071108 88.000 88.000 85.100 85.100 -1.200 1 128 +0
Aug08 071108 86.000 86.000 84.600 84.600 -1.100 0 50 +0
Total Volume and Open Interest 107 2,024 -42
Class III Milk(CME)
Nov07 071108 19.20 19.20 19.13 19.13 -0.02 122 4,308 -8
Dec07 071108 18.32 18.32 18.00 18.17 -0.08 409 4,291 +190
Jan08 071108 17.22 17.22 17.00 17.00 -0.07 160 2,740 +38
Feb08 071108 16.50 16.50 16.38 16.38 -0.04 94 2,436 +18
Mar08 071108 16.30 16.30 16.30 16.30 -0.05 28 2,205 -2
Total Volume and Open Interest 902 30,575 +247
Cocoa(ICE)
Dec07 071108 1950 1962 1943 1945 +4 12,773 26,225 -5,221
Mar08 071108 1970 1990 1965 1969 +15 13,208 65,551 +1,850
May08 071108 1973 1973 1973 1973 +17 1,473 16,109 +383
Jul08 071108 1981 1981 1981 1981 +17 117 4,515 +18
Sep08 071108 1991 1991 1991 1991 +15 75 3,433 -4
Dec08 071108 2009 2009 2009 2009 +14 54 14,277 -40
Mar09 071108 2030 2030 2030 2030 +15 940 4,016 +682
Total Volume and Open Interest 28,743 135,477 -2,311
Coffee "C"(ICE)
Dec07 071108 120.75 122.70 120.75 121.90 +1.45 15,353 53,801 -9,118
Mar08 071108 125.20 126.60 124.90 126.00 +1.35 12,440 66,439 +5,587
May08 071108 128.65 128.70 128.00 128.60 +1.35 2,691 13,951 +1,011
Jul08 071108 130.65 131.00 130.65 131.00 +1.15 904 5,475 +678
Sep08 071108 133.35 133.35 133.35 133.35 +1.05 376 8,973 +198
Dec08 071108 136.30 136.35 136.30 136.35 +0.95 746 6,781 +587
Total Volume and Open Interest 33,887 161,739 -1,563
Orange Juice(ICE)
Nov07 071108 135.55 135.55 135.55 135.55 -6.95 56 175 -28
Jan08 071108 140.50 140.50 131.75 132.15 -7.70 1,015 17,232 +147
Mar08 071108 139.50 139.50 132.70 132.70 -7.55 150 7,191 +33
May08 071108 132.45 132.45 132.45 132.45 -7.55 66 1,047 +4
Jul08 071108 138.00 138.00 137.15 137.15 -3.35 10 394 +0
Sep08 071108 138.50 138.50 138.50 138.50 -2.50 10 195 +0
Total Volume and Open Interest 1,307 27,346 +156
Sugar #11(ICE)
Mar08 071108 10.08 10.20 10.07 10.15 unch 38,243 435,624 -2,861
May08 071108 10.29 10.36 10.25 10.33 -0.01 8,803 92,742 +1,526
Jul08 071108 10.30 10.40 10.29 10.39 +0.05 4,484 77,746 +400
Oct08 071108 10.65 10.73 10.65 10.73 +0.05 3,872 60,448 +924
Mar09 071108 11.25 11.26 11.25 11.26 +0.03 3,492 40,546 +1,798
Total Volume and Open Interest 62,287 770,320 +3,081
Sugar #14(ICE)
Jan08 071108 20.18 20.18 20.18 20.18 -0.25 108 3,470 +29
Mar08 071108 19.93 19.93 19.93 19.93 -0.17 94 3,657 -6
May08 071108 20.13 20.13 20.13 20.13 -0.11 96 2,975 -11
Jul08 071108 20.48 20.48 20.48 20.48 -0.09 90 1,339 +11
Sep08 071108 20.55 20.55 20.55 20.55 -0.13 5 971 -5
Total Volume and Open Interest 401 12,501 +10
London Cocoa(LCE)
Dec07 071108 928 934 923 925 -1 5,328 66,676 -1,517
Mar08 071108 956 963 954 957 +2 4,530 55,532 +949
May08 071108 970 976 968 971 +3 141 20,687 -75
Jul08 071108 982 990 982 986 +5 371 25,208 +23
Sep08 071108 992 999 992 996 +4 22 20,025 +0
Dec08 071108 1000 1006 1000 1002 +2 554 13,536 +77
Mar09 071108 1015 1016 1012 1013 +2 557 2,301 +478
Total Volume and Open Interest 11,588 204,093 +20
London Coffee(LCE)
Nov07 071108 2421.00 2432.00 2355.00 2429.00 -6.00 3,482 18,986 -2,774
Jan08 071108 1937.00 1950.00 1891.00 1928.00 -21.00 11,918 87,668 +1,145
Mar08 071108 1891.00 1892.00 1867.00 1880.00 -11.00 3,603 39,608 +821
May08 071108 1885.00 1890.00 1871.00 1883.00 -11.00 701 7,825 +150
Jul08 071108 1889.00 1889.00 1880.00 1886.00 -9.00 240 1,542 +191
Sep08 071108 1892.00 1892.00 1892.00 1892.00 -9.00 0 834 +0
Total Volume and Open Interest 19,944 156,827 -467
London Sugar(LCE)
Dec07 071108 278.10 280.00 276.80 279.60 +1.50 7,935 23,337 -3,017
Mar08 071108 286.10 287.50 285.80 286.60 -0.30 6,470 50,447 +751
May08 071108 291.10 291.60 290.50 291.10 -1.20 333 8,194 +108
Aug08 071108 294.60 294.60 294.40 294.60 -0.60 759 6,580 +129
Oct08 071108 302.50 302.50 301.10 301.10 -1.10 578 5,308 +218
Total Volume and Open Interest 16,265 97,710 -1,691
Cotton(ICE)
Dec07 071108 65.00 65.35 64.60 64.69 -0.38 28,536 102,313 -8,227
Mar08 071108 69.50 69.80 69.05 69.20 -0.36 23,224 93,650 +7,511
May08 071108 70.90 71.10 70.50 70.61 -0.29 542 9,953 +30
Jul08 071108 72.10 72.30 71.80 71.80 -0.39 2,404 15,052 +1,016
Oct08 071108 73.70 73.70 73.70 73.70 -0.45 0 376 +0
Dec08 071108 75.70 75.90 75.48 75.48 -0.52 1,236 28,435 +835
Total Volume and Open Interest 55,967 251,238 +1,178
Lumber(CME)
Nov07 071108 229.8 239.0 229.0 233.3 +3.2 186 795 -91
Jan08 071108 251.1 261.0 248.9 256.5 +4.8 751 6,697 +31
Mar08 071108 270.0 276.9 268.8 275.0 +6.0 91 1,040 -4
May08 071108 290.2 291.3 288.0 291.1 +1.5 9 335 +7
Total Volume and Open Interest 1,047 8,905 -53
Crude Oil(NYM)
Dec07 071108 96.55 97.70 95.25 95.46 -0.91 448,361 352,198 -7,476
Jan08 071108 95.95 96.85 94.65 94.66 -0.94 195,408 275,541 +30,810
Feb08 071108 95.65 95.65 93.90 93.90 -0.91 45,417 80,161 +3,031
Mar08 071108 93.30 93.30 93.19 93.19 -0.84 27,679 86,501 +1,007
Apr08 071108 94.00 94.10 92.51 92.51 -0.74 11,272 52,000 +200
May08 071108 93.30 93.30 91.83 91.83 -0.64 8,952 54,179 +376
Jun08 071108 92.45 92.55 91.16 91.16 -0.55 11,992 63,609 +51
Jul08 071108 90.48 90.48 90.48 90.48 -0.45 1,287 19,662 -162
Aug08 071108 89.81 89.81 89.81 89.81 -0.37 1,679 16,876 -24
Sep08 071108 89.15 89.15 89.15 89.15 -0.31 2,464 31,383 +181
Oct08 071108 88.50 88.50 88.50 88.50 -0.27 531 30,446 +38
Nov08 071108 87.88 87.88 87.88 87.88 -0.24 811 19,851 +539
Dec08 071108 88.33 88.33 87.31 87.31 -0.21 16,532 166,340 +1,259
Jan09 071108 86.76 86.76 86.76 86.76 -0.19 1,655 23,906 +646
Feb09 071108 86.26 86.26 86.26 86.26 -0.17 1,063 13,758 -798
Mar09 071108 85.78 85.78 85.78 85.78 -0.16 275 6,650 +75
Total Volume and Open Interest 785,035 1,545,905 +32,543
Heating Oil(NYM)
Dec07 071108 263.00 264.85 260.15 260.58 -1.17 44,041 84,586 -9,614
Jan08 071108 267.10 267.10 261.88 261.88 -1.27 21,154 53,308 +4,908
Feb08 071108 264.80 264.80 260.83 260.83 -1.17 6,216 22,513 +1,210
Mar08 071108 257.40 257.58 257.40 257.58 -1.02 2,302 11,481 +346
Apr08 071108 251.83 251.83 251.83 251.83 -0.97 1,451 8,608 +85
May08 071108 250.60 250.60 245.80 246.73 -0.87 417 5,237 +64
Jun08 071108 243.18 243.18 243.18 243.18 -0.77 4,227 15,590 +91
Jul08 071108 241.63 241.63 241.63 241.63 -0.82 508 3,509 +113
Aug08 071108 241.28 241.28 241.28 241.28 -0.92 287 894 +7
Sep08 071108 242.03 242.03 242.03 242.03 -0.92 1,205 2,592 +225
Oct08 071108 243.43 243.43 243.43 243.43 -0.92 0 655 +0
Nov08 071108 244.93 244.93 244.93 244.93 -0.92 210 555 +200
Total Volume and Open Interest 83,570 221,295 -1,841
Gasoline(NYMEX)
Dec07 071108 243.58 248.81 241.54 243.76 -0.30 34,290 73,511 +1,122
Jan08 071108 242.45 248.48 241.75 243.16 -1.40 14,885 44,023 +1,723
Feb08 071108 243.40 249.65 243.40 244.53 -1.50 8,220 14,966 -60
Mar08 071108 248.20 251.21 245.25 246.33 -1.47 4,849 17,536 +41
Apr08 071108 260.40 262.22 256.28 257.68 -1.32 2,492 15,801 +535
May08 071108 259.70 260.94 257.00 257.48 -1.27 1,909 8,202 -185
Jun08 071108 259.94 259.94 256.11 256.18 -1.07 1,455 10,956 +378
Jul08 071108 255.73 255.73 253.23 253.23 -1.02 129 2,595 +60
Aug08 071108 249.13 249.13 249.13 249.13 -0.87 231 1,635 +99
Sep08 071108 244.03 244.03 244.03 244.03 -0.82 226 3,835 +62
Total Volume and Open Interest 69,398 203,363 +4,062
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071108 251.10 251.10 243.00 243.76 -0.30 0 27 +0
Jan08 071108 243.16 243.16 243.16 243.16 -1.40 0 2 +0
Feb08 071108 244.53 244.53 244.53 244.53 -1.50      
Mar08 071108 246.33 246.33 246.33 246.33 -1.47 0 2 +0
Total Volume and Open Interest 0 31 +0
Natural Gas(NYM)
Dec07 071108 7.590 7.715 7.515 7.713 +0.089 76,324 90,268 -4,888
Jan08 071108 7.960 8.115 7.900 8.111 +0.115 40,457 98,374 +5,308
Feb08 071108 8.060 8.171 8.060 8.171 +0.110 10,555 41,264 +653
Mar08 071108 7.920 8.031 7.920 8.031 +0.105 9,313 63,569 +1,773
Apr08 071108 7.635 7.740 7.635 7.736 +0.090 6,111 44,095 +370
May08 071108 7.680 7.783 7.645 7.783 +0.092 2,713 33,848 -44
Jun08 071108 7.766 7.860 7.766 7.860 +0.094 348 20,303 +45
Jul08 071108 7.948 7.948 7.948 7.948 +0.097 674 16,066 +159
Aug08 071108 8.025 8.025 8.025 8.025 +0.099 1,191 15,707 +347
Sep08 071108 8.050 8.050 8.050 8.050 +0.099 591 11,335 +79
Oct08 071108 8.030 8.120 8.030 8.120 +0.099 986 34,980 +38
Nov08 071108 8.515 8.515 8.515 8.515 +0.099 576 21,743 +140
Dec08 071108 8.930 8.930 8.930 8.930 +0.104 1,365 16,602 +340
Jan09 071108 9.200 9.200 9.200 9.200 +0.109 2,096 34,650 -238
Feb09 071108 9.203 9.203 9.203 9.203 +0.109 328 5,437 +77
Mar09 071108 8.845 8.955 8.845 8.955 +0.109 1,580 28,415 +307
Total Volume and Open Interest 169,908 781,294 +15,293
Brent Crude Oil(ICE)
Dec07 071108 92.36 94.76 92.27 92.79 -0.45 106,839 94,650 -3,763
Jan08 071108 92.11 94.36 91.90 92.44 -0.39 95,757 160,155 -8,363
Feb08 071108 91.73 93.96 91.73 92.11 -0.37 52,105 82,764 +4,954
Mar08 071108 91.65 93.41 91.41 91.72 -0.29 12,150 28,875 -480
Apr08 071108 91.11 92.87 90.97 91.29 -0.21 4,118 16,618 -58
May08 071108 90.71 92.31 90.52 90.85 -0.15 1,936 13,573 +440
Jun08 071108 90.09 91.80 89.99 90.38 -0.08 5,060 35,368 +354
Jul08 071108 89.60 89.90 89.60 89.90 -0.04 139 7,571 -22
Aug08 071108 89.42 89.42 89.42 89.42 -0.03 0 5,821 +7
Sep08 071108 88.60 88.94 88.60 88.94 -0.02 48 6,574 +1
Oct08 071108 88.46 88.46 88.46 88.46 +0.05 0 9,393 +0
Nov08 071108 87.97 87.97 87.97 87.97 +0.09 0 4,398 +0
Dec08 071108 87.30 88.55 87.23 87.48 +0.12 6,790 43,267 +648
Jan09 071108 87.00 87.00 87.00 87.00 +0.11 0 10,465 -575
Total Volume and Open Interest 286,926 609,699 -6,405
Gas Oil(ICE)
Nov07 071107 831.00 840.75 811.00 832.00 +5.00 41,866 45,937 -4,214
Dec07 071108 812.50 831.75 812.50 830.00 +5.00 83,563 93,743 +1,768
Jan08 071108 814.50 830.50 813.50 829.50 +5.50 31,607 69,284 +2,798
Feb08 071108 805.25 819.75 804.25 818.75 +5.00 8,399 26,591 +1,303
Mar08 071108 794.25 808.00 794.25 807.25 +4.25 3,517 17,598 +157
Apr08 071108 782.50 795.75 780.50 795.00 +3.75 1,348 9,631 -815
May08 071108 773.00 785.25 771.00 784.75 +3.25 604 11,020 +160
Jun08 071108 767.50 779.50 765.50 778.25 +3.00 3,085 27,014 -380
Jul08 071108 771.50 776.75 771.50 773.00 +6.75 193 5,720 -3
Aug08 071108 773.50 773.50 770.75 770.75 +8.50 0 1,752 +0
Total Volume and Open Interest 186,124 325,167 -8,851
US Dollar Index(ICE)
Dec07 071108 75.495 75.630 75.280 75.455 +0.045 13,355 35,379 -2,656
Mar08 071108 75.465 75.500 75.300 75.435 +0.065 90 2,894 +41
Jun08 071108 75.445 75.445 75.445 75.445 +0.075 1 430 +1
Total Volume and Open Interest 13,446 38,703 -2,614
Australian Dollar(CME)
Dec07 071108 92.55 92.55 92.08 92.10 -1.00 1,955 92,501 +32
Mar08 071108 91.95 91.95 91.56 91.56 -1.01 3 726 +60
Jun08 071108 90.88 90.88 90.88 90.88 -1.02 125 406 +31
Total Volume and Open Interest 2,083 93,741 +123
British Pound(CME)
Dec07 071108 210.34 210.68 210.34 210.64 +0.41 567 143,024 -3,058
Mar08 071108 210.02 210.02 210.01 210.01 +0.41 0 1,452 +260
Jun08 071108 209.31 209.31 209.31 209.31 +0.37 0 18 +0
Total Volume and Open Interest 567 144,508 -2,798
Canadian Dollar(CME)
Dec07 071108 107.34 108.13 106.46 106.49 -1.86 7,580 131,880 -971
Mar08 071108 107.80 107.80 106.48 106.48 -1.87 273 3,246 +243
Jun08 071108 107.99 108.10 106.46 106.46 -1.87 104 1,291 +96
Sep08 071108 107.87 108.08 106.43 106.43 -1.87 48 1,222 +60
Total Volume and Open Interest 8,038 137,942 -560
Japanese Yen(CME)
Dec07 071108 88.80 89.44 88.78 89.35 +0.38 14,009 192,858 +3,601
Mar08 071108 89.97 90.23 89.97 90.23 +0.37 65 10,097 +74
Jun08 071108 91.00 91.00 91.00 91.00 +0.36 15 16,350 +0
Total Volume and Open Interest 14,089 219,716 +3,675
Swiss Franc(CME)
Dec07 071108 88.55 89.07 88.55 88.97 +0.38 1,600 85,414 -1,056
Mar08 071108 89.42 89.42 89.42 89.42 +0.38 6 240 -78
Jun08 071108 89.77 89.77 89.77 89.77 +0.38 0 35 +20
Total Volume and Open Interest 1,606 85,709 -1,112
EuroFX(CME)
Dec07 071108 146.72 147.09 146.59 146.76 -0.02 7,164 219,149 +5,110
Mar08 071108 146.85 146.85 146.85 146.85 -0.04 779 2,976 +276
Jun08 071108 146.86 146.86 146.86 146.86 -0.03 300 648 +1
Total Volume and Open Interest 8,443 223,352 +5,587
Mexican Peso(CME)
Nov07 071108 925.0 925.0 922.5 922.5 -5.8 0 86 +0
Dec07 071108 924.0 924.0 919.0 920.8 -5.8 300 102,838 -2,524
Total Volume and Open Interest 302 110,773 -2,522
30-Year T-Bonds(CBOT)
Dec07 071108 113~29 114~09 113~19 114~02 +0~11 474,973 988,109 +6,778
Mar08 071108 114~01 114~08 113~22 114~02 +0~10 4,512 17,130 +2,093
Jun08 071108 113~11 113~21 113~11 113~18 +0~09 0 568 +0
Total Volume and Open Interest 479,485 1,005,841 +8,871
10-Year T-Notes(CBOT)
Dec07 071108 111~105 111~230 111~040 111~200 +0~145 1,644,302 2,544,913 +46,032
Mar08 071108 110~315 111~080 110~250 111~055 +0~135 25,438 196,186 +15,089
Jun08 071108 110~160 110~240 110~160 110~240 +0~125 0 51 +0
Total Volume and Open Interest 1,669,740 2,741,150 +61,121
5-Year T-Notes(CBOT)
Dec07 071108 108~190 108~295 108~160 108~265 +0~110 681,417 0 +0
Mar08 071108 108~155 108~215 108~155 108~215 +0~100 7,870 0 +0
Jun08 071108 108~215 108~215 108~215 108~215 +0~100      
Total Volume and Open Interest 689,287    
2 Year T-Notes(CBOT)
Dec07 071108 104~020 104~054 104~016 104~044 +0~024 6,849 1,067,427 -6,019
Mar08 071108 104~053 104~053 104~053 104~053 +0~021 0 12 +1
Total Volume and Open Interest 6,849 1,067,439 -6,018
Eurodollars(CME)
Dec07 071108 95.190 95.275 95.175 95.250 +0.070 13,299 1,447,778 +560
Mar08 071108 95.635 95.780 95.615 95.720 +0.105 12,082 1,475,007 +18,239
Jun08 071108 95.845 96.005 95.835 95.965 +0.140 13,691 1,464,945 -15,394
Sep08 071108 95.960 96.135 95.945 96.075 +0.145 11,407 1,267,609 -11,270
Dec08 071108 95.985 96.120 95.970 96.080 +0.130 15,715 1,407,671 +8,749
Mar09 071108 95.925 96.045 95.915 96.000 +0.115 10,636 922,830 +8,015
Jun09 071108 95.810 95.885 95.810 95.865 +0.100 9,103 555,903 +4,614
Sep09 071108 95.690 95.760 95.690 95.735 +0.095 7,075 470,941 -5,838
Dec09 071108 95.560 95.635 95.560 95.605 +0.090 7,670 271,065 +262
Mar10 071108 95.530 95.530 95.485 95.500 +0.085 6,381 191,571 +3,469
Jun10 071108 95.430 95.430 95.385 95.400 +0.080 6,998 154,967 +1,832
Sep10 071108 95.300 95.330 95.290 95.305 +0.070 4,446 133,984 +1,104
Dec10 071108 95.200 95.205 95.180 95.205 +0.060 7,639 104,915 -2,355
Mar11 071108 95.135 95.135 95.110 95.130 +0.050 2,902 90,209 -134
Jun11 071108 95.055 95.060 95.025 95.045 +0.040 3,468 91,303 -578
Sep11 071108 94.985 94.995 94.955 94.970 +0.030 2,448 78,139 -55
Dec11 071108 94.915 94.940 94.880 94.895 +0.025 1,216 55,605 -246
Mar12 071108 94.865 94.890 94.820 94.840 +0.020 1,226 49,247 +286
Total Volume and Open Interest 144,066 10,514,112 +9,625
30 Day Federal Funds(CBOT)
Nov07 071108 3.815 3.830 3.815 3.830 +0.010 228 145,463 +168
Dec07 071108 3.900 3.935 3.900 3.925 +0.045 94 77,639 -484
Jan08 071108 3.945 4.000 3.945 3.975 +0.035 218 65,583 +8,288
Feb08 071108 4.170 4.170 4.155 4.155 +0.075 1 58,057 +560
Mar08 071108 4.220 4.220 4.195 4.195 +0.065 3 13,610 +299
Apr08 071108 4.270 4.270 4.270 4.270 +0.075 3 9,270 +215
Total Volume and Open Interest 549 379,556 +9,167
30 Day Fed Funds(e-CBOT)
Nov07 071108 95.570 95.585 95.565 95.575 unch 25,916 0 +0
Dec07 071108 95.645 95.695 95.625 95.665 +0.015 24,936 0 +0
Jan08 071108 95.680 95.755 95.660 95.720 +0.030 28,685 0 +0
Feb08 071108 95.860 95.930 95.830 95.885 +0.035 5,079 0 +0
Mar08 071108 95.900 95.980 95.880 95.935 +0.045 2,665 0 +0
Apr08 071108 95.970 96.050 95.945 96.000 +0.050 1,418 0 +0
Total Volume and Open Interest 89,750    
3-Mth Euro-Yen(CME)
Dec07 071108 99.18 99.18 99.18 99.18 -0.01 38 16,365 -315
Mar08 071108 99.17 99.17 99.17 99.17 unch 0 7,321 +0
Jun08 071108 99.15 99.15 99.15 99.15 -0.01 1,005 5,322 +973
Sep08 071108 99.10 99.10 99.10 99.10 unch 55 4,087 +37
Dec08 071108 99.04 99.04 99.04 99.04 -0.01 0 2,159 -82
Mar09 071108 98.99 98.99 98.99 98.99 unch 0 532 +0
Jun09 071108 98.93 98.93 98.93 98.93 unch 0 156 +0
Sep09 071108 98.86 98.86 98.86 98.86 -0.01      
Dec09 071108 98.78 98.78 98.78 98.78 unch      
Mar10 071108 98.72 98.72 98.72 98.72 unch      
Total Volume and Open Interest 1,098 35,942 +613
3-Mth Euro-Yen(SGX)
Dec07 071108 99.18 99.18 99.18 99.18 0.00 2,036 61,959 -626
Mar08 071108 99.18 99.18 99.17 99.17 unch 1,806 45,084 -254
Jun08 071108 99.15 99.15 99.14 99.14 unch 874 17,168 +471
Sep08 071108 99.11 99.11 99.10 99.10 unch 816 17,315 +216
Dec08 071108 99.04 99.05 99.04 99.04 unch 263 9,750 +63
Mar09 071108 99.00 99.00 98.99 98.99 unch 100 5,065 +100
Jun09 071108 98.93 98.93 98.93 98.93 unch 0 1,328 +0
Sep09 071108 98.86 98.86 98.86 98.86 unch 0 200 +0
Total Volume and Open Interest 5,895 160,319 -30
Japanese Gov't Bonds(SGX)
Dec07 071025 136.25 136.27 135.98 136.00 +0.74 5,815 30,305 -153
Mar08 071108 136.56 136.56 136.56 136.56 +0.25      
Jun08 071108 136.56 136.56 136.56 136.56 +0.25      
Total Volume and Open Interest 2,780 35,215 -503
Euro-Bund(EUREX)
Dec07 071108 114.50 114.56 113.92 114.27 +0.17 951,608 1,532,187 +58,870
Mar08 071108 114.77 114.94 114.46 114.72 +0.17 1,583 12,857 +1,041
Jun08 071108 114.27 114.27 114.27 114.27 +0.17      
Total Volume and Open Interest 953,191 1,545,044 +59,911
Euro-Bobl(EUREX)
Dec07 071108 108.51 108.66 108.28 108.50 +0.18 439,312 1,121,943 +9,022
Mar08 071108 108.71 108.77 108.68 108.72 +0.19 194 12,869 -18
Jun08 071108 43.42 43.42 43.42 43.42 +0.17      
Total Volume and Open Interest 439,506 1,134,812 +9,004
3-Mth Euribor(EUREX)
Dec07 071108 95.455 95.500 95.455 95.490 +0.040 569 22,905 -421
Mar08 071108 95.645 95.675 95.620 95.675 +0.055 653 11,877 -123
Jun08 071108 95.745 95.780 95.735 95.780 +0.060 203 5,799 +86
Total Volume and Open Interest 1,851 49,086 -330
Long Gilt(LIFFE)
Dec07 071108 108~11 108~21 108~07 108~16 +0~12 100,932 336,619 +2,929
Mar08 071108 108~18 108~18 108~18 108~18 +0~12      
Total Volume and Open Interest 100,932 336,619 +2,929
3-Mth Short Sterling(LIFFE)
Dec07 071108 93.84 93.84 93.84 93.84 +0.02 60,009 479,286 -402
Mar08 071108 94.28 94.28 94.28 94.28 +0.06 81,206 585,559 -912
Jun08 071108 94.56 94.56 94.56 94.56 +0.08 101,529 550,500 +431
Sep08 071108 94.70 94.70 94.70 94.70 +0.09 84,604 399,019 -4,156
Dec08 071108 94.74 94.74 94.74 94.74 +0.09 73,719 354,973 +3,096
Mar09 071108 94.73 94.73 94.73 94.73 +0.09 49,234 230,277 +4,612
Total Volume and Open Interest 490,254 2,946,355 +7,485
3-Mth Euribor(LIFFE)
Dec07 071108 95.455 95.515 95.445 95.490 +0.040 92,307 755,087 -6,213
Mar08 071108 95.640 95.695 95.610 95.670 +0.050 103,833 638,268 +18,960
Jun08 071108 95.740 95.810 95.700 95.775 +0.060 100,719 482,003 +7,582
Total Volume and Open Interest 640,703 3,533,961 +43,551
3-Mth Aus T-Bills(SFE)
Dec07 071108 92.77 92.79 92.73 92.77 unch 32,608 426,670 +4,315
Mar08 071108 92.64 92.66 92.57 92.65 +0.02 27,144 330,781 +12,554
Jun08 071108 92.55 92.59 92.50 92.58 +0.03 15,668 173,107 +11,487
Sep08 071108 92.51 92.57 92.49 92.56 +0.04 7,498 133,095 +3,916
Dec08 071108 92.50 92.56 92.49 92.56 +0.05 3,633 69,423 +3,684
Mar09 071108 92.48 92.57 92.48 92.57 +0.06 630 52,121 +323
Jun09 071108 92.49 92.57 92.49 92.57 +0.06 174 40,710 -141
Sep09 071108 92.50 92.59 92.50 92.58 +0.07 130 12,624 +127
Dec09 071108 92.51 92.58 92.51 92.57 +0.05 0 2,088 +0
Mar10 071108 92.53 92.59 92.53 92.59 +0.05 0 219 +0
Total Volume and Open Interest 87,485 1,240,863 +36,265
10-Year Aus T-Bonds(SFE)
Dec07 071108 93.82 93.99 93.81 93.99 +0.20 39,141 614,859 +24,308
Mar08 071108 93.99 93.99 93.99 93.99 +0.20      
Total Volume and Open Interest 39,141 614,859 +24,308
3-Year Aus T-Bonds(SFE)
Dec07 071108 93.29 93.39 93.28 93.38 +0.11 98,596 894,440 +59,296
Mar08 071108 93.38 93.38 93.38 93.38 +0.11      
Total Volume and Open Interest 98,596 894,440 +59,296
Gold(CMX)
Dec07 071108 834.2 847.5 832.5 837.5 +4.0 195,009 304,346 -8,551
Feb08 071108 843.3 853.5 843.0 844.6 +4.0 30,818 89,290 +10,066
Apr08 071108 861.0 861.0 850.9 850.9 +3.8 5,205 30,673 +1,986
Jun08 071108 853.7 863.7 853.7 857.1 +3.6 6,267 28,108 +835
Aug08 071108 863.1 863.1 863.1 863.1 +3.4 2,718 22,308 -155
Oct08 071108 869.0 869.0 869.0 869.0 +3.2 92 3,468 +75
Dec08 071108 875.0 875.0 874.7 874.7 +2.9 3,032 27,358 +146
Feb09 071108 880.7 880.7 880.7 880.7 +2.6 150 18,927 +0
Apr09 071108 886.4 886.4 886.4 886.4 +2.3 25 5,329 +0
Jun09 071108 892.3 892.3 892.3 892.3 +2.0 10 9,658 -10
Aug09 071108 898.3 898.3 898.3 898.3 +1.8 1 1 +0
Total Volume and Open Interest 243,769 561,339 +4,483
Silver(CMX)
Dec07 071108 1546.0 1583.0 1544.0 1551.5 +19.0 66,998 72,444 -6,416
Mar08 071108 1575.0 1599.5 1565.0 1571.3 +19.0 9,948 28,013 +3,351
May08 071108 1595.0 1595.0 1583.1 1583.1 +18.6 692 9,886 +484
Jul08 071108 1594.9 1594.9 1594.9 1594.9 +18.3 859 10,419 +166
Sep08 071108 1606.1 1606.1 1606.1 1606.1 +17.9 151 6,182 +97
Dec08 071108 1622.3 1622.3 1622.3 1622.3 +18.1 1,811 11,700 +860
Mar09 071108 1639.8 1639.8 1639.8 1639.8 +18.0 2 246 +1
Total Volume and Open Interest 81,563 149,106 -1,014
Platinum(NYMEX)
Jan08 071108 1463.0 1473.8 1463.0 1473.6 +11.3 1,427 16,079 -122
Apr08 071108 1480.1 1480.1 1480.1 1480.1 +11.3 10 185 +8
Jul08 071108 1486.6 1486.6 1486.6 1486.6 +8.9 1 5 +1
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 071108 374.00 378.50 373.50 377.50 +0.85 1,501 13,489 +21
Mar08 071108 379.00 383.00 379.00 382.35 +0.90 594 2,513 +359
Jun08 071108 386.85 386.85 386.85 386.85 +1.15 4 1,282 +4
Total Volume and Open Interest 2,101 18,082 +384
Copper(CMX)
Dec07 071108 324.00 324.40 318.50 320.40 -5.50 13,801 41,527 -3,416
Mar08 071108 324.50 325.80 322.00 323.85 -5.45 5,779 24,896 +1,887
May08 071108 323.00 324.50 323.00 323.85 -5.40 419 4,346 +156
Jul08 071108 324.35 324.35 323.00 323.35 -5.15 195 2,457 -14
Sep08 071108 322.40 322.40 322.40 322.40 -4.85 115 854 +73
Total Volume and Open Interest 21,304 82,075 -1,242
Aluminum(CMX)
Nov07 071108 116.50 116.50 116.50 116.50 +0.25 0 20 +0
Dec07 071108 117.25 117.25 117.25 117.25 +0.25 0 154 +0
Jan08 071108 117.25 117.25 117.25 117.25 +0.25      
Feb08 071108 117.25 117.25 117.25 117.25 +0.25      
Mar08 071108 117.25 117.25 117.25 117.25 +0.25      
Apr08 071108 117.25 117.25 117.25 117.25 +0.25      
Total Volume and Open Interest 0 174 +0
DJIA Index(CBOT)
Dec07 071108 13380 13390 13098 13262 -93 4,903 34,075 +78
Mar08 071108 13470 13470 13250 13337 -97 1 263 -1
Jun08 071108 13422 13422 13422 13422 -93 0 2 +0
Sep08 071108 13502 13502 13502 13502 -93 0 1 +0
Total Volume and Open Interest 4,904 34,341 +77
S & P 500(CME)
Dec07 071108 1483.30 1487.00 1454.00 1475.50 -7.30 39,079 570,554 -3,445
Mar08 071108 1493.20 1493.20 1466.00 1484.90 -7.50 6,673 38,359 +5,735
Jun08 071108 1494.30 1494.30 1494.30 1494.30 -7.10 100 5,433 +75
Sep08 071108 1503.50 1503.50 1503.50 1503.50 -7.20 0 80 +0
Total Volume and Open Interest 45,852 618,396 +2,365
S & P 500 E-Mini(Globex)
Dec07 071108 1482.00 1491.00 1454.00 1475.50 -7.25 2,623,334 2,038,254 +26,492
Mar08 071108 1492.00 1500.25 1463.50 1485.00 -7.50 5,820 29,150 +4,294
Total Volume and Open Interest 2,629,154 2,067,405 +30,786
NASDAQ 100(CME)
Dec07 071108 2172.00 2180.00 2081.00 2105.50 -75.50 4,420 56,424 -2,107
Mar08 071108 2126.80 2126.80 2126.80 2126.80 -76.50 0 2 +0
Jun08 071108 2154.30 2154.30 2154.30 2154.30 -76.50      
Total Volume and Open Interest 4,420 56,426 -2,107
NASDAQ 100 E-Mini(Globex)
Dec07 071108 2175.00 2180.00 2081.00 2105.50 -75.50 543,390 439,752 -8,151
Mar08 071108 2198.80 2201.30 2103.30 2126.80 -76.50 140 360 +53
Total Volume and Open Interest 543,530 440,112 -8,098
S & P Midcap 400(CME)
Dec07 071108 878.00 878.00 863.00 875.40 -1.30 534 6,289 +0
Mar08 071108 882.30 882.30 882.30 882.30 -1.30      
Jun08 071108 892.00 892.00 892.00 892.00 -1.30      
Total Volume and Open Interest 534 6,344 +0
Russell 2000(CME)
Dec07 071108 784.00 785.25 765.00 782.00 +1.60 933 36,683 +528
Mar08 071108 786.50 786.50 786.50 786.50 +1.60 0 24 +0
Jun08 071108 793.20 793.20 793.20 793.20 +1.60 0 1 +0
Total Volume and Open Interest 933 36,718 +528
Russell 2000 E-Mini(Globex)
Dec07 071108 779.20 787.40 763.10 782.00 +1.60 348,640 630,394 +11,985
Mar08 071108 781.50 791.80 768.00 786.50 +1.60 271 653 -14
Jun08 071108 793.20 793.20 793.20 793.20 +1.60 0 1 +0
Total Volume and Open Interest 348,911 631,049 +11,971
Value Line(KCBT)
Dec07 071108 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071107 16370 16375 16090 16145 -115 69,760 252,327 +2,988
Mar08 071107 16380 16390 16125 16125 -155 0 1,724 -20
Total Volume and Open Interest 69,850 254,348 +2,968
Nikkei 225(SGX)
Dec07 071107 16370 16375 16090 16145 -115 69,760 252,327 +2,988
Mar08 071107 16380 16390 16125 16125 -155 0 1,724 -20
Jun08 071107 16065 16065 16065 16065 -155 0 1 +0
Total Volume and Open Interest 69,850 254,348 +2,968
CAC 40(EURONEXT)
Nov07 071108 5589.5 5666.5 5573.0 5621.0 -54.5 160,974 467,738 +34,258
Dec07 071108 5600.0 5686.0 5594.5 5641.0 -55.5 2,151 57,722 +941
Jan08 071108 5617.5 5694.0 5617.5 5660.0 -56.0 362 413 +314
Total Volume and Open Interest 163,637 528,013 +35,535
Hang Seng Index(HKFE)
Nov07 071108 28500 28847 28383 28539 -989 77,202 118,345 -696
Dec07 071108 28680 28924 28474 28620 -1024 1,559 14,352 +103
Total Volume and Open Interest 78,844 133,654 -569
DAX(EUREX)
Dec07 071108 7752.0 7937.5 7742.0 7857.5 +24.0 230,216 318,729 +12,025
Mar08 071108 7837.0 8015.5 7830.0 7938.0 +24.0 147 7,016 +26
Jun08 071108 7913.5 8026.0 7913.5 8017.5 +22.5 81 6,746 -23
Total Volume and Open Interest 230,444 332,491 +12,028
FT-SE 100(EURONEXT)
Dec07 071108 6335.00 6461.00 6314.50 6419.50 +2.00 126,870 483,999 -645
Mar08 071108 6339.50 6452.00 6338.50 6439.00 +1.00 47 5,502 +17
Jun08 071108 6383.50 6471.50 6383.50 6471.50 +1.50 10 2,063 +10
Total Volume and Open Interest 126,927 492,064 -618
SPI 200(SFE)
Dec07 071108 6532.0 17.4 6513.0 6538.0 +6404.6 23,329 313,756 +15,670
Mar08 071108 11.4 36.4 6546.0 12.4 -147.0 66 1,971 +39
Jun08 071108 69.4 69.4 69.4 69.4 -146.0 18 1,387 +4
Total Volume and Open Interest 23,871 318,468 +16,050
GSCI(CME)
Nov07 071108 606.00 609.10 601.90 602.05 -3.95 4,673 17,977 -3,541
Dec07 071108 609.30 612.50 605.30 605.30 -3.90 4,389 4,320 +4,144
Jan08 071108 602.50 602.50 602.50 602.50 -4.00      
Total Volume and Open Interest 9,062 22,297 +603
RJ/CRB Index(ICE)
Jan08 071108 466.00 466.50 460.50 460.50 -0.50 73 1,227 +42
Feb08 071108 461.00 461.00 460.50 460.50 -0.50 0 419 +0
Apr08 071108 461.00 461.00 460.50 460.50 -0.50 0 236 +0
Total Volume and Open Interest 144 1,954 +33
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!