Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon November 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071126 1100.50 1114.00 1092.00 1103.75 +3.50 48,798 284,183 +0
Mar08 071126 1116.00 1130.00 1107.50 1121.00 +4.75 11,404 112,576 +0
May08 071126 1121.50 1135.00 1114.75 1126.00 +5.00 3,113 45,431 +0
Jul08 071126 1125.00 1138.00 1118.50 1128.75 +4.00 4,957 52,167 +0
Aug08 071126 1110.00 1115.00 1110.00 1111.00 +5.00 30 2,977 +0
Sep08 071126 1073.00 1075.00 1072.00 1072.00 +4.00 46 1,209 +0
Nov08 071126 1032.50 1045.00 1030.00 1037.50 +4.00 5,294 88,665 +0
Total Volume and Open Interest 73,952 602,493 -609
Soybean Meal(CBOT)
Dec07 071126 292.20 295.40 289.20 292.90 +0.90 19,543 40,733 +0
Jan08 071126 295.20 298.50 292.20 296.00 +1.80 15,007 50,605 +0
Mar08 071126 300.00 303.30 297.20 301.00 +2.00 5,857 65,965 +0
May08 071126 301.00 304.50 298.90 303.50 +2.60 1,812 36,373 +0
Jul08 071126 303.40 305.00 299.40 303.90 +2.40 2,709 29,712 +0
Aug08 071126 294.90 297.00 293.50 296.20 +1.70 350 6,365 +0
Sep08 071126 286.00 288.00 283.50 286.50 +1.50 169 5,302 +0
Oct08 071126 271.60 274.00 269.40 272.00 +2.00 403 3,860 +0
Total Volume and Open Interest 48,173 254,054 +2,960
Soybean Oil(CBOT)
Dec07 071126 46.51 47.00 46.35 46.69 +0.02 17,106 45,119 +0
Jan08 071126 47.08 47.50 46.84 47.30 +0.23 20,941 123,854 +0
Mar08 071126 47.27 47.92 47.27 47.80 +0.33 6,664 62,911 +0
May08 071126 47.90 48.10 47.60 48.10 +0.28 2,159 28,002 +0
Jul08 071126 48.62 48.63 47.85 48.32 +0.28 2,441 24,287 +0
Aug08 071126 48.48 48.48 47.75 48.20 +0.26 3 3,996 +0
Sep08 071126 48.01 48.01 47.45 47.85 +0.20 16 3,798 +0
Oct08 071126 46.93 47.50 46.80 47.35 +0.55 366 4,023 +0
Total Volume and Open Interest 51,965 315,306 +6,788
Canola(WCE)
Jan08 071126 466.9 471.0 465.7 469.0 +2.1 3,258 107,206 +1,230
Mar08 071126 479.7 481.3 476.6 479.4 +1.4 1,397 15,083 +739
May08 071126 488.0 489.9 485.3 488.9 +2.8 215 6,114 +10
Jul08 071126 494.2 497.3 492.0 495.7 +2.7 868 9,403 +367
Total Volume and Open Interest 6,550 160,285 +2,846
Corn(CBOT)
Dec07 071126 388.75 394.00 382.00 385.75 -3.25 56,856 173,524 +0
Mar08 071126 405.75 411.00 399.25 403.25 -2.50 46,160 471,998 +0
May08 071126 415.75 421.00 409.50 413.25 -3.00 2,523 83,528 +0
Jul08 071126 423.75 429.00 418.00 422.25 -2.50 5,029 141,771 +0
Sep08 071126 426.00 432.00 422.50 424.00 -2.50 558 22,570 +0
Dec08 071126 431.75 435.75 426.75 431.00 -1.00 11,532 232,273 +0
Total Volume and Open Interest 123,474 1,190,483 +2,757
Wheat(CBOT)
Dec07 071126 825.50 841.00 811.50 814.00 -12.50 31,314 36,601 +0
Mar08 071126 846.25 863.00 831.00 834.00 -11.50 53,980 191,059 +0
May08 071126 830.00 848.00 823.00 827.50 -3.00 6,791 27,415 +0
Jul08 071126 712.00 728.00 706.75 710.00 -3.50 13,602 83,829 +0
Sep08 071126 719.25 729.25 711.00 711.00 -6.00 566 17,747 +0
Total Volume and Open Interest 108,738 406,832 +3,402
Wheat(KCBT)
Dec07 071126 854.00 865.00 837.75 839.00 -15.00 7,405 22,352 +0
Mar08 071126 864.75 880.00 851.25 854.25 -10.00 11,802 71,535 +0
May08 071126 850.00 855.00 840.00 840.00 -8.00 541 4,327 +0
Jul08 071126 732.75 748.50 728.00 734.25 unch 2,462 24,273 +0
Sep08 071126 737.75 750.00 734.00 735.00 -3.00 117 4,331 +0
Total Volume and Open Interest 22,452 131,648 +2,734
Wheat(MGE)
Dec07 071126 916.00 921.00 896.25 898.00 -10.00 4,182 8,880 +0
Mar08 071126 900.00 910.00 878.50 881.00 -9.00 6,123 38,803 +0
May08 071126 865.00 872.00 858.00 859.50 +1.50 287 3,714 +0
Jul08 071126 800.00 812.00 800.00 809.00 +9.00 30 2,018 +0
Sep08 071126 755.25 755.25 743.00 749.50 -4.50 225 4,240 +0
Total Volume and Open Interest 11,340 62,180 +220
Oats(CBOT)
Dec07 071126 274.50 277.50 272.25 273.50 -0.25 276 3,636 +0
Mar08 071126 289.00 290.75 286.00 286.50 -1.50 545 8,626 +0
May08 071126 297.50 297.50 295.00 295.50 -0.50 10 333 +0
Jul08 071126 303.00 303.00 303.00 303.00 unch 0 126 +0
Total Volume and Open Interest 843 12,870 -221
Rough Rice(CBOT)
Jan08 071126 13.31 13.49 13.18 13.21 -0.10 502 12,943 +0
Mar08 071126 13.66 13.80 13.50 13.52 -0.05 45 3,513 +0
May08 071126 13.85 13.85 13.80 13.80 -0.05 0 546 +0
Jul08 071126 13.97 13.98 13.85 13.87 -0.03 0 937 +0
Total Volume and Open Interest 565 19,320 +164
Live Cattle(CME)
Dec07 071126 97.000 97.050 96.425 96.900 +0.125 8,128 37,698 +0
Feb08 071126 98.825 99.000 98.350 98.525 -0.175 10,209 115,735 +0
Apr08 071126 99.225 99.225 98.750 99.025 unch 2,965 50,405 +0
Jun08 071126 94.600 94.700 94.400 94.500 -0.100 960 19,640 +0
Aug08 071126 94.850 95.100 94.850 94.900 +0.050 457 10,628 +0
Oct08 071126 98.650 98.750 98.500 98.700 +0.050 127 2,575 +0
Total Volume and Open Interest 22,869 240,575 -1,783
Feeder Cattle(CME)
Jan08 071126 110.800 111.500 110.500 110.950 +0.250 1,685 14,952 +0
Mar08 071126 111.000 111.475 110.800 111.250 +0.150 522 4,896 +0
Apr08 071126 112.000 112.500 112.000 112.400 +0.100 128 2,196 +0
May08 071126 113.000 113.400 112.850 113.400 +0.175 55 3,009 +0
Aug08 071126 113.200 113.500 113.100 113.450 +0.200 62 1,475 +0
Sep08 071126 112.175 112.200 112.175 112.200 unch 1 66 +0
Oct08 071126 111.900 111.900 111.900 111.900 unch 0 6 +0
Total Volume and Open Interest 2,453 26,606 +483
Lean Hogs(CME)
Dec07 071126 55.625 56.150 55.100 55.600 unch 11,819 38,013 +0
Feb08 071126 63.025 63.500 62.250 62.575 -0.250 13,630 83,522 +0
Apr08 071126 67.050 67.900 66.700 66.900 +0.175 6,320 34,687 +0
May08 071126 73.750 73.750 73.150 73.700 -0.025 38 2,562 +0
Jun08 071126 76.000 76.000 75.025 75.800 -0.125 4,108 23,802 +0
Jul08 071126 75.100 75.100 74.375 74.750 -0.425 762 9,696 +0
Aug08 071126 73.450 73.450 72.500 72.750 -0.700 181 5,023 +0
Oct08 071126 68.300 68.400 67.400 67.600 -0.800 516 5,213 +0
Total Volume and Open Interest 38,245 209,065 +687
Pork Bellies(CME)
Feb08 071126 93.050 94.100 91.850 91.975 -1.525 204 1,223 +0
Mar08 071126 93.850 94.150 91.500 91.500 -1.350 0 217 +0
May08 071126 93.800 93.900 91.800 91.800 -1.400 6 167 +0
Jul08 071126 93.500 94.300 92.000 92.000 -1.300 0 137 +0
Aug08 071126 90.250 90.250 90.250 90.250 -1.150 0 52 +0
Total Volume and Open Interest 210 1,796 -16
Class III Milk(CME)
Nov07 071126 19.21 19.25 19.20 19.25 unch 38 4,124 +0
Dec07 071126 19.90 20.15 19.88 20.15 +0.33 528 4,353 +0
Jan08 071126 18.40 18.48 18.34 18.46 +0.16 155 3,351 +0
Feb08 071126 17.37 17.40 17.30 17.35 +0.07 84 2,744 +0
Mar08 071126 16.85 16.90 16.75 16.87 +0.05 79 2,374 +0
Total Volume and Open Interest 1,171 32,279 +41
Cocoa(ICE)
Dec07 071126 1900 1912 1893 1901 -15      
Mar08 071126 1950 1955 1925 1936 -15      
May08 071126 1951 1960 1935 1943 -17      
Jul08 071126 1959 1966 1951 1951 -18      
Sep08 071126 1964 1968 1959 1959 -18      
Dec08 071126 1976 1977 1968 1968 -21      
Mar09 071126 1987 1989 1982 1982 -22      
Total Volume and Open Interest      
Coffee "C"(ICE)
Dec07 071126 123.45 124.20 122.00 122.10 -1.35      
Mar08 071126 126.50 127.20 125.50 125.60 -1.00      
May08 071126 133.00 133.00 128.10 128.10 -1.00      
Jul08 071126 131.30 131.65 130.50 130.55 -1.00      
Sep08 071126 133.95 134.15 132.95 133.00 -0.95      
Dec08 071126 137.00 137.25 136.05 136.05 -0.90      
Total Volume and Open Interest      
Orange Juice(ICE)
Jan08 071126 135.00 136.50 133.75 135.30 +0.95      
Mar08 071126 134.95 136.00 134.00 135.35 +1.00      
May08 071126 134.50 135.75 134.50 135.40 +1.00      
Jul08 071126 136.40 136.40 135.85 136.25 +0.85      
Sep08 071126 136.50 136.50 136.50 136.50 +0.90      
Nov08 071126 136.10 136.10 136.10 136.10 +0.90      
Total Volume and Open Interest      
Sugar #11(ICE)
Mar08 071126 9.79 9.86 9.72 9.74 -0.04      
May08 071126 10.10 10.16 10.05 10.06 -0.03      
Jul08 071126 10.28 10.31 10.21 10.23 -0.02      
Oct08 071126 10.68 10.69 10.58 10.61 -0.04      
Mar09 071126 11.38 11.38 11.23 11.25 -0.11      
Total Volume and Open Interest      
Sugar #14(ICE)
Jan08 071121 20.51 20.51 20.51 20.51 +0.15 437 2,934 +126
Mar08 071121 20.06 20.06 20.06 20.06 +0.06 12 3,621 +0
May08 071121 20.22 20.22 20.22 20.22 +0.07 37 3,193 +37
Jul08 071121 20.54 20.54 20.54 20.54 +0.09 0 1,673 +0
Sep08 071121 20.67 20.67 20.67 20.67 unch 0 1,223 +10
Total Volume and Open Interest 486 12,799 +173
London Cocoa(LCE)
Dec07 071123 924 928 920 920 -4 3,496 64,105 +0
Mar08 071126 952 958 949 950 -2 3,786 67,885 -484
May08 071126 966 973 965 965 -2 143 21,206 +58
Jul08 071126 982 989 981 981 -3 875 31,864 +436
Sep08 071126 995 999 992 992 -1 13 20,955 +2
Dec08 071126 1000 1004 998 998 -2 26 16,335 +26
Mar09 071126 1008 1008 1006 1006 -2 250 4,291 +250
Total Volume and Open Interest 6,211 226,585 +108
London Coffee(LCE)
Nov07 071126 2315.00 2316.00 2270.00 2296.00 -33.00 348 7,684 -626
Jan08 071126 1841.00 1841.00 1797.00 1809.00 -27.00 1,639 74,668 -483
Mar08 071126 1818.00 1820.00 1790.00 1800.00 -18.00 1,202 43,799 +91
May08 071126 1818.00 1822.00 1804.00 1813.00 -15.00 12 8,844 +9
Jul08 071126 1826.00 1826.00 1826.00 1826.00 -15.00 22 2,699 +4
Sep08 071126 1830.00 1836.00 1830.00 1836.00 -17.00 268 1,710 +189
Total Volume and Open Interest 3,491 140,193 -816
London Sugar(LCE)
Mar08 071126 286.80 287.30 286.20 286.80 -0.60 1,296 57,081 +544
May08 071126 291.40 291.60 290.90 291.30 -0.50 141 8,754 +33
Aug08 071126 294.50 294.70 294.50 294.60 -0.10 0 6,478 +0
Oct08 071126 301.20 301.20 301.00 301.00 -0.70 28 5,237 -28
Dec08 071126 308.60 309.00 308.00 308.10 -0.40 19 1,314 +0
Total Volume and Open Interest 1,503 81,810 +549
Cotton(ICE)
Dec07 071126 60.06 60.06 58.56 58.61 -1.46      
Mar08 071126 65.60 65.92 64.90 64.92 -0.62      
May08 071126 67.45 67.45 66.65 66.68 -0.53      
Jul08 071126 68.55 68.80 68.02 68.21 -0.35      
Oct08 071126 70.65 70.65 70.65 70.65 unch      
Dec08 071126 73.00 73.30 72.27 72.88 +0.15      
Total Volume and Open Interest      
Lumber(CME)
Jan08 071126 254.5 258.7 252.2 252.8 -1.8 215 6,804 +0
Mar08 071126 277.2 279.3 274.9 276.9 -2.7 69 1,407 +0
May08 071126 290.0 290.0 286.8 288.9 -1.1 14 546 +0
Jul08 071126 292.5 293.0 290.3 290.4 -0.2 5 44 +0
Total Volume and Open Interest 304 8,820 +8
Crude Oil(NYM)
Jan08 071126 98.28 99.11 96.50 97.70 -0.48 287,607 391,756 +0
Feb08 071126 97.24 98.06 95.63 96.76 -0.37 82,715 107,034 +0
Mar08 071126 96.28 96.84 94.75 95.74 -0.31 33,309 101,339 +0
Apr08 071126 95.53 95.80 93.86 94.76 -0.32 14,728 53,631 +0
May08 071126 94.62 94.62 92.98 93.91 -0.36 6,411 55,286 +0
Jun08 071126 93.85 94.10 92.31 93.13 -0.40 17,826 68,248 +0
Jul08 071126 92.43 92.43 92.43 92.43 -0.39 1,005 19,833 +0
Aug08 071126 91.75 92.15 91.75 91.77 -0.38 514 16,772 +0
Sep08 071126 91.85 91.85 91.16 91.16 -0.37 312 31,647 +0
Oct08 071126 90.58 90.58 90.58 90.58 -0.36 50 30,230 +0
Nov08 071126 90.02 90.02 90.02 90.02 -0.35 66 19,791 +0
Dec08 071126 89.79 90.44 88.76 89.50 -0.34 10,663 175,591 +0
Jan09 071126 89.04 89.04 89.04 89.04 -0.31 487 25,646 +0
Feb09 071126 88.63 88.63 88.63 88.63 -0.28 3 13,011 +0
Mar09 071126 88.24 88.24 88.24 88.24 -0.25 0 8,000 +0
Apr09 071126 87.85 87.85 87.85 87.85 -0.22 0 13,578 +0
Total Volume and Open Interest 468,546 1,404,767 +6,783
Heating Oil(NYM)
Dec07 071126 270.21 272.72 267.40 270.66 +0.24 21,952 39,722 +0
Jan08 071126 271.85 273.85 268.52 271.39 -0.13 33,335 88,788 +0
Feb08 071126 271.07 272.17 266.87 269.59 -0.28 8,361 30,214 +0
Mar08 071126 267.40 267.40 263.01 265.44 -0.28 2,691 14,278 +0
Apr08 071126 258.02 258.90 256.89 258.34 -0.33 1,657 10,812 +0
May08 071126 254.50 254.50 250.50 252.54 -0.28 846 6,016 +0
Jun08 071126 248.34 249.85 246.95 248.94 -0.23 2,057 18,041 +0
Jul08 071126 247.34 247.34 247.34 247.34 -0.23 132 3,947 +0
Aug08 071126 246.89 246.89 246.89 246.89 -0.23 13 914 +0
Sep08 071126 247.49 247.49 247.49 247.49 -0.23 28 2,645 +0
Oct08 071126 248.89 248.89 248.89 248.89 -0.23 15 1,032 +0
Nov08 071126 250.39 250.39 250.39 250.39 -0.23 25 775 +0
Total Volume and Open Interest 71,922 231,144 +2,505
Gasoline(NYMEX)
Dec07 071126 247.20 248.44 241.82 244.14 -2.56 20,944 32,718 -5,676
Jan08 071126 246.90 248.40 241.75 244.09 -2.41 24,339 73,426 +4,074
Feb08 071126 249.20 249.95 243.75 245.83 -2.27 4,010 18,964 +451
Mar08 071126 250.50 250.50 246.05 248.08 -2.12 3,226 19,760 +241
Apr08 071126 263.00 263.00 258.80 260.73 -1.87 1,431 20,060 +226
May08 071126 261.87 261.90 259.07 260.93 -1.82 582 10,620 -47
Jun08 071126 259.73 260.80 258.00 259.83 -1.82 521 14,064 +113
Jul08 071126 257.22 257.61 257.22 257.23 -1.82 147 2,895 -63
Aug08 071126 253.38 253.38 253.38 253.38 -1.82 77 1,923 +28
Sep08 071126 248.20 248.33 248.20 248.33 -1.87 114 4,464 +83
Total Volume and Open Interest 55,467 210,658 -523
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071126 244.14 244.14 244.14 244.14 -2.56 0 32 +0
Jan08 071126 247.20 247.20 244.09 244.09 -2.41 2 19 -2
Feb08 071126 245.50 245.83 245.50 245.83 -2.27      
Mar08 071126 248.08 248.08 248.08 248.08 -2.12 0 2 +0
Total Volume and Open Interest 2 53 -2
Natural Gas(NYM)
Dec07 071126 7.848 7.969 7.654 7.723 +0.023 38,491 36,762 +0
Jan08 071126 8.151 8.250 7.940 8.021 +0.010 18,891 136,123 +0
Feb08 071126 8.130 8.286 7.988 8.066 +0.012 5,759 48,371 +0
Mar08 071126 8.066 8.110 7.834 7.909 +0.008 4,940 67,012 +0
Apr08 071126 7.770 7.898 7.644 7.699 +0.038 3,401 47,978 +0
May08 071126 7.809 7.882 7.704 7.753 +0.037 1,315 35,748 +0
Jun08 071126 7.880 7.970 7.770 7.833 +0.035 429 21,199 +0
Jul08 071126 7.954 8.053 7.892 7.918 +0.032 684 17,125 +0
Aug08 071126 8.026 8.111 7.962 7.988 +0.032 185 16,203 +0
Sep08 071126 8.079 8.079 8.000 8.013 +0.032 141 11,748 +0
Oct08 071126 8.127 8.210 8.052 8.078 +0.032 823 35,904 +0
Nov08 071126 8.502 8.502 8.450 8.463 +0.032 375 23,297 +0
Dec08 071126 8.920 9.030 8.860 8.893 +0.027 683 18,541 +0
Jan09 071126 9.229 9.235 9.140 9.158 +0.022 448 35,022 +0
Feb09 071126 9.150 9.163 9.140 9.163 +0.022 13 6,329 +0
Mar09 071126 8.985 8.985 8.907 8.923 +0.022 183 28,629 +0
Total Volume and Open Interest 77,653 799,160 -426
Brent Crude Oil(ICE)
Jan08 071126 96.24 96.65 94.26 95.32 -0.44 30,955 139,519 -4,937
Feb08 071126 95.68 95.93 93.69 94.69 -0.45 14,734 140,349 -924
Mar08 071126 94.74 95.28 93.14 94.11 -0.42 5,963 37,051 +1,062
Apr08 071126 94.10 94.49 92.55 93.48 -0.40 2,594 18,292 +369
May08 071126 93.71 93.80 91.99 92.88 -0.38 959 13,569 +310
Jun08 071126 92.95 93.16 91.45 92.29 -0.37 1,176 38,261 -127
Jul08 071126 92.64 92.64 91.81 91.81 -0.34 339 7,575 -178
Aug08 071126 91.37 91.69 91.37 91.37 -0.32 44 6,471 +0
Sep08 071126 90.95 90.95 90.95 90.95 -0.32 8 7,009 -1
Oct08 071126 90.55 90.55 90.55 90.55 -0.31 1 9,504 -1
Nov08 071126 90.18 90.18 90.18 90.18 -0.29 0 4,845 +0
Dec08 071126 90.39 90.66 88.95 89.78 -0.32 468 51,706 -150
Jan09 071126 89.42 89.42 89.42 89.42 -0.31 0 12,139 +0
Feb09 071126 89.06 89.06 89.06 89.06 -0.31 0 3,705 +0
Total Volume and Open Interest 57,256 577,002 -4,578
Gas Oil(ICE)
Dec07 071126 857.50 861.50 844.00 850.50 -5.25 16,015 68,574 -1,781
Jan08 071126 852.50 854.00 838.50 844.25 -4.25 15,156 97,961 +103
Feb08 071126 835.00 838.25 824.00 829.25 -3.50 4,784 37,666 +135
Mar08 071126 821.25 821.25 811.75 815.25 -3.00 1,507 19,600 +335
Apr08 071126 807.75 807.75 800.50 801.75 -2.50 879 12,379 +274
May08 071126 797.50 797.50 791.00 791.00 -2.50 963 12,855 +44
Jun08 071126 790.00 790.00 779.75 784.00 -2.50 1,112 30,890 +150
Jul08 071126 781.25 784.00 781.25 784.00 unch 40 5,711 -40
Aug08 071126 780.00 780.00 780.00 780.00 -2.75 0 2,318 +0
Sep08 071126 778.75 778.75 778.75 778.75 -2.75 0 1,068 +0
Total Volume and Open Interest 40,556 318,919 -804
US Dollar Index(ICE)
Dec07 071126 75.110 75.110 74.850 74.860 -0.210 173 34,904 +0
Mar08 071126 74.910 75.040 74.850 74.850 -0.210 0 2,979 +0
Jun08 071126 75.000 75.050 74.880 74.880 -0.210 0 449 +0
Total Volume and Open Interest 173 38,457 -31
Australian Dollar(CME)
Dec07 071126 87.96 88.60 86.59 87.23 -0.24 83,282 66,114 +0
Mar08 071126 87.36 88.09 86.17 86.74 -0.24 967 2,107 +0
Jun08 071126 87.41 87.41 85.51 86.08 -0.24 3 408 +0
Total Volume and Open Interest 84,253 68,740 -1,286
British Pound(CME)
Dec07 071126 205.88 207.25 205.81 207.04 +1.19 56,762 116,198 +0
Mar08 071126 205.47 206.61 205.27 206.37 +1.18 507 2,047 +0
Jun08 071126 205.69 205.69 204.64 205.69 +1.18 2 22 +0
Total Volume and Open Interest 57,275 118,281 -4,306
Canadian Dollar(CME)
Dec07 071126 101.28 102.05 100.87 101.30 -0.14 39,836 101,278 +0
Mar08 071126 101.39 102.06 100.93 101.33 -0.15 1,311 4,411 +0
Jun08 071126 101.48 101.89 100.99 101.33 -0.15 55 2,434 +0
Sep08 071126 101.35 101.80 100.99 101.33 -0.15 15 1,287 +0
Total Volume and Open Interest 41,238 109,765 +232
Japanese Yen(CME)
Dec07 071126 92.65 93.50 92.14 92.94 +0.33 134,657 165,138 +0
Mar08 071126 93.50 94.44 93.10 93.89 +0.34 817 12,014 +0
Jun08 071126 94.66 95.08 94.03 94.66 +0.37 20 16,373 +0
Total Volume and Open Interest 135,544 194,053 +844
Swiss Franc(CME)
Dec07 071126 90.78 91.42 90.45 91.11 +0.28 30,946 80,832 +0
Mar08 071126 91.30 91.97 90.90 91.64 +0.29 123 1,763 +0
Jun08 071126 91.50 92.37 91.50 92.02 +0.29 2 40 +0
Total Volume and Open Interest 31,071 82,655 -526
EuroFX(CME)
Dec07 071126 148.38 148.93 148.10 148.72 +0.34 122,343 214,582 +0
Mar08 071126 148.48 149.01 148.24 148.83 +0.35 825 4,737 +0
Jun08 071126 148.70 148.93 148.30 148.80 +0.35 14 670 +0
Total Volume and Open Interest 123,183 220,573 -6,667
Mexican Peso(CME)
Dec07 071126 909.2 913.0 905.8 907.0 -2.2 16,365 68,351 +0
Jan08 071126 903.8 903.8 903.8 903.8 -2.2 0 3 +0
Total Volume and Open Interest 16,407 93,946 -293
30-Year T-Bonds(CBOT)
Dec07 071126 116~25 119~12 116~17 118~25 +1~29 270,565 956,383 +0
Mar08 071126 116~25 119~14 116~18 118~28 +2~00 41,919 99,829 +0
Jun08 071126 116~08 118~06 116~08 118~06 +2~00 0 1,693 +0
Total Volume and Open Interest 312,484 1,057,924 +17,415
10-Year T-Notes(CBOT)
Dec07 071126 113~120 114~310 113~015 114~190 +1~045 1,245,170 2,286,059 +0
Mar08 071126 112~210 114~090 112~140 113~295 +1~040 113,839 411,537 +0
Jun08 071126 112~075 113~210 112~075 113~095 +1~020 0 78 +0
Total Volume and Open Interest 1,359,010 2,697,674 +158,573
5-Year T-Notes(CBOT)
Dec07 071126 109~310 111~025 109~225 110~255 +0~240 852,747 1,792,239 +1,792,239
Mar08 071126 109~195 110~250 109~145 110~165 +0~245 133,123 318,048 +318,048
Jun08 071126 110~165 110~165 110~165 110~165 +0~245      
Total Volume and Open Interest 985,870 2,110,287 +202,752
2 Year T-Notes(CBOT)
Dec07 071126 104~127 105~048 104~102 105~031 +0~031 336,905 966,045 +0
Mar08 071126 105~005 105~064 104~115 105~048 +0~035 56,299 80,119 +0
Total Volume and Open Interest 393,204 1,046,164 +17,663
Eurodollars(CME)
Dec07 071126 95.183 95.217 95.118 95.175 -0.012 415,271 1,476,661 +0
Mar08 071126 95.800 95.940 95.740 95.880 +0.065 366,871 1,443,787 +0
Jun08 071126 96.180 96.400 96.115 96.335 +0.145 352,872 1,436,468 +0
Sep08 071126 96.365 96.620 96.295 96.555 +0.180 411,491 1,267,236 +0
Dec08 071126 96.405 96.680 96.340 96.615 +0.200 416,655 1,478,197 +0
Mar09 071126 96.355 96.645 96.295 96.580 +0.210 257,382 950,349 +0
Jun09 071126 96.235 96.530 96.180 96.465 +0.215 168,464 627,870 +0
Sep09 071126 96.100 96.400 96.045 96.330 +0.215 117,546 494,250 +0
Dec09 071126 95.935 96.255 95.910 96.185 +0.215 38,862 282,138 +0
Mar10 071126 95.800 96.130 95.780 96.060 +0.220 28,210 190,423 +0
Jun10 071126 95.680 96.010 95.680 95.940 +0.220 19,074 161,804 +0
Sep10 071126 95.590 95.905 95.580 95.830 +0.220 18,123 134,520 +0
Dec10 071126 95.470 95.800 95.470 95.720 +0.225 7,390 103,511 +0
Mar11 071126 95.395 95.705 95.395 95.630 +0.225 5,309 87,254 +0
Jun11 071126 95.285 95.615 95.285 95.540 +0.230 4,418 91,390 +0
Sep11 071126 95.205 95.535 95.205 95.455 +0.230 4,503 77,881 +0
Dec11 071126 95.120 95.455 95.120 95.370 +0.230 3,366 52,250 +0
Mar12 071126 95.050 95.345 95.050 95.310 +0.235 2,515 47,863 +0
Total Volume and Open Interest 42,198    
30 Day Federal Funds(CBOT)
Nov07 071126 3.775 3.780 3.775 3.775 -0.010 5,049 149,823 +0
Dec07 071126 3.925 3.975 3.910 3.965 +0.020 19,313 104,984 +0
Jan08 071126 4.000 4.050 3.970 4.030 +0.020 23,148 94,885 +0
Feb08 071126 4.220 4.270 4.160 4.250 +0.015 6,506 52,757 +0
Mar08 071126 4.265 4.390 4.255 4.350 +0.025 2,008 16,641 +0
Apr08 071126 4.345 4.505 4.345 4.450 +0.035 1,696 10,689 +0
Total Volume and Open Interest 59,093 442,320 +1,266
30 Day Fed Funds(e-CBOT)
Nov07 071123 95.555 95.555 95.530 95.530 -0.020 4,984 0 +0
Dec07 071123 95.710 95.710 95.690 95.695 -0.020 19,178 0 +0
Jan08 071123 95.785 95.785 95.755 95.760 -0.025 22,933 0 +0
Feb08 071123 95.975 95.985 95.955 95.985 -0.015 6,401 0 +0
Mar08 071123 96.070 96.075 96.045 96.070 -0.010 1,969 0 +0
Apr08 071123 96.150 96.170 96.135 96.170 -0.010 1,641 0 +0
Total Volume and Open Interest 58,479    
3-Mth Euro-Yen(CME)
Dec07 071126 99.15 99.15 99.15 99.15 -0.01 103 0 -17,005
Mar08 071126 99.17 99.17 99.17 99.17 unch 60 0 -9,137
Jun08 071126 99.15 99.16 99.15 99.16 -0.01 7 0 -5,139
Sep08 071126 99.14 99.14 99.14 99.14 unch      
Dec08 071126 99.08 99.08 99.08 99.08 -0.01      
Mar09 071126 99.03 99.03 99.03 99.03 -0.01      
Jun09 071126 98.97 98.97 98.97 98.97 -0.01      
Sep09 071126 98.91 98.91 98.91 98.91 -0.01      
Dec09 071126 98.82 98.82 98.82 98.82 -0.02      
Mar10 071126 98.76 98.76 98.76 98.76 -0.02      
Total Volume and Open Interest 170    
3-Mth Euro-Yen(SGX)
Dec07 071126 99.16 99.16 99.15 99.15 -0.01 0 65,637 +98
Mar08 071126 99.17 99.17 99.15 99.16 -0.01 3 43,767 +37
Jun08 071126 99.17 99.17 99.15 99.15 -0.01 3 18,508 +315
Sep08 071126 99.14 99.14 99.12 99.13 -0.01 0 23,218 -53
Dec08 071126 99.08 99.08 99.07 99.08 -0.01 0 10,317 -62
Mar09 071126 99.02 99.02 99.01 99.02 -0.02 0 5,503 +265
Jun09 071126 98.96 98.96 98.96 98.96 -0.02 0 1,328 +0
Sep09 071126 98.90 98.90 98.90 98.90 -0.02 0 200 +0
Total Volume and Open Interest 6 170,928 +600
Japanese Gov't Bonds(SGX)
Dec07 071126 137.36 137.40 136.56 136.62 +0.04 7,729 34,861 -2,947
Mar08 071126 136.50 136.62 136.44 136.62 -0.72 4 0 +0
Jun08 071126 136.62 136.62 136.62 136.62 -0.72      
Total Volume and Open Interest 2,066 40,410 +429
Euro-Bund(EUREX)
Dec07 071123 115.32 115.50 114.99 115.18 -0.15 1,359,395 1,564,008 -24,214
Mar08 071123 115.84 115.98 115.49 115.66 -0.16 20,441 64,823 +14,402
Jun08 071123 115.45 115.45 115.45 115.45 -0.12 526 0 +0
Total Volume and Open Interest 1,380,362 1,628,831 -9,812
Euro-Bobl(EUREX)
Dec07 071123 109.42 109.55 109.12 109.24 -0.15 839,865 1,216,860 +5,193
Mar08 071123 109.91 109.91 109.48 109.59 -0.16 14,708 32,087 +3,682
Jun08 071123 44.16 44.16 44.16 44.16 -0.15      
Total Volume and Open Interest 854,573 1,248,947 +8,875
3-Mth Euribor(EUREX)
Dec07 071122 95.365 95.370 95.355 95.365 -0.025 4,358 25,704 +2,547
Mar08 071123 95.690 95.690 95.660 95.660 -0.015 989 11,517 +348
Jun08 071123 95.920 95.920 95.865 95.865 -0.025 132 5,816 +79
Total Volume and Open Interest 4,452 53,251 +2,004
Long Gilt(LIFFE)
Dec07 071123 110~17 110~20 109~31 110~01 -0~14 81,972 345,046 +0
Mar08 071126 110~01 110~08 109~27 110~05 +0~04 792 792 +792
Total Volume and Open Interest 31,479 347,695 +2,649
3-Mth Short Sterling(LIFFE)
Dec07 071126 93.76 93.77 93.70 93.73 -0.05 40,882 538,382 +5,547
Mar08 071126 94.34 94.36 94.29 94.32 -0.04 24,229 559,933 -957
Jun08 071126 94.70 94.72 94.64 94.67 -0.03 28,123 576,797 +3,518
Sep08 071126 94.88 94.89 94.81 94.86 -0.02 19,948 438,930 -2,885
Dec08 071126 94.93 94.96 94.88 94.93 -0.01 15,154 395,771 -1,106
Mar09 071126 94.93 94.96 94.88 94.94 unch 8,373 242,682 +192
Total Volume and Open Interest 152,752 3,112,779 +2,497
3-Mth Euribor(LIFFE)
Dec07 071126 95.370 95.375 95.345 95.355 -0.040 124,874 706,641 +4,796
Mar08 071126 95.655 95.685 95.635 95.650 -0.005 68,045 665,198 -1,899
Jun08 071126 95.865 95.935 95.815 95.875 +0.015 56,133 520,212 +8,012
Total Volume and Open Interest 401,468 3,731,784 +37,940
3-Mth Aus T-Bills(SFE)
Dec07 071126 92.82 92.83 92.79 92.81 -0.02 11,264 381,344 -46,845
Mar08 071126 92.72 92.73 92.65 92.68 -0.05 6,629 272,148 -45,148
Jun08 071126 92.70 92.70 92.60 92.62 -0.08 6,971 158,480 -34,721
Sep08 071126 92.69 92.70 92.59 92.62 -0.08 1,197 106,353 -21,889
Dec08 071126 92.66 92.66 92.59 92.62 -0.07 1,614 64,359 -2,745
Mar09 071126 92.63 92.64 92.58 92.61 -0.08 496 47,846 -3,464
Jun09 071126 92.61 92.63 92.56 92.59 -0.08 62 38,211 -2,797
Sep09 071126 92.59 92.61 92.56 92.57 -0.09 54 12,399 -352
Dec09 071126 92.55 92.55 92.55 92.55 -0.09 0 2,709 -100
Mar10 071126 92.54 92.54 92.54 92.54 -0.09 0 324 +0
Total Volume and Open Interest 28,287 1,084,856 -158,061
10-Year Aus T-Bonds(SFE)
Dec07 071123 94.12 94.15 94.11 94.15 +0.08 41,355 599,443 -19,308
Mar08 071126 94.09 94.09 94.09 94.09 -0.08      
Total Volume and Open Interest 23,985 554,101 -66,757
3-Year Aus T-Bonds(SFE)
Dec07 071123 93.66 93.68 93.63 93.67 0.00 174,783 964,317 +38,368
Mar08 071126 93.64 93.64 93.64 93.64 -0.09 0 960 +0
Total Volume and Open Interest 105,458 860,781 -104,496
Gold(CMX)
Dec07 071126 823.5 837.2 820.0 826.5 +1.8 115,804 188,309 +0
Feb08 071126 831.4 844.2 827.2 833.7 +1.9 14,657 128,601 +0
Apr08 071126 841.3 848.6 835.2 840.0 +2.0 6,212 41,456 +0
Jun08 071126 844.9 856.1 839.5 845.9 +2.1 3,068 38,584 +0
Aug08 071126 850.8 853.5 847.1 851.5 +2.2 424 20,977 +0
Oct08 071126 856.5 859.0 856.5 856.9 +2.2 116 3,304 +0
Dec08 071126 861.7 873.0 856.0 862.2 +2.3 1,368 29,048 +0
Feb09 071126 865.5 867.6 865.5 867.6 +2.3 400 19,123 +0
Apr09 071126 872.7 872.7 872.7 872.7 +2.3 625 5,554 +0
Jun09 071126 878.0 878.0 878.0 878.0 +2.3 100 9,565 +0
Aug09 071126 883.5 883.5 883.5 883.5 +2.3 0 9 +0
Total Volume and Open Interest 143,181 509,374 -3,056
Silver(CMX)
Dec07 071126 1479.5 1502.0 1458.5 1483.0 +9.5 27,887 47,901 +0
Mar08 071126 1499.5 1522.0 1479.0 1503.1 +9.9 8,513 43,848 +0
May08 071126 1516.5 1518.0 1499.5 1514.8 +10.2 116 10,855 +0
Jul08 071126 1527.5 1528.0 1507.5 1525.9 +10.1 66 13,524 +0
Sep08 071126 1541.0 1541.0 1521.0 1536.2 +10.5 94 8,613 +0
Dec08 071126 1550.0 1560.0 1537.0 1550.5 +10.2 820 14,339 +0
Mar09 071126 1567.3 1567.3 1567.3 1567.3 +10.0 0 245 +0
Total Volume and Open Interest 38,089 148,997 +2,145
Platinum(NYMEX)
Jan08 071126 1479.0 1490.0 1465.0 1468.6 -11.9 1,319 13,512 +0
Apr08 071126 1485.0 1495.0 1468.6 1468.6 -13.9 1 374 +0
Jul08 071126 1470.6 1470.6 1470.6 1470.6 -16.9 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 071126 357.00 361.15 353.95 359.10 -2.40 1,354 6,391 +0
Mar08 071126 363.00 366.00 359.10 364.25 -2.25 524 8,558 +0
Jun08 071126 370.50 370.50 365.50 368.25 -2.25 49 1,362 +0
Total Volume and Open Interest 1,927 17,109 -262
Copper(CMX)
Dec07 071126 299.05 304.55 296.50 302.30 +3.20 10,197 18,185 +0
Mar08 071126 302.80 308.25 299.25 305.05 +2.10 7,717 43,064 +0
May08 071126 308.00 308.00 302.40 305.90 +2.10 522 4,989 +0
Jul08 071126 306.00 306.20 305.10 306.20 +2.10 186 2,757 +0
Sep08 071126 305.30 306.40 305.30 306.40 +2.10 136 910 +0
Total Volume and Open Interest 20,491 78,622 +785
Aluminum(CMX)
Nov07 071126 1.11 1.11 1.11 1.11 +0.01      
Dec07 071126 1.11 1.11 1.11 1.11 unch 0 154 +0
Jan08 071126 1.11 1.11 1.11 1.11 unch      
Feb08 071126 1.11 1.11 1.11 1.11 unch      
Mar08 071126 1.11 1.11 1.11 1.11 unch      
Apr08 071126 1.11 1.11 1.11 1.11 unch      
Total Volume and Open Interest 0 154 +0
DJIA Index(CBOT)
Dec07 071126 13009 13088 12750 12772 -214 3,605 35,388 +0
Mar08 071126 13052 13115 12830 12843 -213 82 1,098 +0
Jun08 071126 12932 12932 12932 12932 -214 0 3 +0
Sep08 071126 13012 13012 13012 13012 -214 0 1 +0
Total Volume and Open Interest 3,687 36,490 +578
S & P 500(CME)
Dec07 071126 1441.70 1454.20 1407.00 1409.30 -32.60 51,441 542,884 +0
Mar08 071126 1457.50 1457.50 1416.20 1418.00 -33.00 9,618 71,657 +0
Jun08 071126 1426.30 1465.90 1426.30 1426.30 -33.60 130 4,938 +0
Sep08 071126 1434.30 1474.40 1434.30 1434.30 -34.10 0 480 +0
Total Volume and Open Interest 61,189 622,617 +1,017
S & P 500 E-Mini(Globex)
Dec07 071126 1442.00 1454.25 1406.75 1409.25 -32.75 1,996,723 2,102,067 +0
Mar08 071126 1453.00 1463.50 1415.75 1418.00 -33.00 4,007 61,652 +0
Total Volume and Open Interest 2,000,730 2,163,720 +14,346
NASDAQ 100(CME)
Dec07 071126 2033.00 2053.00 1993.00 2000.00 -32.50 7,046 52,136 +0
Mar08 071126 2072.00 2072.00 2017.50 2019.80 -32.70 0 60 +0
Jun08 071126 2040.50 2040.50 2038.30 2040.50 -32.80 0 10 +0
Total Volume and Open Interest 7,046 52,206 +1,204
NASDAQ 100 E-Mini(Globex)
Dec07 071126 2031.80 2053.80 1992.50 2000.00 -32.50 486,391 436,981 +0
Mar08 071126 2058.50 2073.00 2013.00 2019.80 -32.70 1,103 2,975 +0
Total Volume and Open Interest 487,494 439,956 +7,607
S & P Midcap 400(CME)
Dec07 071126 837.00 842.00 820.80 820.80 -13.90 44 10,187 +0
Mar08 071126 827.70 828.85 827.70 827.70 -13.90      
Jun08 071126 837.40 838.55 837.40 837.40 -13.90      
Total Volume and Open Interest 44 10,242 -21
Russell 2000(CME)
Dec07 071126 758.40 761.50 733.00 733.50 -21.50 1,959 36,926 +0
Mar08 071126 737.50 737.50 737.05 737.05 -21.45 1 26 +0
Jun08 071126 744.00 745.45 744.00 744.00 -21.45 0 1 +0
Total Volume and Open Interest 1,960 36,968 -1,402
Russell 2000 E-Mini(Globex)
Dec07 071126 733.60 733.70 733.30 733.30 -21.70 1,892 0 -649,715
Mar08 071126 760.00 767.10 736.90 737.10 -20.90 724 899 +0
Jun08 071126 744.00 768.60 744.00 744.00 -21.00 1 2 +0
Total Volume and Open Interest 241,639 650,617 -1,744
Value Line(KCBT)
Dec07 071126 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071126 15030 15315 14950 15180 +400 94,715 268,879 +3,949
Mar08 071126 15040 15320 14985 15155 +245 166 1,707 -45
Total Volume and Open Interest 94,881 270,720 +3,881
Nikkei 225(SGX)
Dec07 071126 15030 15315 14950 15180 +400 94,715 268,879 +3,949
Mar08 071126 15040 15320 14985 15155 +245 166 1,707 -45
Jun08 071126 15090 15090 15090 15090 +245 0 1 +0
Total Volume and Open Interest 94,881 270,720 +3,881
CAC 40(EURONEXT)
Dec07 071126 5570.0 5583.0 5462.0 5470.5 -65.0 70,493 445,322 -564
Jan08 071126 5592.0 5593.5 5488.5 5488.5 -65.0 105 1,315 +47
Feb08 071126 5620.5 5620.5 5509.0 5509.0 -64.5 25 30 +25
Total Volume and Open Interest 70,648 449,119 -467
Hang Seng Index(HKFE)
Nov07 071126 27397 27761 27300 27730 +1160 81,535 130,569 +1,341
Dec07 071126 27500 27811 27383 27766 +1116 4,452 22,619 +1,741
Total Volume and Open Interest 86,381 154,972 +3,271
DAX(EUREX)
Dec07 071123 7584.0 7656.0 7571.0 7634.0 +42.0 215,038 285,212 +0
Mar08 071123 7661.0 7735.0 7654.5 7714.0 +42.5 1,720 7,587 +0
Jun08 071123 7742.0 7803.0 7741.0 7794.5 +42.0 1,073 6,659 +0
Total Volume and Open Interest 217,831 299,458 +0
FT-SE 100(EURONEXT)
Dec07 071126 6331.00 6332.00 6196.50 6204.00 -77.00 68,706 455,124 +5,233
Mar08 071126 6344.50 6344.50 6221.50 6221.50 -77.50 757 8,652 +510
Jun08 071126 6367.50 6367.50 6252.50 6252.50 -78.00 16 2,568 +0
Total Volume and Open Interest 69,479 466,844 +5,743
SPI 200(SFE)
Dec07 071126 6359.0 6512.0 6359.0 6490.0 +136.0 12,733 329,093 -3,724
Mar08 071126 6409.0 6518.0 6409.0 6510.0 +135.0 9 2,070 -26
Jun08 071126 6473.0 19.4 6473.0 19.4 -6418.6 0 1,707 -6
Total Volume and Open Interest 12,742 334,228 -3,756
GSCI(CME)
Dec07 071126 618.85 618.85 612.90 615.00 -0.40 442 21,566 +0
Jan08 071126 612.00 615.50 610.50 612.00 unch      
Feb08 071126 606.50 610.00 605.50 606.50 unch      
Total Volume and Open Interest 442 21,566 +4
RJ/CRB Index(ICE)
Jan08 071121 455.25 457.00 455.25 455.75 -0.75 12 1,209 +1
Feb08 071121 455.75 455.75 455.75 455.75 -0.75 0 419 +0
Apr08 071121 455.75 455.75 455.75 455.75 -0.75 0 236 +0
Total Volume and Open Interest 13 1,868 +2
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!!!