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 20, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071120 1069.00 1088.25 1053.00 1087.00 +16.50 10,304 288,829 +0
Mar08 071120 1084.25 1105.00 1069.75 1103.50 +16.25 6,624 108,749 +0
May08 071120 1091.00 1110.00 1074.75 1109.00 +16.25 2,494 43,211 +0
Jul08 071120 1105.50 1114.00 1078.75 1113.00 +17.00 3,029 51,901 +0
Aug08 071120 1075.00 1095.00 1067.50 1095.00 +14.00 317 2,451 +0
Sep08 071120 1054.75 1062.50 1053.00 1057.00 +14.00 0 1,115 +0
Nov08 071120 1017.50 1029.50 1001.50 1027.50 +11.00 4,061 88,246 +0
Total Volume and Open Interest 123,107 599,174 +0
Soybean Meal(CBOT)
Dec07 071120 287.00 291.20 280.70 290.00 +2.30 12,719 57,195 +0
Jan08 071120 290.00 294.10 283.50 292.70 +2.00 7,175 44,526 +0
Mar08 071120 295.00 298.80 289.20 297.80 +2.20 10,128 59,640 +0
May08 071120 295.50 300.00 289.80 298.80 +2.40 2,897 34,847 +0
Jul08 071120 296.00 300.50 290.00 300.40 +3.40 3,883 26,808 +0
Aug08 071120 290.10 295.00 285.40 293.50 +2.50 608 5,666 +0
Sep08 071120 278.00 286.00 278.00 283.00 +2.20 417 4,801 +0
Oct08 071120 267.10 271.00 267.10 270.50 +2.00 396 3,712 +0
Total Volume and Open Interest 86,028 251,811 +0
Soybean Oil(CBOT)
Dec07 071120 44.80 45.80 44.41 45.72 +0.92 13,984 66,138 +0
Jan08 071120 45.26 46.29 44.91 46.22 +0.96 9,477 108,471 +0
Mar08 071120 45.60 46.71 45.40 46.61 +0.83 7,908 55,520 +0
May08 071120 46.23 46.95 46.23 46.84 +0.72 2,781 27,262 +0
Jul08 071120 46.30 47.30 46.01 47.27 +0.92 1,853 23,118 +0
Aug08 071120 46.80 47.15 46.80 47.15 +0.85 301 3,916 +0
Sep08 071120 46.10 46.90 45.70 46.90 +0.80 134 3,418 +0
Oct08 071120 45.50 46.30 45.50 46.30 +1.00 346 3,941 +0
Total Volume and Open Interest 90,298 311,265 +0
Canola(WCE)
Nov07 071114 443.7 443.7 443.7 443.7 -1.0 8 43 -27
Jan08 071120 450.6 459.0 449.5 458.6 +6.2 8,124 103,781 +0
Mar08 071120 464.1 468.9 463.7 468.3 +6.4 861 11,984 +0
May08 071120 472.4 477.2 472.4 476.9 +6.7 738 5,309 +0
Jul08 071120 478.4 485.2 478.4 485.0 +7.7 286 8,684 +0
Total Volume and Open Interest 12,446 149,792 +0
Corn(CBOT)
Dec07 071120 377.50 386.25 374.00 381.25 +3.75 14,597 257,550 +0
Mar08 071120 394.00 403.00 391.00 398.25 +3.75 17,713 436,725 +0
May08 071120 404.50 413.00 401.00 408.75 +4.00 1,119 77,454 +0
Jul08 071120 412.75 421.75 409.25 416.75 +3.75 2,689 138,355 +0
Sep08 071120 417.00 424.75 413.25 419.50 +2.50 227 22,072 +0
Dec08 071120 420.50 429.00 417.75 424.50 +3.50 2,134 230,897 +0
Total Volume and Open Interest 185,637 1,226,497 +0
Wheat(CBOT)
Dec07 071120 757.50 774.75 749.00 773.50 +17.25 8,357 75,249 +0
Mar08 071120 778.00 797.00 769.75 796.00 +18.00 8,492 175,211 +0
May08 071120 768.75 784.00 760.00 783.00 +18.00 1,861 24,044 +0
Jul08 071120 676.50 688.00 669.50 687.50 +8.50 1,423 80,986 +0
Sep08 071120 680.75 693.00 678.50 693.00 +11.00 55 17,269 +0
Total Volume and Open Interest 96,538 420,940 +0
Wheat(KCBT)
Dec07 071120 781.50 801.50 774.75 800.25 +19.25 7,113 26,557 +0
Mar08 071120 796.00 816.00 787.25 816.00 +20.00 7,250 64,760 +0
May08 071120 783.75 800.25 783.75 797.00 +13.00 990 4,053 +0
Jul08 071120 700.00 711.25 692.25 710.75 +8.75 2,304 23,121 +0
Sep08 071120 694.50 712.00 694.50 711.50 +8.50 32 4,147 +0
Total Volume and Open Interest 23,599 127,371 +0
Wheat(MGE)
Dec07 071120 832.00 858.00 820.00 858.00 +26.00 3,283 11,713 +0
Mar08 071120 822.00 846.00 810.50 844.25 +22.25 3,228 36,787 +0
May08 071120 792.00 819.00 792.00 816.00 +16.00 296 3,796 +0
Jul08 071120 763.00 768.00 763.00 768.00 +13.00 3 2,031 +0
Sep08 071120 715.00 725.00 711.00 725.00 +11.00 121 4,057 +0
Total Volume and Open Interest 10,346 62,951 +0
Oats(CBOT)
Dec07 071120 278.50 279.25 275.00 277.00 +1.50 531 4,683 +0
Mar08 071120 291.25 291.25 288.00 289.50 +0.50 577 8,471 +0
May08 071120 299.00 299.00 299.00 299.00 +2.00 6 320 +0
Jul08 071120 298.00 303.00 298.00 303.00 +0.50 0 114 +0
Total Volume and Open Interest 2,647 13,723 +0
Rough Rice(CBOT)
Nov07 071114 12.50 12.50 12.50 12.50 unch      
Jan08 071120 13.01 13.05 12.95 12.97 -0.08 141 12,760 +0
Mar08 071120 13.31 13.38 13.28 13.28 -0.08 13 3,466 +0
May08 071120 13.57 13.57 13.55 13.55 -0.08 16 519 +0
Total Volume and Open Interest 634 19,021 +0
Live Cattle(CME)
Dec07 071120 95.400 96.400 95.200 96.175 +0.995 9,109 0 -50,497
Feb08 071120 97.600 98.525 97.375 98.275 +0.875 11,075 0 -111,379
Apr08 071120 98.000 98.800 98.000 98.525 +0.575 4,343 0 -49,070
Jun08 071120 93.950 94.275 93.800 94.250 +0.550 550 0 -18,978
Aug08 071120 94.125 94.500 94.100 94.375 +0.395 581 0 -10,122
Oct08 071120 98.350 98.500 98.150 98.500 +0.250 94 0 -2,386
Total Volume and Open Interest 36,992 246,019 +0
Feeder Cattle(CME)
Jan08 071120 108.825 110.100 108.825 109.575 +0.745 1,150 0 -14,747
Mar08 071120 110.450 110.450 109.600 110.300 +0.750 272 0 -4,460
Apr08 071120 110.900 111.450 110.900 111.350 +0.420 56 0 -2,072
May08 071120 112.000 112.750 112.000 112.750 +0.750 30 0 -2,885
Aug08 071120 112.700 113.150 112.650 113.150 +0.470 14 0 -1,306
Sep08 071120 112.050 112.100 112.050 112.075 +0.075      
Oct08 071120 111.900 111.900 111.900 111.900 +0.400      
Total Volume and Open Interest 2,554 25,542 +0
Lean Hogs(CME)
Dec07 071120 52.500 55.000 52.300 54.825 +2.825 7,626 0 -44,776
Feb08 071120 60.500 63.100 60.300 63.000 +2.800 7,853 0 -80,531
Apr08 071120 65.550 67.800 65.550 66.200 +0.915 2,734 0 -33,354
May08 071120 73.725 73.950 73.200 73.650 +0.300 95 0 -2,492
Jun08 071120 76.500 77.100 75.500 76.150 +0.200 1,344 0 -22,828
Jul08 071120 75.600 76.000 74.800 75.700 +0.500 224 0 -9,293
Aug08 071120 73.600 73.850 73.000 73.675 +0.325 142 0 -4,971
Oct08 071120 68.400 68.950 67.900 68.800 +0.450 145 0 -5,123
Total Volume and Open Interest 28,911 208,788 +0
Pork Bellies(CME)
Feb08 071120 92.000 92.400 90.700 92.400 +3.000 223 0 -1,385
Mar08 071120 92.000 92.250 90.000 91.700 +2.450 2 0 -241
May08 071120 91.250 92.300 91.200 92.000 +2.700      
Jul08 071120 92.200 92.200 92.200 92.200 +1.450 8 0 -129
Aug08 071120 90.500 91.000 90.000 90.500 +1.750 1 0 -52
Total Volume and Open Interest 271 1,972 +0
Class III Milk(CME)
Nov07 071120 19.20 19.20 19.15 19.20 -0.01 3 0 -4,192
Dec07 071120 19.40 19.90 19.40 19.82 +0.32 70 0 -4,384
Jan08 071120 18.20 18.69 18.18 18.42 +0.11 33 0 -3,192
Feb08 071120 17.23 17.60 17.23 17.42 +0.14 52 0 -2,677
Mar08 071120 16.67 16.95 16.67 16.85 +0.07 42 0 -2,280
Total Volume and Open Interest 2,979 31,721 +0
Cocoa(ICE)
Dec07 071120 1894 1952 1894 1937 +52 170 3,128 +0
Mar08 071120 1920 1976 1915 1966 +46 5,324 83,860 +0
May08 071120 1942 1981 1942 1973 +43 1,059 18,499 +0
Jul08 071120 1962 1992 1956 1983 +43 939 6,703 +0
Sep08 071120 1966 1997 1966 1991 +42 400 3,628 +0
Dec08 071120 1966 2007 1966 2005 +43 180 14,353 +0
Mar09 071120 2002 2025 2002 2022 +44 127 4,235 +0
Total Volume and Open Interest 11,255 136,412 +0
Coffee "C"(ICE)
Dec07 071120 121.35 124.70 121.35 124.35 +2.70 12,831 12,926 +0
Mar08 071120 125.90 128.45 125.65 127.75 +1.90 16,387 101,085 +0
May08 071120 128.30 130.95 128.30 130.30 +1.85 622 17,028 +0
Jul08 071120 132.60 133.25 132.60 132.80 +1.85 334 5,015 +0
Sep08 071120 134.00 135.15 134.00 135.15 +1.80 469 8,110 +0
Dec08 071120 137.70 138.15 137.70 138.15 +1.80 686 7,640 +0
Total Volume and Open Interest 43,074 158,097 +0
Orange Juice(ICE)
Jan08 071120 133.70 133.80 131.50 131.95 -0.95 1,793 15,864 +0
Mar08 071120 133.65 133.65 131.80 132.05 -0.85 812 7,108 +0
May08 071120 132.25 132.60 132.15 132.15 -0.90 62 1,075 +0
Jul08 071120 132.50 133.15 132.50 133.15 -0.85 61 699 +0
Sep08 071120 133.35 133.35 133.35 133.35 -0.85 60 426 +0
Nov08 071120 132.95 132.95 132.95 132.95 -0.85 0 342 +0
Total Volume and Open Interest 3,604 26,280 +0
Sugar #11(ICE)
Mar08 071120 9.83 9.84 9.73 9.75 -0.05 44,215 420,942 +0
May08 071120 10.11 10.12 10.05 10.06 -0.05 13,740 87,589 +0
Jul08 071120 10.26 10.28 10.23 10.24 -0.01 6,023 78,187 +0
Oct08 071120 10.58 10.65 10.57 10.61 +0.02 4,666 62,440 +0
Mar09 071120 11.24 11.34 11.23 11.28 +0.01 4,129 40,651 +0
Total Volume and Open Interest 114,228 757,836 +0
Sugar #14(ICE)
Jan08 071119 20.25 20.25 20.25 20.25 -0.02 318 3,057 +129
Mar08 071119 20.00 20.00 20.00 20.00 -0.02 0 3,621 +0
May08 071119 20.23 20.23 20.23 20.23 +0.11 2 3,156 +0
Jul08 071119 20.51 20.51 20.51 20.51 +0.01 0 1,673 +0
Sep08 071119 20.67 20.67 20.67 20.67 -0.01 0 1,223 +0
Total Volume and Open Interest 320 12,885 +129
London Cocoa(LCE)
Dec07 071119 922 925 921 921 -3 2,989 64,979 +404
Mar08 071120 950 971 945 967 +14 4,021 0 -65,770
May08 071120 965 985 960 982 +14 229 0 -21,583
Jul08 071120 981 1001 979 998 +15 207 0 -31,060
Sep08 071120 987 1011 987 1008 +15 11 0 -21,018
Dec08 071120 998 1018 998 1015 +15      
Mar09 071120 1009 1029 1008 1026 +15 20 0 -3,042
Total Volume and Open Interest 12,402 223,032 +0
London Coffee(LCE)
Nov07 071120 2201.00 2305.00 2200.00 2284.00 +24.00 1,058 0 -11,291
Jan08 071120 1810.00 1842.00 1810.00 1824.00 +12.00 17,855 0 -84,845
Mar08 071120 1802.00 1825.00 1802.00 1813.00 +10.00 6,587 0 -43,314
May08 071120 1830.00 1835.00 1813.00 1823.00 +12.00 1,279 0 -8,629
Jul08 071120 1844.00 1844.00 1825.00 1833.00 +12.00 213 0 -2,553
Sep08 071120 1839.00 1843.00 1837.00 1843.00 +15.00 140 0 -1,156
Total Volume and Open Interest 12,503 152,162 +0
London Sugar(LCE)
Mar08 071120 287.30 287.90 280.10 286.70 -0.60 3,123 0 -60,081
May08 071120 291.20 291.80 285.30 291.70 unch 517 0 -7,902
Aug08 071120 295.00 295.00 288.40 293.90 -0.20 37 0 -6,547
Oct08 071120 301.60 302.00 296.30 300.40 -0.30 145 0 -5,262
Dec08 071120 304.70 308.50 301.80 307.50 +0.40 20 0 -1,262
Total Volume and Open Interest 6,571 83,871 +0
Cotton(ICE)
Dec07 071120 60.03 60.35 59.56 60.06 +0.03 18,067 26,091 +0
Mar08 071120 65.60 65.99 65.24 65.52 -0.10 24,517 132,799 +0
May08 071120 67.30 67.36 67.00 67.19 -0.08 2,883 12,103 +0
Jul08 071120 68.85 69.02 68.32 68.60 -0.19 2,305 17,946 +0
Oct08 071120 70.70 70.70 70.70 70.70 +0.38 0 401 +0
Dec08 071120 72.90 73.30 72.50 72.78 -0.04 3,076 31,805 +0
Total Volume and Open Interest 61,686 222,606 +0
Lumber(CME)
Jan08 071120 260.0 260.6 253.2 255.8 -3.0 830 0 -6,951
Mar08 071120 279.5 280.0 274.0 278.5 -1.0 215 0 -1,325
May08 071120 287.5 290.4 283.5 289.5 -0.5 123 0 -522
Jul08 071120 290.1 291.0 290.0 290.1 -0.2 5 0 -24
Total Volume and Open Interest 1,018 8,840 +0
Crude Oil(NYM)
Dec07 071116 94.70 95.70 94.45 95.10 +1.67 226,712 35,806 -73,611
Jan08 071120 94.88 98.62 93.99 98.03 +3.39 252,035 396,959 +0
Feb08 071120 93.88 97.42 92.99 96.89 +3.31 45,919 96,520 +0
Mar08 071120 92.59 96.26 92.07 95.84 +3.24 18,634 96,183 +0
Apr08 071120 91.72 95.25 91.29 94.88 +3.16 12,458 52,720 +0
May08 071120 91.82 94.35 91.82 94.06 +3.09 7,646 54,263 +0
Jun08 071120 91.45 93.66 91.00 93.30 +3.00 11,142 69,278 +0
Jul08 071120 90.69 92.58 90.69 92.58 +2.90 1,532 19,432 +0
Aug08 071120 91.90 91.90 91.90 91.90 +2.82 633 16,559 +0
Sep08 071120 91.27 91.27 91.27 91.27 +2.76 1,283 31,697 +0
Oct08 071120 87.97 90.67 87.97 90.67 +2.70 313 30,264 +0
Nov08 071120 88.00 90.09 88.00 90.09 +2.65 277 19,739 +0
Dec08 071120 86.61 89.85 86.56 89.55 +2.61 8,272 174,236 +0
Jan09 071120 88.42 89.05 88.40 89.05 +2.57 1,118 24,131 +0
Feb09 071120 88.60 88.60 88.60 88.60 +2.53 316 12,979 +0
Mar09 071120 88.17 88.17 88.17 88.17 +2.49 225 7,994 +0
Total Volume and Open Interest 367,517 1,378,470 -3,785
Heating Oil(NYM)
Dec07 071120 261.23 270.18 258.80 269.01 +8.59 27,340 53,339 +0
Jan08 071120 262.12 271.35 260.05 270.26 +8.56 20,891 74,198 +0
Feb08 071120 261.73 269.66 261.24 268.61 +8.21 4,521 28,880 +0
Mar08 071120 258.75 265.36 253.25 264.61 +7.96 1,730 12,741 +0
Apr08 071120 253.10 257.91 252.55 257.91 +7.56 1,282 10,415 +0
May08 071120 247.72 253.10 247.72 252.16 +7.36 615 5,708 +0
Jun08 071120 244.46 249.04 243.48 248.61 +7.21 2,194 17,731 +0
Jul08 071120 242.51 247.01 242.51 247.01 +7.21 228 3,546 +0
Aug08 071120 242.32 246.61 242.00 246.61 +7.16 34 870 +0
Sep08 071120 240.50 247.26 240.50 247.26 +7.11 330 2,749 +0
Oct08 071120 244.50 248.66 244.50 248.66 +7.06 5 741 +0
Nov08 071120 246.00 250.16 246.00 250.16 +7.06 25 604 +0
Total Volume and Open Interest 60,456 225,492 +0
Gasoline(NYMEX)
Dec07 071120 238.50 246.35 236.80 245.15 +6.99 20,733 48,961 -1,104
Jan08 071120 238.18 246.26 236.40 245.00 +7.21 16,035 61,889 +1,307
Feb08 071120 239.49 248.07 238.60 246.85 +7.36 3,910 18,723 +916
Mar08 071120 243.65 249.75 243.40 248.95 +7.51 3,226 18,784 +390
Apr08 071120 256.05 261.15 255.40 261.15 +7.76 2,890 18,874 +325
May08 071120 258.24 261.54 258.20 261.35 +7.81 1,532 10,006 +235
Jun08 071120 255.33 260.58 255.33 260.40 +7.81 555 13,870 +156
Jul08 071120 256.25 258.00 256.25 258.00 +7.81 48 2,953 -2
Aug08 071120 254.30 254.30 254.30 254.30 +7.86 14 1,851 +7
Sep08 071120 247.25 249.40 247.25 249.40 +7.91 228 4,362 +57
Total Volume and Open Interest 49,326 212,003 +2,291
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071120 241.00 245.15 241.00 245.15 +6.99 4 33 -4
Jan08 071120 242.00 245.00 242.00 245.00 +7.21 4 6 +4
Feb08 071120 246.85 246.85 246.85 246.85 +7.36      
Mar08 071120 248.95 248.95 248.95 248.95 +7.51 0 2 +0
Total Volume and Open Interest 8 41 +0
Natural Gas(NYM)
Dec07 071120 7.753 7.787 7.459 7.477 -0.310 52,151 48,916 +0
Jan08 071120 8.100 8.120 7.805 7.818 -0.329 20,366 127,672 +0
Feb08 071120 8.136 8.136 7.874 7.883 -0.317 6,438 46,470 +0
Mar08 071120 7.974 8.017 7.730 7.741 -0.291 7,151 66,465 +0
Apr08 071120 7.650 7.650 7.510 7.521 -0.216 3,665 47,043 +0
May08 071120 7.640 7.709 7.566 7.574 -0.205 1,495 35,033 +0
Jun08 071120 7.750 7.750 7.657 7.657 -0.196 606 21,073 +0
Jul08 071120 7.792 7.830 7.745 7.745 -0.190 464 16,549 +0
Aug08 071120 7.941 7.941 7.814 7.815 -0.184 1,625 16,134 +0
Sep08 071120 7.880 7.915 7.840 7.840 -0.177 287 11,692 +0
Oct08 071120 8.010 8.010 7.900 7.907 -0.177 790 35,979 +0
Nov08 071120 8.350 8.365 8.287 8.287 -0.172 621 22,881 +0
Dec08 071120 8.761 8.770 8.722 8.722 -0.152 1,079 18,351 +0
Jan09 071120 9.070 9.070 8.994 8.994 -0.145 822 35,241 +0
Feb09 071120 9.071 9.071 8.990 8.999 -0.143 14 6,295 +0
Mar09 071120 8.800 8.820 8.759 8.759 -0.140 266 28,669 +0
Total Volume and Open Interest 105,338 795,738 +0
Brent Crude Oil(ICE)
Jan08 071120 92.29 96.24 91.76 95.49 +3.21 100,829 160,192 +0
Feb08 071120 91.73 95.70 91.45 94.98 +3.17 37,378 132,999 +0
Mar08 071120 91.28 95.07 91.28 94.40 +3.10 16,268 33,977 +0
Apr08 071120 90.72 94.41 90.72 93.77 +3.04 6,255 18,505 +0
May08 071120 90.26 93.74 90.13 93.13 +2.95 3,210 12,408 +0
Jun08 071120 90.04 93.09 90.00 92.50 +2.84 5,817 33,407 +0
Jul08 071120 89.19 91.95 89.19 91.95 +2.76      
Aug08 071120 91.45 91.45 91.45 91.45 +2.68      
Sep08 071120 88.85 91.00 88.85 91.00 +2.65      
Oct08 071120 90.57 90.57 90.57 90.57 +2.63      
Nov08 071120 90.16 90.16 90.16 90.16 +2.61      
Dec08 071120 87.60 90.19 87.56 89.75 +2.59 4,774 52,977 +0
Jan09 071120 89.35 89.35 89.35 89.35 +2.55      
Feb09 071120 88.96 88.96 88.96 88.96 +2.52      
Total Volume and Open Interest 178,650 580,155 +0
Gas Oil(ICE)
Dec07 071120 822.00 858.75 821.00 845.75 +24.50 34,548 76,230 -3,730
Jan08 071120 814.00 848.75 813.75 836.75 +22.75 29,298 85,529 +947
Feb08 071120 800.50 833.00 800.50 821.50 +21.00 8,050 32,350 +1,152
Mar08 071120 793.75 818.50 793.75 807.25 +20.00 2,337 17,675 +254
Apr08 071120 781.00 801.25 781.00 794.00 +19.25 1,188 12,203 +139
May08 071120 771.75 791.50 771.75 784.50 +18.75 538 12,805 -31
Jun08 071120 766.00 781.75 765.25 778.00 +18.25 2,100 29,430 +270
Jul08 071120 768.50 768.50 768.50 768.50 +10.75 94 5,725 +25
Aug08 071120 774.50 774.50 757.25 757.25 unch 0 2,311 +0
Sep08 071120 773.50 773.50 773.50 773.50 +17.00 0 1,043 +0
Total Volume and Open Interest 78,153 305,429 -1,207
US Dollar Index(ICE)
Dec07 071120 75.800 75.800 75.200 75.210 -0.590 2,476 34,261 +0
Mar08 071120 75.360 75.450 75.200 75.200 -0.590 47 2,965 +0
Jun08 071120 75.230 75.230 75.230 75.230 -0.590 8 440 +0
Total Volume and Open Interest 2,531 37,766 +0
Australian Dollar(CME)
Dec07 071120 88.20 89.24 87.47 88.49 +0.14 47,219 0 -72,446
Mar08 071120 87.80 88.63 86.84 88.00 +0.14 75 0 -1,947
Jun08 071120 87.06 87.88 87.06 87.34 +0.14      
Total Volume and Open Interest 51,049 74,911 +0
British Pound(CME)
Dec07 071120 204.79 206.67 204.37 206.49 +1.71 52,797 0 -120,292
Mar08 071120 203.87 205.98 203.80 205.84 +1.71 224 0 -1,452
Jun08 071120 204.96 205.17 203.31 205.17 +1.71      
Total Volume and Open Interest 69,876 121,777 +0
Canadian Dollar(CME)
Dec07 071120 101.62 102.64 101.39 101.70 -0.06 694 0 -106,745
Mar08 071120 101.63 102.62 101.42 101.75 -0.03 86 0 -3,795
Jun08 071120 101.84 102.45 101.54 101.75 unch 140 0 -2,423
Sep08 071120 101.68 102.22 101.58 101.75 +0.02 45 0 -1,264
Total Volume and Open Interest 52,517 114,545 +0
Japanese Yen(CME)
Dec07 071120 91.36 91.57 90.67 91.42 +0.11 102,267 0 -164,974
Mar08 071120 92.25 92.48 91.64 92.36 +0.11 323 0 -11,346
Jun08 071120 92.55 93.19 92.48 93.13 +0.11      
Total Volume and Open Interest 137,515 193,093 +0
Swiss Franc(CME)
Dec07 071120 89.83 90.62 89.66 90.57 +0.78 265 0 -81,526
Mar08 071120 90.79 91.13 90.24 91.09 +0.79 308 0 -1,332
Jun08 071120 91.47 91.47 91.01 91.47 +0.79      
Total Volume and Open Interest 44,899 82,915 +0
EuroFX(CME)
Dec07 071120 146.75 148.62 146.42 148.21 +1.47 109,362 0 -221,569
Mar08 071120 146.87 148.75 146.54 148.34 +1.47 377 0 -4,342
Jun08 071120 147.56 148.57 146.73 148.31 +1.47      
Total Volume and Open Interest 171,796 227,155 +0
Mexican Peso(CME)
Nov07 071119 912.2 912.2 912.2 912.2 -2.2      
Dec07 071120 907.2 911.2 906.5 908.8 +0.8 892 0 -80,448
Total Volume and Open Interest 9,865 106,120 +0
30-Year T-Bonds(CBOT)
Dec07 071120 116~05 116~14 115~26 116~08 +0~01 388,281 993,461 +0
Mar08 071120 116~05 116~14 115~27 116~09 +0~01 20,380 41,897 +0
Jun08 071120 115~20 115~20 115~20 115~20 +0~01 75 1,307 +0
Total Volume and Open Interest 420,422 1,036,684 +0
10-Year T-Notes(CBOT)
Dec07 071120 113~005 113~105 112~200 113~050 +0~045 1,322,357 2,418,250 +0
Mar08 071120 112~115 112~230 112~025 112~180 +0~035 41,994 282,660 +0
Jun08 071120 112~000 112~010 112~000 112~010 +0~035 2 71 +0
Total Volume and Open Interest 1,384,724 2,700,981 +0
5-Year T-Notes(CBOT)
Dec07 071120 109~240 109~305 109~140 109~255 +0~020 12,017 1,819,513 +1,819,513
Mar08 071120 109~145 109~215 109~065 109~175 +0~015 6,766 109,485 +109,485
Jun08 071120 109~175 109~175 109~175 109~175 +0~015      
Total Volume and Open Interest 886,327 1,928,998 +1,928,998
2 Year T-Notes(CBOT)
Dec07 071120 104~106 104~115 104~083 104~105 +0~001 3,462 1,014,882 +0
Mar08 071120 104~113 105~006 104~100 104~121 +0~005 1,207 4,715 +0
Total Volume and Open Interest 331,412 1,019,597 +0
Eurodollars(CME)
Dec07 071120 95.113 95.155 95.062 95.140 +0.033 14,246 0 -1,438,148
Mar08 071120 95.710 95.710 95.620 95.700 -0.005 19,877 0 -1,496,446
Jun08 071120 96.070 96.095 95.990 96.070 -0.005 19,620 0 -1,477,706
Sep08 071120 96.275 96.305 96.185 96.270 unch 12,463 0 -1,279,490
Dec08 071120 96.325 96.365 96.240 96.325 +0.005 12,415 0 -1,417,514
Mar09 071120 96.265 96.310 96.180 96.270 +0.010 7,960 0 -941,067
Jun09 071120 96.130 96.175 96.055 96.140 +0.010 9,901 0 -624,610
Sep09 071120 95.995 96.030 95.915 96.000 +0.005 7,600 0 -461,890
Dec09 071120 95.855 95.885 95.775 95.855 unch 7,029 0 -274,105
Mar10 071120 95.740 95.770 95.660 95.730 -0.010 4,973 0 -191,146
Jun10 071120 95.605 95.660 95.555 95.615 -0.015 4,475 0 -161,144
Sep10 071120 95.495 95.560 95.445 95.510 -0.020 4,244 0 -138,350
Dec10 071120 95.405 95.455 95.335 95.400 -0.025 2,557 0 -103,443
Mar11 071120 95.335 95.370 95.255 95.315 -0.025 3,001 0 -89,134
Jun11 071120 95.280 95.280 95.160 95.220 -0.030 3,047 0 -92,310
Sep11 071120 95.200 95.200 95.095 95.135 -0.035 2,552 0 -79,014
Dec11 071120 95.120 95.120 95.020 95.050 -0.040 1,251 0 -52,032
Mar12 071120 95.045 95.050 94.960 94.990 -0.040 1,226 0 -48,086
Total Volume and Open Interest 151,191    
30 Day Federal Funds(CBOT)
Nov07 071120 3.805 3.805 3.795 3.805 -0.010 75 147,749 +0
Dec07 071120 3.920 3.930 3.895 3.930 -0.005 60 101,222 +0
Jan08 071120 3.970 3.985 3.930 3.980 -0.010 157 80,308 +0
Feb08 071120 4.160 4.190 4.130 4.190 unch 11 55,315 +0
Mar08 071120 4.195 4.265 4.195 4.265 unch 11 14,449 +0
Apr08 071120 4.320 4.350 4.285 4.350 -0.005 0 10,312 +0
Total Volume and Open Interest 314 420,823 +0
30 Day Fed Funds(e-CBOT)
Nov07 071119 95.560 95.570 95.555 95.560 -0.010 9,321 0 +0
Dec07 071119 95.650 95.705 95.645 95.690 +0.020 22,599 0 +0
Jan08 071119 95.695 95.755 95.680 95.740 +0.030 19,350 0 +0
Feb08 071119 95.870 95.950 95.860 95.940 +0.045 12,123 0 +0
Mar08 071119 95.950 96.025 95.930 96.015 +0.050 4,499 0 +0
Apr08 071119 96.015 96.115 96.010 96.100 +0.050 5,044 0 +0
Total Volume and Open Interest 75,334    
3-Mth Euro-Yen(CME)
Dec07 071120 99.17 99.17 99.17 99.17 +0.01 1,703 0 -16,666
Mar08 071120 99.17 99.17 99.17 99.17 unch 45 0 -8,661
Jun08 071120 99.15 99.15 99.15 99.15 -0.01 14 0 -5,047
Sep08 071120 99.12 99.12 99.12 99.12 -0.01      
Dec08 071120 99.07 99.07 99.07 99.07 unch      
Mar09 071120 99.02 99.02 99.02 99.02 unch      
Jun09 071120 98.96 98.96 98.96 98.96 unch      
Sep09 071120 98.90 98.90 98.90 98.90 unch      
Dec09 071120 98.82 98.82 98.82 98.82 -0.01      
Mar10 071120 98.76 98.76 98.76 98.76 -0.01      
Total Volume and Open Interest 1,762    
3-Mth Euro-Yen(SGX)
Dec07 071120 99.15 99.16 99.15 99.16 unch 179 0 -66,385
Mar08 071120 99.17 99.17 99.17 99.17 unch 331 0 -44,494
Jun08 071120 99.16 99.17 99.15 99.15 -0.01 160 0 -17,656
Sep08 071120 99.14 99.14 99.12 99.12 unch 204 0 -23,255
Dec08 071120 99.08 99.08 99.07 99.07 +0.00 22 0 -10,400
Mar09 071120 99.03 99.03 99.02 99.03 +0.01 25 0 -5,173
Jun09 071120 98.97 98.97 98.96 98.97 unch      
Sep09 071120 98.90 98.90 98.90 98.90 unch      
Total Volume and Open Interest 921 171,341 +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 071120 136.97 136.97 136.97 136.97 -0.06      
Jun08 071120 136.97 136.97 136.97 136.97 -0.06      
Total Volume and Open Interest 2,344 40,752 -942
Euro-Bund(EUREX)
Dec07 071120 114.94 115.13 114.67 114.72 -0.28 1,276,503 1,542,317 +6,056
Mar08 071120 115.43 115.60 115.18 115.22 -0.28 11,319 34,422 +8,852
Jun08 071120 114.95 114.95 114.95 114.95 -0.27 65 0 +0
Total Volume and Open Interest 1,287,887 1,576,739 +14,908
Euro-Bobl(EUREX)
Dec07 071120 109.07 109.15 108.85 108.89 -0.22 671,955 1,195,584 +18,422
Mar08 071120 109.41 109.43 109.21 109.21 -0.24 1,781 17,903 +418
Jun08 071120 43.81 43.81 43.81 43.81 -0.23      
Total Volume and Open Interest 673,736 1,213,487 +18,840
3-Mth Euribor(EUREX)
Dec07 071120 95.375 95.380 95.360 95.370 -0.015 1,202 22,815 +509
Mar08 071120 95.645 95.650 95.635 95.640 -0.015 119 11,189 -100
Jun08 071120 95.835 95.855 95.805 95.815 -0.030 84 5,605 -68
Total Volume and Open Interest 1,848 48,117 +327
Long Gilt(LIFFE)
Dec07 071120 109~30 110~04 109~21 109~24 -0~05 67,169 0 -350,321
Mar08 071120 109~26 109~26 109~26 109~26 -0~05      
Total Volume and Open Interest 79,477 350,321 +0
3-Mth Short Sterling(LIFFE)
Dec07 071120 93.64 93.71 93.63 93.68 +0.03      
Mar08 071120 94.27 94.35 94.25 94.28 -0.01      
Jun08 071120 94.70 94.76 94.64 94.66 -0.06      
Sep08 071120 94.91 94.95 94.83 94.84 -0.08      
Dec08 071120 94.96 95.01 94.87 94.89 -0.09      
Mar09 071120 94.95 95.00 94.86 94.88 -0.09      
Total Volume and Open Interest 621,378 3,107,723 +0
3-Mth Euribor(LIFFE)
Dec07 071119 95.405 95.420 95.375 95.395 -0.015 209,731 701,845 -2,003
Mar08 071120 95.675 95.680 95.625 95.635 -0.020 147,916 633,572 -10,933
Jun08 071120 95.875 95.880 95.795 95.810 -0.035 135,616 504,285 +3,021
Total Volume and Open Interest 784,644 3,585,412 -8,608
3-Mth Aus T-Bills(SFE)
Dec07 071120 92.76 92.78 92.74 92.77 +0.01 9,709 0 -437,084
Mar08 071120 92.60 92.66 92.58 92.64 +0.03 9,344 0 -358,329
Jun08 071120 92.53 92.61 92.50 92.58 +0.05 6,078 0 -197,128
Sep08 071120 92.51 92.62 92.50 92.58 +0.06 4,906 0 -145,641
Dec08 071120 92.53 92.61 92.53 92.58 +0.06 2,184 0 -73,399
Mar09 071120 92.52 92.59 92.52 92.58 +0.06 892 0 -50,956
Jun09 071120 92.49 92.60 92.49 92.57 +0.05 322 0 -38,915
Sep09 071120 92.57 92.59 92.55 92.57 +0.06 266 0 -13,793
Dec09 071120 92.57 92.57 92.55 92.55 +0.04 110 0 -2,519
Mar10 071120 92.53 92.53 92.53 92.53 +0.01      
Total Volume and Open Interest 52,900 1,332,011 +13,341
10-Year Aus T-Bonds(SFE)
Dec07 071120 93.96 94.06 93.94 94.04 +0.07 19,781 0 -698,361
Mar08 071120 94.04 94.04 94.04 94.04 +0.07      
Total Volume and Open Interest 46,118 618,751 -79,610
3-Year Aus T-Bonds(SFE)
Dec07 071119 93.41 93.42 93.38 93.42 unch 109,463 896,205 +41,785
Mar08 071120 93.51 93.51 93.51 93.51 +0.10      
Total Volume and Open Interest 75,875 875,240 -20,965
Gold(CMX)
Dec07 071120 782.1 806.7 773.4 791.4 +13.4 124,286 227,363 +0
Feb08 071120 789.3 813.8 780.4 798.4 +13.6 21,788 117,388 +0
Apr08 071120 789.0 816.9 789.0 804.7 +13.8 10,050 32,371 +0
Jun08 071120 797.7 825.5 793.0 810.6 +13.9 7,102 31,334 +0
Aug08 071120 800.7 819.7 800.7 816.2 +14.0 86 20,416 +0
Oct08 071120 820.0 821.6 820.0 821.6 +14.1 5 3,319 +0
Dec08 071120 807.7 838.7 807.6 826.8 +14.2 1,134 29,242 +0
Feb09 071120 832.2 832.2 832.2 832.2 +14.3 1 18,194 +0
Apr09 071120 837.3 837.3 837.3 837.3 +14.4 100 5,229 +0
Jun09 071120 842.8 842.8 842.8 842.8 +14.6 118 9,263 +0
Aug09 071120 848.4 848.4 848.4 848.4 +14.7 8 9 +0
Total Volume and Open Interest 164,919 518,333 -7
Silver(CMX)
Dec07 071120 1424.0 1483.5 1410.5 1450.0 +34.0 27,565 54,748 +0
Mar08 071120 1442.5 1502.0 1429.0 1469.5 +34.6 4,896 34,446 +0
May08 071120 1450.5 1506.0 1450.5 1481.2 +35.1 193 10,753 +0
Jul08 071120 1460.5 1522.0 1460.5 1492.4 +35.5 2,367 13,397 +0
Sep08 071120 1470.5 1514.0 1470.5 1502.8 +35.9 2,939 8,489 +0
Dec08 071120 1494.0 1535.0 1494.0 1517.6 +36.3 919 13,242 +0
Mar09 071120 1534.2 1534.2 1534.2 1534.2 +37.1 9 245 +0
Total Volume and Open Interest 38,955 145,043 +0
Platinum(NYMEX)
Jan08 071120 1452.5 1472.0 1438.1 1469.7 +12.6 1,639 13,235 +0
Apr08 071120 1463.9 1471.6 1463.9 1471.6 +11.5 21 382 +0
Jul08 071120 1476.6 1476.6 1476.6 1476.6 +11.5 0 87 +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 071120 358.00 364.50 356.10 364.30 +3.00 2,261 9,371 +0
Mar08 071120 362.00 369.45 360.00 369.45 +3.05 1,891 6,016 +0
Jun08 071120 371.00 373.45 369.00 373.45 +2.55 12 1,280 +0
Total Volume and Open Interest 4,152 17,465 +0
Copper(CMX)
Dec07 071120 299.80 305.35 292.75 302.70 +4.35 13,977 23,351 +0
Mar08 071120 302.60 309.20 297.00 306.95 +4.45 5,484 38,185 +0
May08 071120 300.00 310.00 300.00 308.25 +4.25 165 4,756 +0
Jul08 071120 309.50 311.50 308.00 308.95 +3.95 29 2,634 +0
Sep08 071120 310.50 313.15 309.45 309.45 +3.65 17 910 +0
Total Volume and Open Interest 20,061 78,066 +0
Aluminum(CMX)
Nov07 071120 1.12 1.12 1.12 1.12 -109.63 0 20 +0
Dec07 071120 1.13 1.13 1.13 1.13 -110.37 0 154 +0
Jan08 071120 1.13 1.13 1.13 1.13 -110.37      
Feb08 071120 1.13 1.13 1.13 1.13 -110.37      
Mar08 071120 1.13 1.13 1.13 1.13 -110.37      
Apr08 071120 1.13 1.13 1.13 1.13 -110.37      
Total Volume and Open Interest 0 154 -20
DJIA Index(CBOT)
Dec07 071120 13012 13133 12865 13060 +67 3,710 37,670 +0
Mar08 071120 13110 13205 12995 13135 +67 9 693 +0
Jun08 071120 13220 13220 13220 13220 +67 0 3 +0
Sep08 071120 13385 13385 13300 13300 +67 0 1 +0
Total Volume and Open Interest 5,864 38,367 +0
S & P 500(CME)
Dec07 071120 1438.90 1456.00 1422.20 1445.90 +8.40 29,839 0 -554,185
Mar08 071120 1453.00 1464.50 1433.10 1455.10 +8.50 4,727 0 -55,631
Jun08 071120 1464.30 1471.30 1445.30 1464.30 +9.00 125 0 -6,868
Sep08 071120 1473.30 1479.80 1453.80 1473.30 +9.50      
Total Volume and Open Interest 47,416 619,418 +0
S & P 500 E-Mini(Globex)
Dec07 071120 1438.50 1456.50 1422.00 1446.00 +8.50 2,102,350 0 -1,983,185
Mar08 071120 1447.50 1465.50 1431.50 1455.00 +8.50 6,457 0 -49,547
Total Volume and Open Interest 2,140,573 2,032,733 +0
NASDAQ 100(CME)
Dec07 071120 2030.50 2072.00 1995.00 2035.50 +7.50 2,839 0 -50,666
Mar08 071120 2022.00 2060.50 2022.00 2056.00 +7.50 58 0 -2
Jun08 071120 2076.50 2081.00 2076.50 2076.50 +7.50      
Total Volume and Open Interest 5,777 50,678 +0
NASDAQ 100 E-Mini(Globex)
Dec07 071120 2036.80 2039.30 2036.80 2038.00 +10.00 418,667 0 -431,121
Mar08 071120 2066.30 2091.80 2016.30 2056.00 +7.50 536 0 -1,850
Total Volume and Open Interest 530,385 432,971 +0
S & P Midcap 400(CME)
Dec07 071120 838.00 846.50 827.00 839.50 +0.60 39 0 -9,100
Mar08 071120 846.40 846.40 845.80 846.40 +0.60      
Jun08 071120 856.10 856.10 855.50 856.10 +0.60      
Total Volume and Open Interest 124 9,155 +0
Russell 2000(CME)
Dec07 071120 751.10 759.00 737.50 754.05 +3.45 752 0 -38,158
Mar08 071120 758.05 758.05 757.60 758.05 +3.45      
Jun08 071120 765.00 765.00 764.55 765.00 +3.45      
Total Volume and Open Interest 916 38,198 +0
Russell 2000 E-Mini(Globex)
Dec07 071120 754.40 754.80 754.30 754.40 +3.80 280,576 0 -645,044
Mar08 071120 757.90 762.70 741.00 758.10 +3.50 110 0 -724
Jun08 071120 763.00 768.20 750.10 765.00 +3.40      
Total Volume and Open Interest 316,795 645,772 +0
Value Line(KCBT)
Dec07 071120 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071120 14780 15235 14730 15215 +115 70,624 259,993 +4,348
Mar08 071120 14810 15250 14705 15235 +170 139 1,746 +23
Total Volume and Open Interest 70,788 261,889 +4,371
Nikkei 225(SGX)
Dec07 071120 14780 15235 14730 15215 +115 70,624 259,993 +4,348
Mar08 071120 14810 15250 14705 15235 +170 139 1,746 +23
Jun08 071120 15170 15170 15170 15170 +170 0 1 +0
Total Volume and Open Interest 70,788 261,889 +4,371
CAC 40(EURONEXT)
Dec07 071120 5468.5 5535.0 5431.5 5525.5 +76.5 156,499 0 -390,854
Jan08 071120 5482.5 5544.5 5471.5 5544.5 +76.5 10 0 -606
Feb08 071120 5563.5 5563.5 5563.5 5563.5 +77.5      
Total Volume and Open Interest 144,100 393,739  
Hang Seng Index(HKFE)
Nov07 071120 26325 27747 26170 27445 +275 78,500 122,201 +5,157
Dec07 071120 26400 27808 26250 27515 +265 3,205 16,668 +15
Total Volume and Open Interest 81,787 140,278 +5,161
DAX(EUREX)
Dec07 071120 7586.0 7667.5 7556.5 7659.0 +115.0 197,610 297,647 +0
Mar08 071120 7640.0 7743.0 7640.0 7740.0 +116.0 1,149 6,977 +0
Jun08 071120 7758.5 7821.0 7725.0 7821.0 +117.0 418 6,465 +0
Total Volume and Open Interest 199,177 311,089 +0
FT-SE 100(EURONEXT)
Dec07 071120 6172.50 6258.00 6097.00 6246.50 +102.50 140,966 0 -439,157
Mar08 071120 6212.50 6275.00 6137.50 6265.50 +103.00 259 0 -7,590
Jun08 071120 6203.50 6296.50 6154.00 6296.50 +104.50 345 0 -2,237
Total Volume and Open Interest 127,496 449,484 +0
SPI 200(SFE)
Dec07 071120 6538.0 6543.0 6400.0 6459.0 -80.0 20,340 0 -339,213
Mar08 071120 6511.0 6511.0 6448.0 6481.0 +6473.6      
Jun08 071120 6544.0 6544.0 6544.0 6544.0 +6473.6      
Total Volume and Open Interest 23,256 351,078 +6,659
GSCI(CME)
Dec07 071120 603.70 614.90 603.10 614.90 +15.25 267 0 -21,523
Jan08 071120 611.00 611.00 595.95 611.00 +15.00      
Feb08 071120 605.00 605.00 590.45 605.00 +14.50      
Total Volume and Open Interest 289 21,523 +0
RJ/CRB Index(ICE)
Jan08 071119 456.25 457.25 451.50 451.50 -2.50 27 1,208 +0
Feb08 071119 454.00 454.00 451.50 451.50 -2.50 0 419 +0
Apr08 071119 454.00 454.00 451.50 451.50 -2.50 0 236 +0
Total Volume and Open Interest 30 1,866 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

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!!!