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 Tue November 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071113 1031.50 1049.00 1031.50 1044.25 +11.50 1,102 4,634 +0
Jan08 071113 1046.00 1062.25 1044.25 1056.25 +10.00 12,718 289,954 +0
Mar08 071113 1061.00 1076.25 1059.00 1070.75 +9.75 4,917 96,715 +0
May08 071113 1064.00 1080.00 1063.00 1074.50 +10.00 992 42,034 +0
Jul08 071113 1065.75 1082.00 1065.00 1076.50 +10.00 2,738 52,894 +0
Aug08 071113 1051.00 1064.00 1051.00 1060.00 +9.00 50 1,836 +0
Sep08 071113 1018.50 1028.50 1018.50 1022.00 +14.00 1 1,051 +0
Total Volume and Open Interest 116,318 588,528 +0
Soybean Meal(CBOT)
Dec07 071113 280.20 286.90 280.00 285.00 +4.90 7,692 77,791 +0
Jan08 071113 281.80 288.80 281.80 287.00 +5.40 3,330 36,933 +0
Mar08 071113 288.40 292.70 288.40 291.00 +5.80 2,708 46,795 +0
May08 071113 289.80 292.50 285.50 291.20 +5.70 1,221 33,038 +0
Jul08 071113 285.50 292.20 285.50 291.00 +6.00 2,183 27,004 +0
Aug08 071113 284.00 285.50 283.00 283.50 +5.00 22 4,920 +0
Sep08 071113 273.00 275.50 273.00 274.00 +5.50 74 4,467 +0
Oct08 071113 261.90 264.30 260.00 261.70 +7.40 43 3,357 +0
Total Volume and Open Interest 47,310 248,237 +0
Soybean Oil(CBOT)
Dec07 071113 44.33 44.95 44.11 44.23 -0.23 8,772 93,660 +0
Jan08 071113 44.86 45.39 44.50 44.58 -0.30 4,036 92,415 +0
Mar08 071113 45.29 45.86 45.00 45.01 -0.33 5,498 44,272 +0
May08 071113 45.46 46.04 45.32 45.34 -0.31 1,192 21,730 +0
Jul08 071113 45.64 46.21 45.58 45.64 -0.23 4,173 20,765 +0
Aug08 071113 45.60 45.60 45.55 45.55 -0.20 6 3,463 +0
Sep08 071113 45.69 45.69 45.40 45.45 -0.13 8 3,238 +0
Oct08 071113 45.05 45.05 44.85 44.95 -0.05 10 3,609 +0
Total Volume and Open Interest 53,894 302,308 +0
Canola(WCE)
Nov07 071113 445.6 445.9 444.7 444.7 +9.9 30 70 +0
Jan08 071113 444.4 448.0 443.4 444.9 +0.6 5,513 99,444 +0
Mar08 071113 455.2 457.6 453.6 454.5 +0.3 361 11,488 +0
May08 071113 464.0 466.0 462.1 464.4 +1.8 83 4,959 +0
Jul08 071113 471.3 473.9 469.9 471.3 +0.3 1,118 7,579 +0
Total Volume and Open Interest 8,202 139,640 +0
Corn(CBOT)
Dec07 071113 378.25 382.00 374.00 374.75 -4.25 29,854 376,386 +0
Mar08 071113 395.00 399.00 391.00 392.00 -4.00 22,864 358,726 +0
May08 071113 405.25 409.00 401.75 402.25 -4.00 1,094 68,069 +0
Jul08 071113 413.25 417.00 409.75 410.50 -4.50 2,743 131,657 +0
Sep08 071113 420.00 420.50 414.50 414.50 -4.25 357 21,834 +0
Dec08 071113 422.50 426.00 420.00 420.75 -3.75 5,134 223,666 +0
Total Volume and Open Interest 307,055 1,240,954 +0
Wheat(CBOT)
Dec07 071113 761.00 765.00 745.50 748.00 -13.00 16,951 119,736 +0
Mar08 071113 781.50 786.00 765.25 769.00 -12.50 17,254 141,866 +0
May08 071113 762.00 770.75 751.50 753.50 -14.00 999 19,397 +0
Jul08 071113 675.00 676.50 660.00 661.50 -14.50 2,603 80,501 +0
Sep08 071113 680.50 682.25 669.50 671.75 -11.75 662 15,349 +0
Total Volume and Open Interest 134,197 420,676 +0
Wheat(KCBT)
Dec07 071113 776.00 780.50 762.00 762.00 -14.50 11,796 42,893 +0
Mar08 071113 787.25 792.00 774.00 776.00 -14.75 9,309 52,352 +0
May08 071113 771.00 774.00 756.00 756.00 -11.00 299 3,294 +0
Jul08 071113 691.50 696.00 680.00 682.00 -10.00 1,316 22,636 +0
Sep08 071113 695.00 695.00 681.50 682.75 -9.25 172 3,998 +0
Total Volume and Open Interest 35,024 129,861 +0
Wheat(MGE)
Dec07 071113 810.25 820.00 802.50 808.50 -8.50 4,240 17,444 +0
Mar08 071113 810.25 815.00 796.00 801.75 -8.50 4,644 34,765 +0
May08 071113 789.00 794.00 777.00 778.00 -10.00 81 3,469 +0
Jul08 071113 750.00 750.00 735.00 735.00 -11.00 38 1,719 +0
Sep08 071113 692.00 697.00 690.00 697.00 -9.00 141 3,897 +0
Total Volume and Open Interest 5,368 65,730 -12
Oats(CBOT)
Dec07 071113 285.50 288.75 281.50 286.50 +1.00 926 5,913 +0
Mar08 071113 299.75 302.00 295.00 299.75 -0.25 928 7,782 +0
May08 071113 307.50 307.50 307.50 307.50 unch 1 312 +0
Jul08 071113 313.00 313.00 313.00 313.00 unch 0 104 +0
Total Volume and Open Interest 3,183 14,225 +0
Rough Rice(CBOT)
Nov07 071113 12.50 12.50 12.50 12.50 +0.10 2 7 +0
Jan08 071113 12.66 12.82 12.65 12.73 +0.08 110 12,491 +0
Mar08 071113 13.00 13.12 12.98 13.04 +0.06 40 3,396 +0
May08 071113 13.32 13.32 13.28 13.28 +0.10 11 473 +0
Total Volume and Open Interest 433 18,566 +0
Live Cattle(CME)
Dec07 071113 95.250 95.900 95.150 95.575 +0.475 13,912 0 -82,178
Feb08 071113 97.950 98.650 97.750 98.375 +0.425 15,913 0 -84,025
Apr08 071113 98.450 98.800 98.200 98.450 -0.030 4,614 0 -42,842
Jun08 071113 93.850 94.075 93.650 93.925 +0.195 821 0 -17,593
Aug08 071113 93.850 94.150 93.750 93.750 -0.100 120 0 -9,623
Oct08 071113 97.650 97.850 97.650 97.750 unch 25 0 -2,040
Total Volume and Open Interest 67,931 241,807 +0
Feeder Cattle(CME)
Nov07 071113 108.500 108.900 108.500 108.900 +0.470 642 0 -2,544
Jan08 071113 109.550 109.800 108.850 109.250 +0.270 1,872 0 -14,403
Mar08 071113 109.700 109.800 109.000 109.550 +0.200 424 0 -3,831
Apr08 071113 111.050 111.500 110.800 111.450 +0.300 140 0 -1,852
May08 071113 112.500 112.600 111.950 112.475 +0.125 87 0 -2,661
Aug08 071113 113.000 113.100 112.500 113.000 unch 42 0 -1,138
Sep08 071113 112.575 112.575 112.500 112.500 -0.100      
Total Volume and Open Interest 3,768 26,499 +0
Lean Hogs(CME)
Dec07 071113 52.675 54.525 52.500 54.050 +1.500 11,767 0 -69,057
Feb08 071113 59.175 61.375 59.100 61.100 +1.800 12,767 0 -60,653
Apr08 071113 65.300 66.900 64.925 66.750 +1.600 2,966 0 -31,364
May08 071113 72.000 73.500 71.500 73.350 +1.375 42 0 -2,413
Jun08 071113 75.300 76.600 75.050 76.375 +0.900 1,329 0 -20,511
Jul08 071113 74.825 75.900 74.550 75.700 +0.870 175 0 -7,085
Aug08 071113 73.300 73.500 72.500 73.500 +0.700 134 0 -4,455
Oct08 071113 67.500 68.450 67.400 68.400 +0.400 107 0 -4,472
Total Volume and Open Interest 78,883 204,880 +0
Pork Bellies(CME)
Feb08 071113 87.075 90.175 87.075 89.925 +2.745 189 0 -1,366
Mar08 071113 89.000 89.550 88.000 89.250 +2.700 15 0 -280
May08 071113 90.000 90.450 90.000 90.000 +2.550      
Jul08 071113 90.225 90.225 89.600 89.600 +2.370      
Aug08 071113 87.000 87.000 87.000 87.000 +2.000      
Total Volume and Open Interest 248 1,991 +0
Class III Milk(CME)
Nov07 071113 19.25 19.28 19.15 19.18 -0.02 39 0 -4,266
Dec07 071113 18.78 19.05 18.77 18.91 +0.19 54 0 -4,340
Jan08 071113 17.60 18.00 17.59 17.77 +0.20 8 0 -2,799
Feb08 071113 16.74 17.00 16.74 16.83 +0.12 7 0 -2,477
Mar08 071113 16.49 16.74 16.45 16.56 +0.10 7 0 -2,212
Total Volume and Open Interest 1,546 30,893 +0
Cocoa(ICE)
Dec07 071113 1876 1889 1870 1879 +2 4,012 16,781 +0
Mar08 071113 1920 1931 1912 1931 +14 6,954 70,190 +0
May08 071113 1933 1942 1925 1942 +14 1,431 16,883 +0
Jul08 071113 1933 1949 1931 1949 +14 465 4,672 +0
Sep08 071113 1949 1959 1949 1957 +11 31 3,478 +0
Dec08 071113 1964 1979 1962 1974 +13 201 14,274 +0
Mar09 071113 1978 1990 1975 1990 +10 120 4,116 +0
Total Volume and Open Interest 20,784 131,826 +0
Coffee "C"(ICE)
Dec07 071113 121.70 124.85 121.70 122.60 +0.85 11,937 42,671 +0
Mar08 071113 126.10 129.00 126.10 126.75 +0.85 9,657 72,339 +0
May08 071113 128.95 131.40 128.95 129.30 +0.80 948 14,800 +0
Jul08 071113 131.30 133.85 131.30 131.80 +0.80 224 5,057 +0
Sep08 071113 134.80 136.25 134.05 134.20 +0.80 1,030 8,636 +0
Dec08 071113 138.00 138.10 137.20 137.20 +0.75 519 6,807 +0
Total Volume and Open Interest 41,950 156,681 +0
Orange Juice(ICE)
Jan08 071113 134.95 135.40 132.20 133.15 -1.05 1,165 16,326 +0
Mar08 071113 134.70 135.00 133.30 133.55 -1.20 386 7,180 +0
May08 071113 135.30 135.30 134.00 134.10 -1.65 83 1,076 +0
Jul08 071113 135.00 135.50 134.00 134.70 -1.00 141 517 +0
Sep08 071113 135.50 135.50 134.00 135.30 -0.85 21 216 +0
Nov08 071113 137.00 137.00 135.40 135.40 -1.00 0 369 +0
Total Volume and Open Interest 2,225 26,427 +0
Sugar #11(ICE)
Mar08 071113 9.95 10.02 9.85 9.90 -0.06 42,042 431,561 +0
May08 071113 10.17 10.22 10.10 10.15 -0.03 11,822 93,375 +0
Jul08 071113 10.24 10.29 10.21 10.28 +0.02 6,534 81,287 +0
Oct08 071113 10.56 10.63 10.54 10.60 +0.01 3,179 61,722 +0
Mar09 071113 11.17 11.22 11.14 11.19 +0.02 3,098 41,477 +0
Total Volume and Open Interest 98,123 774,343 +0
Sugar #14(ICE)
Jan08 071112 20.05 20.05 20.02 20.02 -0.02 98 3,504 +30
Mar08 071112 19.95 19.95 19.95 19.95 +0.07 76 3,688 +41
May08 071112 20.03 20.03 20.03 20.03 -0.01 109 3,082 +42
Jul08 071112 20.37 20.37 20.37 20.37 +0.02 4 1,623 +3
Sep08 071112 20.57 20.57 20.57 20.57 -0.06 4 1,235 +64
Total Volume and Open Interest 294 13,285 +183
London Cocoa(LCE)
Dec07 071112 920 925 915 918 -4 6,061 65,491 -345
Mar08 071113 952 953 945 949 unch 3,849 0 -61,202
May08 071113 968 968 961 964 -1 749 0 -21,003
Jul08 071113 982 982 977 980 +1 199 0 -27,662
Sep08 071113 990 990 986 989 unch 819 0 -20,208
Dec08 071113 994 999 994 996 unch 209 0 -15,154
Mar09 071113 1008 1008 1005 1007 unch 23 0 -2,988
Total Volume and Open Interest 18,401 213,836 +0
London Coffee(LCE)
Nov07 071113 2399.00 2405.00 2380.00 2392.00 +3.00 544 0 -17,493
Jan08 071113 1900.00 1908.00 1883.00 1896.00 +6.00 8,100 0 -85,947
Mar08 071113 1842.00 1865.00 1842.00 1858.00 +12.00 3,626 0 -40,322
May08 071113 1857.00 1869.00 1856.00 1860.00 +10.00 186 0 -8,172
Jul08 071113 1860.00 1874.00 1860.00 1866.00 +11.00 148 0 -1,569
Sep08 071113 1873.00 1873.00 1870.00 1873.00 +11.00 130 0 -862
Total Volume and Open Interest 8,504 154,739 +0
London Sugar(LCE)
Mar08 071113 284.30 285.50 283.30 285.40 +0.60 3,675 0 -53,448
May08 071113 289.70 289.80 287.80 289.10 -0.20 314 0 -8,198
Aug08 071113 293.20 293.20 293.00 293.00 unch 8 0 -6,609
Oct08 071113 301.00 301.00 299.50 299.60 -0.40 2 0 -5,309
Dec08 071113 307.00 307.00 305.50 305.50 -1.00 5 0 -1,237
Total Volume and Open Interest 8,446 99,166 +0
Cotton(ICE)
Dec07 071113 63.15 63.45 63.04 63.14 +0.02 25,143 81,602 +0
Mar08 071113 67.70 68.05 67.64 67.86 +0.23 16,094 105,927 +0
May08 071113 69.31 69.31 69.02 69.20 +0.20 566 10,467 +0
Jul08 071113 70.17 70.45 70.17 70.30 +0.13 1,506 16,833 +0
Oct08 071113 71.95 71.95 71.90 71.95 -0.05 0 376 +0
Dec08 071113 73.85 74.05 73.70 73.82 +0.10 1,402 28,994 +0
Total Volume and Open Interest 63,614 245,658 +0
Lumber(CME)
Nov07 071113 240.0 243.6 235.0 237.0 +0.5 72 0 -538
Jan08 071113 258.5 265.1 258.3 265.0 +3.8 976 0 -6,762
Mar08 071113 275.4 280.7 274.3 280.6 +5.1 191 0 -1,081
May08 071113 290.6 293.5 289.3 293.5 +2.5 12 0 -380
Total Volume and Open Interest 1,560 8,802 +0
Crude Oil(NYM)
Dec07 071113 93.59 94.70 90.13 91.17 -3.45 329,488 298,553 +0
Jan08 071113 92.45 93.55 89.13 90.20 -3.32 159,156 316,281 +0
Feb08 071113 91.50 92.67 88.46 89.42 -3.25 37,306 90,773 +0
Mar08 071113 91.38 91.94 87.80 88.75 -3.16 16,767 88,189 +0
Apr08 071113 90.72 91.21 87.32 88.12 -3.07 6,476 51,877 +0
May08 071113 90.02 90.66 86.67 87.50 -2.97 5,411 52,719 +0
Jun08 071113 88.95 89.42 86.15 86.90 -2.88 7,722 65,699 +0
Jul08 071113 86.23 86.33 85.75 86.33 -2.77 1,896 18,402 +0
Aug08 071113 85.77 85.77 85.77 85.77 -2.68 200 16,539 +0
Sep08 071113 85.24 85.24 85.24 85.24 -2.57 573 31,338 +0
Oct08 071113 84.74 84.74 84.74 84.74 -2.44 1,096 30,328 +0
Nov08 071113 84.26 84.26 84.26 84.26 -2.32 399 19,689 +0
Dec08 071113 85.60 86.20 82.90 83.80 -2.23 12,160 170,985 +0
Jan09 071113 84.76 84.76 83.35 83.35 -2.14 101 23,926 +0
Feb09 071113 82.95 82.95 82.95 82.95 -2.05 36 13,801 +0
Mar09 071113 82.56 82.56 82.56 82.56 -1.97 150 7,659 +0
Total Volume and Open Interest 596,733 1,556,901 +0
Heating Oil(NYM)
Dec07 071113 256.70 258.18 249.02 250.21 -8.00 37,035 71,569 +0
Jan08 071113 257.86 259.41 250.30 251.43 -7.94 20,176 61,285 +0
Feb08 071113 257.67 257.67 249.54 250.48 -7.84 8,159 24,979 +0
Mar08 071113 254.70 254.90 246.50 247.33 -7.74 1,472 11,860 +0
Apr08 071113 248.20 248.20 240.86 241.63 -7.59 827 8,862 +0
May08 071113 242.97 242.97 235.67 236.53 -7.39 665 5,296 +0
Jun08 071113 238.84 238.85 232.30 233.03 -7.34 2,285 16,789 +0
Jul08 071113 236.90 236.90 231.02 231.63 -7.29 52 3,518 +0
Aug08 071113 237.25 237.25 231.25 231.43 -7.19 47 805 +0
Sep08 071113 236.50 236.50 232.23 232.23 -7.14 39 2,594 +0
Oct08 071113 233.73 233.73 233.73 233.73 -7.09 13 657 +0
Nov08 071113 237.55 237.55 235.23 235.23 -7.04 20 570 +0
Total Volume and Open Interest 71,842 221,755 +0
Gasoline(NYMEX)
Dec07 071113 239.60 241.29 230.40 231.67 -9.98 31,934 67,533 +67,533
Jan08 071113 238.45 240.84 230.25 231.42 -9.13 16,611 51,997 +51,997
Feb08 071113 240.90 241.25 231.66 232.87 -8.63 6,049 16,875 +16,875
Mar08 071113 241.72 241.72 233.46 234.82 -8.38 3,388 18,606 +18,606
Apr08 071113 253.75 253.95 245.00 246.37 -7.98 1,851 17,172 +17,172
May08 071113 253.50 254.68 245.55 246.32 -7.78 1,427 8,924 +8,924
Jun08 071113 250.79 250.79 244.70 245.22 -7.43 1,205 13,379 +13,379
Jul08 071113 245.00 245.00 242.57 242.57 -7.13 172 2,787 +2,787
Aug08 071113 238.67 238.67 238.67 238.67 -6.93 125 1,745 +1,745
Sep08 071113 233.77 233.77 233.77 233.77 -6.73 239 4,021 +4,021
Total Volume and Open Interest 63,394 213,604 +3,487
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071113 238.00 238.00 231.67 231.67 -9.98 2 32 +2
Jan08 071113 231.42 231.42 231.42 231.42 -9.13 4 2 +0
Feb08 071113 232.87 232.87 232.87 232.87 -8.63      
Mar08 071113 234.82 234.82 234.82 234.82 -8.38 0 2 +0
Total Volume and Open Interest 6 36 +2
Natural Gas(NYM)
Dec07 071113 7.914 8.123 7.882 7.949 -0.012 47,380 78,076 +0
Jan08 071113 8.318 8.500 8.253 8.318 -0.011 25,541 106,985 +0
Feb08 071113 8.400 8.544 8.319 8.368 -0.021 8,771 44,816 +0
Mar08 071113 8.310 8.358 8.140 8.206 -0.013 6,371 66,810 +0
Apr08 071113 7.972 7.990 7.820 7.886 +0.007 4,709 44,849 +0
May08 071113 8.034 8.034 7.880 7.926 +0.004 1,091 34,094 +0
Jun08 071113 8.080 8.100 7.956 7.996 +0.004 386 20,282 +0
Jul08 071113 8.129 8.145 8.042 8.076 +0.002 793 16,053 +0
Aug08 071113 8.212 8.212 8.107 8.143 +0.001 291 16,105 +0
Sep08 071113 8.255 8.255 8.125 8.166 -0.001 207 11,427 +0
Oct08 071113 8.325 8.325 8.201 8.236 -0.001 747 36,546 +0
Nov08 071113 8.700 8.700 8.592 8.616 -0.006 264 21,968 +0
Dec08 071113 9.037 9.060 9.000 9.026 -0.003 967 16,179 +0
Jan09 071113 9.301 9.325 9.260 9.286 -0.008 394 34,931 +0
Feb09 071113 9.319 9.319 9.289 9.289 -0.008 4 5,442 +0
Mar09 071113 9.060 9.100 9.044 9.044 -0.005 1,290 28,432 +0
Total Volume and Open Interest 99,958 788,217 +0
Brent Crude Oil(ICE)
Dec07 071113 91.47 91.95 87.88 88.83 -3.15 95,895 0 -81,347
Jan08 071113 90.92 91.42 87.41 88.36 -3.12 95,025 0 -153,575
Feb08 071113 90.65 90.80 87.08 88.01 -3.10 54,558 0 -98,171
Mar08 071113 90.03 90.21 86.73 87.65 -3.04 13,720 0 -31,543
Apr08 071113 89.56 89.71 86.34 87.24 -2.97 5,740 0 -15,986
May08 071113 89.10 89.22 85.96 86.83 -2.87 3,544 0 -12,323
Jun08 071113 88.45 88.62 85.60 86.43 -2.75 5,506 0 -34,902
Jul08 071113 88.18 88.18 86.05 86.05 -2.64      
Aug08 071113 85.67 85.67 85.67 85.67 -2.55      
Sep08 071113 87.23 87.23 85.27 85.27 -2.46 572 0 -6,737
Oct08 071113 84.87 84.87 84.87 84.87 -2.37      
Nov08 071113 84.48 84.48 84.48 84.48 -2.27      
Dec08 071113 85.73 86.18 83.25 84.08 -2.17 9,319 0 -45,690
Jan09 071113 83.70 83.70 83.70 83.70 -2.12      
Total Volume and Open Interest 227,893 608,460 +0
Gas Oil(ICE)
Dec07 071113 811.00 812.25 783.00 791.25 -22.00 52,355 95,245 +978
Jan08 071113 808.50 810.50 781.50 789.75 -21.00 29,972 74,967 +3,093
Feb08 071113 797.00 798.50 771.50 779.25 -19.50 8,143 26,049 -750
Mar08 071113 784.50 784.75 762.00 767.75 -18.75 2,634 17,687 -602
Apr08 071113 765.00 772.75 751.25 756.00 -18.50 2,641 11,485 +644
May08 071113 755.75 763.00 742.50 746.75 -18.25 2,512 12,768 +1,097
Jun08 071113 750.25 757.00 734.00 741.25 -18.00 3,101 27,469 +350
Jul08 071113 739.50 739.50 739.50 739.50 -15.25 75 5,464 -25
Aug08 071113 738.75 738.75 738.75 738.75 -17.25 0 1,828 +0
Sep08 071113 737.75 737.75 737.75 737.75 -17.00 0 1,043 +0
Total Volume and Open Interest 131,450 312,408 -5,371
US Dollar Index(ICE)
Dec07 071113 75.810 75.940 75.700 75.900 -0.190 3,142 34,071 +0
Mar08 071113 75.890 75.910 75.720 75.890 -0.215 79 2,861 +0
Jun08 071113 75.920 75.920 75.920 75.920 -0.210 0 430 +0
Total Volume and Open Interest 3,221 37,362 +0
Australian Dollar(CME)
Dec07 071113 87.81 89.59 87.60 89.06 -2.11 563 0 -87,806
Mar08 071113 87.22 89.05 87.12 88.54 -2.09 332 0 -1,001
Jun08 071113 87.66 88.18 87.49 87.86 -2.09      
Total Volume and Open Interest 70,560 89,322 +0
British Pound(CME)
Dec07 071113 205.13 207.40 205.07 206.64 -2.14 2,800 0 -145,635
Mar08 071113 204.60 206.66 204.46 205.95 -2.18 384 0 -1,322
Jun08 071113 205.83 205.84 203.95 205.28 -2.18      
Total Volume and Open Interest 96,063 146,989 +0
Canadian Dollar(CME)
Dec07 071113 103.09 105.00 102.70 103.72 -2.76 1,750 0 -128,249
Mar08 071113 103.01 104.97 102.90 103.70 -2.76 289 0 -3,134
Jun08 071113 104.20 104.75 102.87 103.63 -2.80      
Sep08 071113 103.84 104.34 103.28 103.56 -2.82 10 0 -1,231
Total Volume and Open Interest 84,027 134,235 +0
Japanese Yen(CME)
Dec07 071113 91.65 91.70 90.44 90.72 +0.18 2,003 0 -184,134
Mar08 071113 92.34 92.50 91.36 91.61 +0.19 713 0 -10,006
Jun08 071113 92.48 93.04 92.29 92.38 +0.19      
Total Volume and Open Interest 184,198 210,905 +0
Swiss Franc(CME)
Dec07 071113 88.80 89.28 88.71 88.97 -0.30 57,877 0 -82,568
Mar08 071113 89.15 89.71 89.15 89.42 -0.30 308 0 -280
Jun08 071113 89.77 89.88 89.69 89.77 -0.30      
Total Volume and Open Interest 61,398 82,903 +0
EuroFX(CME)
Dec07 071113 145.41 146.40 145.28 146.05 -0.71 216,712 0 -218,121
Mar08 071113 145.41 146.46 145.38 146.14 -0.71 760 0 -3,977
Jun08 071113 146.10 146.32 145.56 146.15 -0.71      
Total Volume and Open Interest 216,197 223,326 +0
Mexican Peso(CME)
Nov07 071113 919.2 919.2 919.2 919.2 +1.0 43 0 -48
Dec07 071113 910.0 919.0 907.8 917.5 +1.0 7,029 0 -98,247
Total Volume and Open Interest 33,502 107,362 +0
30-Year T-Bonds(CBOT)
Dec07 071113 114~24 114~25 114~06 114~13 -0~09 493,728 999,493 +0
Mar08 071113 114~21 114~22 114~07 114~13 -0~08 942 17,346 +0
Jun08 071113 114~00 114~00 113~28 113~28 -0~05 10 569 +0
Total Volume and Open Interest 499,092 1,017,438 +0
10-Year T-Notes(CBOT)
Dec07 071113 112~030 112~050 111~190 111~230 -0~085 1,722,138 2,577,936 +0
Mar08 071113 111~200 111~200 111~050 111~080 -0~085 25,609 207,547 +0
Jun08 071113 110~250 110~250 110~250 110~250 -0~085 15 61 +0
Total Volume and Open Interest 1,812,600 2,785,544 +0
5-Year T-Notes(CBOT)
Dec07 071113 109~040 109~060 108~195 108~220 -0~100 5,431 1,799,994 +1,799,994
Mar08 071113 108~210 108~250 108~140 108~160 -0~105 72 49,947 +49,947
Jun08 071113 108~160 108~160 108~160 108~160 -0~105      
Total Volume and Open Interest 1,032,733 1,849,941 +1,849,941
2 Year T-Notes(CBOT)
Dec07 071113 104~054 104~055 104~023 104~030 -0~014 1,805 1,067,693 +0
Mar08 071113 104~029 104~068 104~029 104~039 -0~014 0 12 +0
Total Volume and Open Interest 448,007 1,067,705 +0
Eurodollars(CME)
Dec07 071113 95.285 95.305 95.210 95.225 -0.040 8,475 0 -1,455,981
Mar08 071113 95.810 95.815 95.685 95.705 -0.060 9,064 0 -1,471,129
Jun08 071113 96.035 96.045 95.910 95.930 -0.070 13,537 0 -1,469,096
Sep08 071113 96.145 96.155 96.015 96.035 -0.070 10,300 0 -1,266,855
Dec08 071113 96.145 96.150 96.020 96.040 -0.060 9,969 0 -1,420,619
Mar09 071113 96.070 96.075 95.945 95.965 -0.050 4,809 0 -925,548
Jun09 071113 95.945 95.945 95.820 95.840 -0.045 5,428 0 -572,715
Sep09 071113 95.825 95.825 95.700 95.720 -0.040 4,280 0 -468,077
Dec09 071113 95.690 95.695 95.580 95.600 -0.040 8,788 0 -272,200
Mar10 071113 95.610 95.610 95.485 95.505 -0.035 7,917 0 -193,749
Jun10 071113 95.495 95.495 95.390 95.410 -0.035 6,629 0 -157,418
Sep10 071113 95.395 95.395 95.300 95.320 -0.035 8,288 0 -134,505
Dec10 071113 95.265 95.280 95.215 95.225 -0.035 3,586 0 -105,773
Mar11 071113 95.180 95.205 95.145 95.155 -0.030 1,737 0 -90,274
Jun11 071113 95.095 95.135 95.065 95.075 -0.030 1,591 0 -91,208
Sep11 071113 95.030 95.060 94.990 95.005 -0.030 3,581 0 -78,073
Dec11 071113 94.960 94.985 94.935 94.935 -0.030 1,010 0 -55,484
Mar12 071113 94.935 94.935 94.880 94.880 -0.030 1,985 0 -49,137
Total Volume and Open Interest 115,651    
30 Day Federal Funds(CBOT)
Nov07 071113 3.805 3.805 3.805 3.805 -0.020 74 145,115 +0
Dec07 071113 3.925 3.925 3.900 3.900 -0.040 717 80,777 +0
Jan08 071113 3.980 3.980 3.955 3.955 -0.040 228 67,483 +0
Feb08 071113 4.165 4.165 4.115 4.115 -0.065 20 56,474 +0
Mar08 071113 4.235 4.235 4.170 4.170 -0.065 521 13,474 +0
Apr08 071113 4.245 4.245 4.245 4.245 -0.065 0 7,455 +0
Total Volume and Open Interest 1,560 380,780 +0
30 Day Fed Funds(e-CBOT)
Nov07 071109 95.575 95.580 95.570 95.570 -0.005 11,171 0 +0
Dec07 071109 95.665 95.705 95.660 95.690 +0.025 28,038 0 +0
Jan08 071109 95.720 95.760 95.710 95.745 +0.025 26,812 0 +0
Feb08 071109 95.900 95.945 95.900 95.940 +0.055 7,526 0 +0
Mar08 071109 95.940 95.995 95.940 95.990 +0.055 4,860 0 +0
Apr08 071109 96.000 96.075 96.000 96.075 +0.075 6,549 0 +0
Total Volume and Open Interest 85,607    
3-Mth Euro-Yen(CME)
Dec07 071113 99.17 99.17 99.17 99.17 -0.02 1,126 0 -16,021
Mar08 071113 99.17 99.17 99.17 99.17 -0.01 900 0 -7,495
Jun08 071113 99.15 99.15 99.15 99.15 -0.01 38 0 -4,794
Sep08 071113 99.11 99.11 99.11 99.11 -0.01 200 0 -4,340
Dec08 071113 99.06 99.06 99.06 99.06 +0.01 30 0 -1,859
Mar09 071113 99.00 99.00 99.00 99.00 unch      
Jun09 071113 98.94 98.94 98.94 98.94 unch      
Sep09 071113 98.88 98.88 98.88 98.88 unch      
Dec09 071113 98.79 98.79 98.79 98.79 -0.01      
Mar10 071113 98.74 98.74 98.74 98.74 unch      
Total Volume and Open Interest 2,294    
3-Mth Euro-Yen(SGX)
Dec07 071113 99.17 99.17 99.17 99.17 unch 1,411 0 -63,100
Mar08 071113 99.17 99.17 99.17 99.17 +0.00 1,014 0 -45,032
Jun08 071113 99.15 99.16 99.15 99.15 +0.01 425 0 -17,062
Sep08 071113 99.10 99.12 99.10 99.11 +0.01 551 0 -17,382
Dec08 071113 99.06 99.07 99.06 99.06 +0.01 62 0 -10,200
Mar09 071113 99.00 99.01 99.00 99.00 +0.01      
Jun09 071113 98.94 98.94 98.94 98.94 +0.01      
Sep09 071113 98.88 98.88 98.88 98.88 +0.01      
Total Volume and Open Interest 3,463 161,825 +0
Japanese Gov't Bonds(SGX)
Dec07 071112 137.17 137.17 136.56 136.58 +0.58 4,151 37,808 +7,503
Mar08 071113 136.80 136.80 136.80 136.80 +0.22      
Jun08 071113 136.80 136.80 136.80 136.80 +0.22      
Total Volume and Open Interest 7,729 34,861 -151
Euro-Bund(EUREX)
Dec07 071113 114.55 114.63 114.15 114.35 -0.20 1,246,858 1,620,957 +5,271
Mar08 071113 115.02 115.07 114.61 114.82 -0.21 2,279 17,877 +1,450
Jun08 071113 114.55 114.55 114.55 114.55 -0.19      
Total Volume and Open Interest 1,249,137 1,638,834 +6,721
Euro-Bobl(EUREX)
Dec07 071113 108.73 108.78 108.43 108.57 -0.15 666,747 1,188,688 +6,615
Mar08 071113 108.91 109.01 108.81 108.81 -0.15 1,994 16,695 +1,873
Jun08 071113 43.49 43.49 43.49 43.49 -0.15      
Total Volume and Open Interest 668,741 1,205,383 +8,488
3-Mth Euribor(EUREX)
Dec07 071113 95.490 95.500 95.485 95.485 -0.010 754 23,086 +235
Mar08 071113 95.680 95.695 95.670 95.685 -0.010 238 11,757 -127
Jun08 071113 95.795 95.815 95.795 95.805 -0.015 259 5,682 -84
Total Volume and Open Interest 1,577 49,095 +36
Long Gilt(LIFFE)
Dec07 071113 108~21 109~01 108~17 108~26 +0~02 33,083 0 -360,892
Mar08 071113 108~29 108~29 108~29 108~29 +0~02      
Total Volume and Open Interest 95,302 360,892 +0
3-Mth Short Sterling(LIFFE)
Dec07 071113 93.83 93.83 93.76 93.78 -0.04      
Mar08 071113 94.28 94.29 94.21 94.26 -0.02      
Jun08 071113 94.55 94.57 94.50 94.53 -0.02      
Sep08 071113 94.68 94.71 94.62 94.65 -0.02      
Dec08 071113 94.70 94.76 94.66 94.70 -0.01      
Mar09 071113 94.71 94.75 94.67 94.70 -0.01      
Total Volume and Open Interest 552,602 3,014,240 +0
3-Mth Euribor(LIFFE)
Dec07 071113 95.495 95.500 95.480 95.485 -0.010 117,414 712,706 -18,354
Mar08 071113 95.695 95.710 95.665 95.685 -0.010 115,598 645,490 +12,504
Jun08 071113 95.820 95.835 95.780 95.800 -0.020 144,107 485,188 +9,311
Total Volume and Open Interest 770,266 3,601,191 +51,739
3-Mth Aus T-Bills(SFE)
Dec07 071113 92.83 92.84 92.79 92.80 -0.03 24,320 0 -423,264
Mar08 071113 92.69 92.73 92.64 92.65 -0.05 27,344 0 -325,221
Jun08 071113 92.63 92.68 92.58 92.59 -0.05 20,329 0 -177,889
Sep08 071113 92.60 92.65 92.54 92.56 -0.05 14,456 0 -124,087
Dec08 071113 92.60 92.65 92.53 92.55 -0.05 3,615 0 -72,855
Mar09 071113 92.59 92.63 92.54 92.55 -0.05 1,583 0 -50,686
Jun09 071113 92.58 92.62 92.55 92.55 -0.05 1,591 0 -39,908
Sep09 071113 92.60 92.61 92.55 92.55 -0.05 613 0 -13,297
Dec09 071113 92.54 92.54 92.54 92.54 -0.05 102 0 -2,672
Mar10 071113 92.55 92.55 92.55 92.55 -0.05 1 0 -325
Total Volume and Open Interest 118,328 1,202,163 -28,168
10-Year Aus T-Bonds(SFE)
Dec07 071112 93.99 94.03 93.96 94.01 +0.05 44,651 658,996 +13,922
Mar08 071113 93.98 93.98 93.98 93.98 -0.03      
Total Volume and Open Interest 52,986 639,231 -19,765
3-Year Aus T-Bonds(SFE)
Dec07 071113 93.43 93.49 93.39 93.40 -0.04 118,150 0 -930,579
Mar08 071113 93.40 93.40 93.40 93.40 -0.04      
Total Volume and Open Interest 142,610 868,837 -61,742
Gold(CMX)
Dec07 071113 795.7 810.4 791.7 799.0 -8.7 122,786 290,514 +0
Feb08 071113 801.5 816.8 798.9 805.8 -8.9 11,100 97,970 +0
Apr08 071113 807.7 822.3 807.7 811.9 -8.8 1,692 32,502 +0
Jun08 071113 816.6 828.5 816.5 817.8 -8.8 1,536 30,292 +0
Aug08 071113 822.5 832.5 822.5 823.5 -8.8 1,312 24,173 +0
Oct08 071113 822.5 833.8 822.5 829.2 -8.8 104 3,211 +0
Dec08 071113 828.8 844.7 828.8 834.6 -8.8 210 28,335 +0
Feb09 071113 842.0 842.0 840.4 840.4 -8.8 1 18,927 +0
Apr09 071113 845.9 845.9 845.9 845.9 -8.8 25 5,329 +0
Jun09 071113 851.6 851.6 851.6 851.6 -8.8 220 9,858 +0
Aug09 071113 857.3 857.3 857.3 857.3 -8.8 8 9 +0
Total Volume and Open Interest 138,772 563,029 +0
Silver(CMX)
Dec07 071113 1446.5 1494.0 1440.0 1461.0 -15.2 35,277 70,725 +0
Mar08 071113 1461.0 1512.5 1460.5 1480.1 -15.2 5,539 29,988 +0
May08 071113 1479.0 1518.5 1479.0 1491.4 -15.4 263 10,722 +0
Jul08 071113 1488.5 1540.0 1488.0 1502.4 -15.5 652 10,819 +0
Sep08 071113 1503.0 1539.0 1502.5 1512.8 -15.6 22 6,260 +0
Dec08 071113 1511.5 1550.0 1511.5 1528.0 -15.7 501 11,691 +0
Mar09 071113 1544.9 1544.9 1544.9 1544.9 -15.7 9 245 +0
Total Volume and Open Interest 43,139 150,148 +0
Platinum(NYMEX)
Jan08 071113 1391.0 1427.0 1391.0 1412.3 +21.5 2,336 14,724 +0
Apr08 071113 1421.3 1421.3 1415.7 1417.3 +20.0 20 210 +0
Jul08 071113 1423.8 1423.8 1423.8 1423.8 +20.0 10 54 +0
Oct08 071109 0.0 0.0 0.0 0.0 -1442.8      
Total Volume and Open Interest 1,310 15,661 -34
Palladium(NYMEX)
Dec07 071113 365.50 375.70 364.10 373.50 +1.25 720 12,490 +0
Mar08 071113 371.40 379.90 371.40 378.40 +1.25 485 3,378 +0
Jun08 071113 377.80 382.90 377.80 382.90 +1.25 1 1,282 +0
Total Volume and Open Interest 1,205 17,948 +0
Copper(CMX)
Dec07 071113 307.30 314.55 305.30 310.70 -0.20 12,400 34,518 +0
Mar08 071113 310.85 318.30 309.50 315.00 +0.30 6,263 29,309 +0
May08 071113 316.00 316.50 313.50 315.50 +0.20 318 4,718 +0
Jul08 071113 315.20 316.25 315.20 315.70 +0.10 118 2,543 +0
Sep08 071113 316.00 316.00 315.45 315.45 +0.10 179 908 +0
Total Volume and Open Interest 19,902 80,238 +0
Aluminum(CMX)
Nov07 071113 1.14 1.14 1.14 1.14 -113.11 0 20 +0
Dec07 071113 1.15 1.15 1.15 1.15 -113.85 0 154 +0
Jan08 071113 1.15 1.15 1.15 1.15 -113.85      
Feb08 071113 1.15 1.15 1.15 1.15 -113.85      
Mar08 071113 1.15 1.15 1.15 1.15 -113.85      
Apr08 071113 1.15 1.15 1.15 1.15 -113.85      
Total Volume and Open Interest 0 154 -20
DJIA Index(CBOT)
Dec07 071113 12989 13350 12976 13330 +340 3,052 33,942 +0
Mar08 071113 13270 13405 13270 13405 +340 215 494 +0
Jun08 071113 13490 13490 13490 13490 +340 0 2 +0
Sep08 071113 13570 13570 13570 13570 +340 0 1 +0
Total Volume and Open Interest 3,613 34,439 +0
S & P 500(CME)
Dec07 071113 1441.00 1486.00 1437.30 1483.30 +43.10      
Mar08 071113 1470.50 1495.00 1467.10 1492.80 +43.70      
Jun08 071113 1502.00 1502.00 1476.10 1502.00 +43.90      
Sep08 071113 1511.20 1511.20 1485.30 1511.20 +43.90      
Total Volume and Open Interest 57,816 622,469 +0
S & P 500 E-Mini(Globex)
Dec07 071113 1441.00 1486.25 1437.25 1483.25 +43.00      
Mar08 071113 1446.50 1495.25 1446.50 1492.75 +43.75      
Total Volume and Open Interest 2,537,484 2,074,334 +0
NASDAQ 100(CME)
Dec07 071113 1990.00 2075.00 1983.00 2066.80 +77.30      
Mar08 071113 2087.80 2087.80 2087.80 2087.80 +78.00      
Jun08 071113 2115.30 2115.30 2115.30 2115.30 +78.00      
Total Volume and Open Interest 9,041 53,143 +0
NASDAQ 100 E-Mini(Globex)
Dec07 071113 2067.30 2067.30 2066.50 2067.30 +77.80      
Mar08 071113 2011.50 2095.30 2004.80 2087.80 +78.00      
Total Volume and Open Interest 702,382 443,762 +0
S & P Midcap 400(CME)
Dec07 071113 857.00 870.50 846.80 870.10 +22.00      
Mar08 071113 877.00 877.00 876.00 877.00 +22.00      
Jun08 071113 886.70 886.70 885.70 886.70 +22.00      
Total Volume and Open Interest 738 7,175 +0
Russell 2000(CME)
Dec07 071113 764.45 792.20 764.15 789.50 +24.10      
Mar08 071113 794.00 794.40 794.00 794.00 +24.10      
Jun08 071113 800.70 801.10 800.70 800.70 +24.10      
Total Volume and Open Interest 1,677 37,187 +0
Russell 2000 E-Mini(Globex)
Dec07 071113 789.50 790.20 789.50 790.00 +24.60      
Mar08 071113 770.00 796.50 766.50 794.00 +24.10      
Jun08 071113 800.70 801.40 789.80 800.70 +24.10      
Total Volume and Open Interest 296,874 635,504 +0
Value Line(KCBT)
Dec07 071113 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071113 15025 15250 14985 15035 -185 105,798 263,720 +6,410
Mar08 071113 15235 15265 15025 15150 -75 111 1,757 +6
Total Volume and Open Interest 105,909 265,548 +6,420
Nikkei 225(SGX)
Dec07 071113 15025 15250 14985 15035 -185 105,798 263,720 +6,410
Mar08 071113 15235 15265 15025 15150 -75 111 1,757 +6
Jun08 071113 15090 15090 15090 15090 -70 0 1 +0
Total Volume and Open Interest 105,909 265,548 +6,420
CAC 40(EURONEXT)
Nov07 071113 5487.0 5542.0 5476.0 5528.0 +2.0 195,780 0 -532,036
Dec07 071113 5509.5 5559.5 5495.0 5546.5 +1.0 54,619 0 -83,080
Jan08 071113 5519.0 5578.0 5519.0 5565.5 +1.0 52 0 -660
Total Volume and Open Interest 227,918 617,963 +0
Hang Seng Index(HKFE)
Nov07 071113 27655 27979 26891 27787 +160 63,664 118,779 -2,273
Dec07 071113 27698 28023 26953 27891 +240 1,566 15,246 +137
Total Volume and Open Interest 65,310 135,329 -2,073
DAX(EUREX)
Dec07 071113 7791.5 7889.5 7789.5 7816.5 -27.0 240,692 301,922 +0
Mar08 071113 7889.0 7966.0 7878.0 7896.0 -27.0 415 7,089 +0
Jun08 071113 7976.5 8046.5 7960.0 7976.5 -26.0 79 6,749 +0
Total Volume and Open Interest 241,186 315,760 +0
FT-SE 100(EURONEXT)
Dec07 071113 6323.50 6417.00 6300.00 6390.00 +25.50 97,729 0 -475,541
Mar08 071113 6349.50 6419.00 6328.00 6409.50 +26.50 1,395 0 -5,471
Jun08 071113 6460.00 6460.00 6441.00 6441.00 +27.50 2 0 -2,065
Total Volume and Open Interest 150,582 483,577 +0
SPI 200(SFE)
Dec07 071113 6487.0 6550.0 6446.0 6521.0 +37.0 28,678 0 -327,958
Mar08 071113 6526.0 6544.0 6493.0 6544.0 +37.0 815 0 -2,060
Jun08 071113 48.4 48.4 48.4 48.4 +37.0 28 0 -1,379
Total Volume and Open Interest 32,739 314,060 -18,801
GSCI(CME)
Nov07 071113 595.70 596.00 579.50 582.20 -14.80      
Dec07 071113 598.00 598.50 582.50 584.70 -14.40      
Jan08 071113 582.80 596.10 580.00 582.80 -13.20      
Total Volume and Open Interest 8,611 23,665 +0
RJ/CRB Index(ICE)
Jan08 071112 459.00 462.25 454.50 454.50 -7.75 18 1,225 +1
Feb08 071112 462.25 462.25 454.50 454.50 -7.75 0 419 +0
Apr08 071112 462.25 462.25 454.50 454.50 -7.75 0 238 +0
Total Volume and Open Interest 18 1,882 -44
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

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!!!