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 Wed November 28, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071128 1089.00 1097.50 1081.00 1096.75 +5.75 12,457 275,981 -2,219
Mar08 071128 1102.00 1114.50 1097.50 1113.50 +5.75 8,799 108,910 -191
May08 071128 1111.50 1120.00 1104.50 1119.75 +5.50 3,048 44,872 -913
Jul08 071128 1115.00 1123.00 1108.50 1122.50 +4.75 2,322 52,028 -151
Aug08 071128 1093.00 1100.00 1089.00 1100.00 unch 107 3,230 +88
Sep08 071128 1063.00 1063.00 1063.00 1063.00 +3.00 304 1,347 +136
Nov08 071128 1018.00 1028.00 1016.00 1027.50 +2.00 3,829 89,766 +466
Total Volume and Open Interest 30,987 591,804 -2,733
Soybean Meal(CBOT)
Dec07 071128 287.50 292.70 287.00 292.20 +2.10 11,225 16,433 -9,262
Jan08 071128 292.00 296.70 290.70 296.60 +2.90 8,553 58,142 +3,021
Mar08 071128 296.50 301.70 295.70 301.70 +3.70 6,147 69,365 +1,428
May08 071128 297.50 302.50 297.00 302.50 +3.00 2,368 38,063 +968
Jul08 071128 298.00 303.00 297.10 303.00 +3.30 1,767 30,686 +56
Aug08 071128 293.00 294.00 290.50 293.30 unch 187 6,616 +104
Sep08 071128 283.00 283.50 280.00 283.50 +1.00 647 5,210 -120
Oct08 071128 265.00 267.00 265.00 267.00 unch 132 4,245 +163
Total Volume and Open Interest 31,689 244,977 -3,152
Soybean Oil(CBOT)
Dec07 071128 46.07 46.25 45.84 46.13 -0.17 7,027 22,024 -8,713
Jan08 071128 46.65 46.75 46.27 46.58 -0.17 10,276 136,483 +2,358
Mar08 071128 47.08 47.30 46.78 47.25 -0.11 7,120 70,758 +3,392
May08 071128 47.36 47.55 47.13 47.55 -0.11 2,737 30,805 +1,145
Jul08 071128 47.55 47.90 47.30 47.88 +0.01 2,246 25,490 +181
Aug08 071128 47.20 47.70 47.20 47.70 -0.05 265 4,010 -56
Sep08 071128 46.95 47.55 46.90 47.55 +0.10 328 3,892 +86
Oct08 071128 46.25 46.40 46.25 46.40 -0.20 174 4,511 +120
Total Volume and Open Interest 30,907 317,908 -1,503
Canola(WCE)
Jan08 071128 468.2 471.0 466.2 469.4 -1.3 8,446 98,141 -2,481
Mar08 071128 478.8 481.6 477.1 480.3 -1.3 431 15,658 +110
May08 071128 489.2 490.4 486.6 490.4 unch 44 6,382 -23
Jul08 071128 496.5 498.0 493.6 498.0 -0.1 314 9,959 +115
Total Volume and Open Interest 9,780 153,330 -2,113
Corn(CBOT)
Dec07 071128 381.00 387.50 380.50 387.25 +3.75 17,037 95,920 -29,184
Mar08 071128 398.50 405.00 397.75 404.50 +3.75 18,413 511,693 +9,154
May08 071128 409.00 415.00 408.50 415.00 +4.25 1,205 88,695 +2,848
Jul08 071128 417.50 424.25 417.00 424.00 +4.50 1,739 139,266 +363
Sep08 071128 421.00 429.00 421.00 429.00 +5.25 266 23,718 +489
Dec08 071128 426.00 435.25 425.75 435.00 +5.50 2,315 233,359 -294
Total Volume and Open Interest 41,173 1,158,397 -16,383
Wheat(CBOT)
Dec07 071128 820.00 859.00 820.00 859.00 +30.00 4,210 20,027 -5,979
Mar08 071128 852.00 881.75 851.00 881.75 +30.00 6,219 200,709 +4,987
May08 071128 844.00 871.50 842.00 871.50 +30.00 732 30,953 +936
Jul08 071128 720.00 728.00 715.50 728.00 +8.00 1,692 87,774 +605
Sep08 071128 723.00 732.50 723.00 732.50 +7.50 122 17,727 +20
Total Volume and Open Interest 14,080 408,137 +815
Wheat(KCBT)
Dec07 071128 851.00 882.25 850.00 881.50 +29.25 7,346 8,854 -2,441
Mar08 071128 865.00 895.50 865.00 895.50 +30.00 11,348 74,819 +1,144
May08 071128 852.00 885.00 852.00 885.00 +30.00 288 4,692 +167
Jul08 071128 745.00 763.50 743.00 762.75 +16.75 1,234 25,025 +297
Sep08 071128 749.00 763.50 749.00 762.50 +15.00 274 4,386 +47
Total Volume and Open Interest 20,616 122,778 -735
Wheat(MGE)
Dec07 071128 908.00 933.00 908.00 930.75 +25.75 3,751 5,185 -2,082
Mar08 071128 893.00 921.50 893.00 921.25 +29.75 4,433 40,015 +494
May08 071128 870.00 900.50 870.00 900.50 +30.00 487 4,122 +277
Jul08 071128 810.00 835.00 810.00 831.00 +24.00 12 2,022 -20
Sep08 071128 755.00 771.00 755.00 770.50 +12.50 145 4,411 +38
Total Volume and Open Interest 8,970 60,467 -1,283
Oats(CBOT)
Dec07 071128 269.00 270.25 268.25 270.00 +0.50 564 1,087 -787
Mar08 071128 282.25 284.50 282.00 284.50 +1.25 893 9,336 +127
May08 071128 291.25 291.25 291.00 291.25 unch 215 541 +106
Jul08 071128 300.00 300.00 300.00 300.00 unch 0 124 +0
Total Volume and Open Interest 1,672 11,237 -554
Rough Rice(CBOT)
Jan08 071128 13.06 13.13 12.94 12.94 -0.14 50 12,961 -88
Mar08 071128 13.41 13.42 13.27 13.27 -0.12 35 3,603 +57
May08 071128 13.65 13.65 13.55 13.55 -0.14 21 536 -19
Jul08 071128 13.69 13.69 13.69 13.69 -0.07 3 938 +0
Total Volume and Open Interest 109 19,446 -48
Live Cattle(CME)
Dec07 071128 96.150 96.250 95.000 95.000 -1.100 10,770 30,450 -3,551
Feb08 071128 97.950 98.135 96.850 97.050 -0.900 14,079 117,149 -113
Apr08 071128 98.650 98.785 97.885 97.930 -0.855 5,497 53,277 +858
Jun08 071128 94.150 94.200 93.400 93.550 -0.630 1,765 19,404 -284
Aug08 071128 94.650 94.650 94.100 94.180 -0.570 878 11,273 +497
Oct08 071128 98.500 98.700 98.150 98.300 -0.400 265 2,670 -5
Total Volume and Open Interest 33,607 238,458 -2,352
Feeder Cattle(CME)
Jan08 071128 110.750 110.850 109.535 109.580 -1.000 1,393 14,574 -95
Mar08 071128 111.150 111.150 110.000 110.150 -0.850 524 5,240 +57
Apr08 071128 112.150 112.150 111.150 111.230 -0.920 98 2,355 +48
May08 071128 112.850 112.850 112.100 112.330 -0.470 87 3,187 +25
Aug08 071128 112.500 112.700 112.500 112.700 -0.550 80 1,577 +41
Sep08 071128 111.900 111.900 111.900 111.900 -0.250 0 72 +0
Oct08 071128 111.800 111.800 111.800 111.800 -0.100 0 6 +0
Total Volume and Open Interest 2,182 27,017 +76
Lean Hogs(CME)
Dec07 071128 54.600 55.050 54.400 54.880 +0.330 7,683 31,338 -2,061
Feb08 071128 61.900 62.985 61.800 62.830 +0.630 9,861 84,912 +449
Apr08 071128 66.900 67.800 66.680 67.635 +0.555 3,023 35,857 +791
May08 071128 73.300 73.500 73.100 73.450 -0.050 39 2,562 +13
Jun08 071128 75.635 75.950 75.300 75.885 +0.055 1,944 24,470 +621
Jul08 071128 74.500 74.600 74.100 74.430 -0.120 614 9,762 +34
Aug08 071128 72.400 72.800 71.850 72.700 +0.300 477 5,296 +262
Oct08 071128 66.580 66.580 65.600 66.430 -0.150 75 5,209 +1
Total Volume and Open Interest 23,771 206,110 +137
Pork Bellies(CME)
Feb08 071128 91.650 91.650 90.200 91.480 -0.155 212 1,211 +20
Mar08 071128 90.300 90.400 90.180 90.180 -0.820 4 216 -1
May08 071128 90.500 90.500 90.500 90.500 -0.500 0 167 +0
Jul08 071128 90.500 90.500 90.500 90.500 -0.900 2 135 -2
Aug08 071128 89.400 89.400 89.400 89.400 -0.885 0 52 +0
Total Volume and Open Interest 218 1,781 +17
Class III Milk(CME)
Nov07 071128 19.24 19.24 19.24 19.24 -0.01 10 4,157 -5
Dec07 071128 20.05 20.18 20.05 20.18 -0.01 104 4,385 -12
Jan08 071128 18.35 18.38 18.35 18.38 -0.10 191 3,386 -46
Feb08 071128 17.33 17.35 17.33 17.35 -0.08 74 2,715 -23
Mar08 071128 16.75 16.80 16.70 16.80 -0.03 54 2,303 -15
Total Volume and Open Interest 670 32,344 -131
Cocoa(ICE)
Dec07 071128 1890 1920 1890 1902 -1 5 1,372 +0
Mar08 071128 1925 1940 1923 1936 -2 2,671 86,485 +154
May08 071128 1945 1945 1945 1945 -1 134 18,448 -59
Jul08 071128 1955 1955 1955 1955 +1 51 8,074 +41
Sep08 071128 1961 1961 1961 1961 -1 53 4,054 +7
Dec08 071128 1971 1971 1971 1971 -2 95 14,357 +49
Mar09 071128 1986 1986 1986 1986 -1 51 4,511 +33
Total Volume and Open Interest 3,061 139,307 +225
Coffee "C"(ICE)
Dec07 071128 123.70 127.00 123.70 125.80 +3.55 680 1,059 -629
Mar08 071128 127.40 131.00 127.25 128.95 +3.35 11,141 104,807 +529
May08 071128 131.50 131.90 131.45 131.50 +3.35 909 18,546 +139
Jul08 071128 135.00 135.00 133.90 133.90 +3.30 200 5,449 +169
Sep08 071128 137.00 137.00 136.00 136.25 +3.25 188 8,374 +47
Dec08 071128 139.40 139.40 139.30 139.30 +3.25 57 7,722 +17
Total Volume and Open Interest 13,207 152,293 +298
Orange Juice(ICE)
Jan08 071128 138.50 139.00 137.00 139.00 +0.40 1,882 14,711 -127
Mar08 071128 138.25 138.95 137.50 138.95 +0.70 1,236 8,346 +443
May08 071128 139.00 139.00 138.90 138.90 +0.60 31 1,158 -1
Jul08 071128 139.75 139.75 139.75 139.75 +0.65 23 741 +7
Sep08 071128 138.60 138.60 138.60 138.60 +0.65 0 406 +0
Nov08 071128 136.85 136.85 136.85 136.85 +0.65 20 362 +20
Total Volume and Open Interest 3,197 26,501 +347
Sugar #11(ICE)
Mar08 071128 9.88 9.97 9.84 9.94 +0.24 67,263 422,929 -1,980
May08 071128 10.15 10.24 10.15 10.23 +0.24 14,750 87,873 +920
Jul08 071128 10.28 10.44 10.28 10.42 +0.24 7,907 78,565 -796
Oct08 071128 10.63 10.73 10.63 10.73 +0.17 4,472 64,128 -438
Mar09 071128 11.24 11.32 11.23 11.32 +0.13 2,776 40,676 +457
Total Volume and Open Interest 99,730 763,423 -1,737
Sugar #14(ICE)
Jan08 071128 19.85 19.85 19.85 19.85 -0.45 205 2,869 -50
Mar08 071128 20.05 20.05 20.05 20.05 unch 17 3,602 -17
May08 071128 20.12 20.12 20.12 20.12 +0.01 20 3,298 +20
Jul08 071128 20.45 20.45 20.45 20.45 -0.05 20 1,693 +20
Sep08 071128 20.72 20.72 20.72 20.72 +0.08 0 1,223 +0
Total Volume and Open Interest 262 12,964 -27
London Cocoa(LCE)
Dec07 071128 921 926 919 925 +3 3,485 62,850 +62,850
Mar08 071128 954 959 951 959 +4 4,492 66,750 -296
May08 071128 969 973 965 972 +3 434 21,394 +108
Jul08 071128 985 988 982 988 +2 639 32,085 +173
Sep08 071128 997 1000 995 999 +3 398 20,900 -136
Dec08 071128 1003 1007 1003 1006 +3 68 16,461 +126
Mar09 071128 1010 1013 1010 1013 +3 46 4,329 +38
Total Volume and Open Interest 9,562 224,893 -941
London Coffee(LCE)
Nov07 071128 2296.00 2315.00 2281.00 2305.00 +20.00 420 5,266 -2,115
Jan08 071128 1791.00 1817.00 1782.00 1809.00 +20.00 10,713 74,070 -501
Mar08 071128 1798.00 1818.00 1790.00 1810.00 +15.00 7,951 47,726 +3,183
May08 071128 1810.00 1830.00 1803.00 1822.00 +16.00 1,001 9,137 +13
Jul08 071128 1823.00 1837.00 1823.00 1834.00 +16.00 523 2,600 -48
Sep08 071128 1836.00 1849.00 1836.00 1846.00 +17.00 388 3,302 +363
Total Volume and Open Interest 21,036 143,454 +891
London Sugar(LCE)
Mar08 071128 288.20 291.30 288.20 291.00 +4.00 8,302 52,756 -4,272
May08 071128 292.00 295.50 292.00 295.20 +3.40 658 8,411 -359
Aug08 071128 295.10 297.50 295.10 297.40 +2.60 221 6,374 -104
Oct08 071128 302.00 304.00 302.00 303.60 +2.60 103 5,241 -5
Dec08 071128 309.00 310.00 309.00 309.60 +1.60 63 1,291 -42
Total Volume and Open Interest 9,436 77,002 -4,802
Cotton(ICE)
Dec07 071128 59.25 60.35 59.10 59.93 +1.56 352 350 -916
Mar08 071128 64.70 66.25 64.40 65.93 +1.53 16,173 136,261 -1,456
May08 071128 66.75 67.80 66.75 67.59 +1.46 1,478 18,394 +527
Jul08 071128 67.90 69.20 67.90 69.16 +1.45 1,709 19,135 +60
Oct08 071128 71.31 71.31 71.31 71.31 +1.61 0 400 +0
Dec08 071128 72.30 73.80 72.30 73.66 +1.43 3,483 33,165 +555
Total Volume and Open Interest 23,240 209,170 -1,230
Lumber(CME)
Jan08 071128 253.1 256.5 253.1 255.8 +2.5 153 6,727 -53
Mar08 071128 275.5 278.5 275.2 278.5 +1.3 113 1,535 +26
May08 071128 287.7 290.0 287.1 289.9 +2.0 31 552 +12
Jul08 071128 291.4 292.0 291.3 291.3 +0.8 11 56 +9
Total Volume and Open Interest 333 8,925 +14
Crude Oil(NYM)
Jan08 071128 94.95 95.20 90.40 90.62 -3.80 266,497 380,770 -6,134
Feb08 071128 94.15 94.15 89.95 90.03 -3.60 76,763 108,949 +1,745
Mar08 071128 93.40 93.40 89.45 89.45 -3.36 30,040 103,398 -1,337
Apr08 071128 89.86 89.86 88.85 88.85 -3.15 16,464 55,680 +194
May08 071128 91.90 91.95 88.29 88.29 -2.97 9,884 56,083 +1,090
Jun08 071128 87.79 87.79 87.79 87.79 -2.78 12,079 68,667 +639
Jul08 071128 87.85 87.85 87.31 87.31 -2.64 1,683 20,438 -223
Aug08 071128 86.85 86.85 86.85 86.85 -2.52 672 16,924 +102
Sep08 071128 86.40 86.40 86.40 86.40 -2.42 744 32,856 +443
Oct08 071128 85.97 85.97 85.97 85.97 -2.32 806 30,141 +198
Nov08 071128 85.56 85.56 85.56 85.56 -2.23 109 19,692 -30
Dec08 071128 88.00 88.00 85.18 85.18 -2.14 9,312 174,463 -973
Jan09 071128 84.84 84.84 84.84 84.84 -2.06 3,490 26,105 +472
Feb09 071128 84.54 84.54 84.54 84.54 -1.99 1,505 13,064 +48
Mar09 071128 84.25 84.25 84.25 84.25 -1.92 50 8,050 +50
Apr09 071128 83.96 83.96 83.96 83.96 -1.85 0 13,603 +0
Total Volume and Open Interest 435,072 1,404,409 -3,890
Heating Oil(NYM)
Dec07 071128 267.60 267.60 257.25 257.38 -7.96 31,450 23,938 -8,774
Jan08 071128 268.20 268.20 257.50 257.78 -8.01 45,971 96,586 +4,392
Feb08 071128 266.00 266.50 256.13 256.13 -7.76 9,396 32,566 +417
Mar08 071128 253.80 253.80 252.23 252.23 -7.46 5,346 15,998 +1,024
Apr08 071128 245.38 245.38 245.38 245.38 -7.21 2,372 11,281 +229
May08 071128 241.30 241.30 240.18 240.18 -6.76 988 6,202 +184
Jun08 071128 237.03 237.03 237.03 237.03 -6.41 2,823 18,086 +134
Jul08 071128 235.93 235.93 235.93 235.93 -6.01 240 4,001 +55
Aug08 071128 235.78 235.78 235.78 235.78 -5.76 201 942 +27
Sep08 071128 236.43 236.43 236.43 236.43 -5.71 267 2,731 +98
Oct08 071128 237.93 237.93 237.93 237.93 -5.66 3 1,035 +3
Nov08 071128 240.80 240.80 239.53 239.53 -5.61 30 780 +5
Total Volume and Open Interest 99,556 228,675 -1,985
Gasoline(NYMEX)
Dec07 071128 237.75 239.83 226.90 227.57 -9.73 26,906 26,330 -5,981
Jan08 071128 237.50 239.77 226.50 227.24 -9.91 30,551 79,304 +5,221
Feb08 071128 238.33 241.35 228.96 229.39 -9.51 8,490 19,469 +189
Mar08 071128 240.50 243.54 231.80 232.19 -9.11 4,036 19,682 -32
Apr08 071128 255.26 255.30 245.20 245.49 -8.61 1,741 20,283 +130
May08 071128 253.58 255.35 245.64 246.09 -8.36 634 10,748 +110
Jun08 071128 255.00 255.00 245.50 245.74 -7.91 550 14,116 +56
Jul08 071128 252.45 252.49 243.50 243.69 -7.51 251 2,887 -3
Aug08 071128 240.44 240.44 240.44 240.44 -7.01 187 1,978 +55
Sep08 071128 236.14 236.14 236.14 236.14 -6.46 196 4,511 +47
Total Volume and Open Interest 74,057 211,199 -82
e-MiNY RBOB Gasoline(NYMEX)
Dec07 071128 238.20 238.20 227.57 227.57 -9.73 0 32 +0
Jan08 071128 227.24 227.24 227.24 227.24 -9.91 1 20 +1
Feb08 071128 229.39 229.39 229.39 229.39 -9.51 6 6 +6
Mar08 071128 232.19 232.19 232.19 232.19 -9.11 0 2 +0
Total Volume and Open Interest 7 60 +7
Natural Gas(NYM)
Dec07 071128 7.510 7.540 7.180 7.230 -0.327 54,564 12,706 -15,102
Jan08 071128 7.750 7.775 7.470 7.485 -0.332 39,362 142,953 +4,440
Feb08 071128 7.825 7.825 7.550 7.560 -0.307 18,254 52,417 +3,844
Mar08 071128 7.640 7.640 7.445 7.450 -0.292 11,314 69,458 +1,812
Apr08 071128 7.495 7.495 7.460 7.485 -0.087 8,023 49,671 +1,553
May08 071128 7.580 7.580 7.420 7.420 -0.210 1,664 35,889 -56
Jun08 071128 7.670 7.670 7.610 7.610 -0.103 456 21,480 +103
Jul08 071128 7.586 7.586 7.586 7.586 -0.214 639 17,727 +59
Aug08 071128 7.659 7.659 7.659 7.659 -0.214 527 16,286 -162
Sep08 071128 7.860 7.860 7.860 7.860 -0.040 512 11,667 -122
Oct08 071128 7.920 7.920 7.920 7.920 -0.045 1,422 36,056 -119
Nov08 071128 8.305 8.305 8.305 8.305 -0.045 553 23,464 +48
Dec08 071128 8.740 8.740 8.576 8.576 -0.204 839 18,955 +280
Jan09 071128 9.000 9.000 8.850 8.880 -0.165 1,511 35,558 +341
Feb09 071128 9.000 9.000 8.890 8.890 -0.162 642 6,585 +219
Mar09 071128 8.760 8.760 8.660 8.660 -0.150 1,067 28,978 +240
Total Volume and Open Interest 142,843 793,948 -2,120
Brent Crude Oil(ICE)
Jan08 071128 92.10 93.39 89.56 89.81 -2.71 109,596 128,636 -13,123
Feb08 071128 91.50 92.80 89.10 89.32 -2.63 49,894 141,422 -187
Mar08 071128 91.00 92.32 88.68 88.91 -2.56 23,554 37,708 +205
Apr08 071128 90.58 91.79 88.25 88.47 -2.48 6,242 18,166 -335
May08 071128 90.10 91.28 87.83 88.06 -2.36 4,358 14,071 +75
Jun08 071128 89.60 90.78 87.44 87.65 -2.25 9,853 36,115 -2,038
Jul08 071128 89.16 89.46 87.33 87.33 -2.13 0 8,405 +758
Aug08 071128 87.02 87.02 87.02 87.02 -2.06 0 6,594 +100
Sep08 071128 88.71 88.71 86.74 86.74 -2.00 1,119 7,740 +640
Oct08 071128 86.43 86.43 86.43 86.43 -1.98 0 9,499 -61
Nov08 071128 86.12 86.12 86.12 86.12 -1.95 460 4,955 -37
Dec08 071128 87.52 88.46 85.64 85.80 -1.91 8,234 52,603 +795
Jan09 071128 85.54 85.54 85.54 85.54 -1.82 0 12,207 +31
Feb09 071128 85.28 85.28 85.28 85.28 -1.77 0 3,730 +25
Total Volume and Open Interest 215,116 568,256 +488,075
Gas Oil(ICE)
Dec07 071128 836.50 843.75 812.00 821.50 -21.50 35,150 61,664 -2,824
Jan08 071128 829.50 837.25 805.25 815.25 -20.75 34,972 94,320 +1,177
Feb08 071128 813.00 822.25 791.25 801.25 -20.25 11,080 42,046 +2,237
Mar08 071128 800.75 805.75 780.50 787.50 -19.75 3,938 21,127 +881
Apr08 071128 786.50 790.00 767.25 774.25 -19.00 2,360 12,280 -214
May08 071128 775.75 780.75 757.25 764.75 -17.75 1,456 12,499 -209
Jun08 071128 769.00 774.25 750.75 758.50 -17.00 1,809 30,690 -52
Jul08 071128 766.75 766.75 755.50 755.50 -17.50 47 5,719 +0
Aug08 071128 755.75 755.75 755.75 755.75 -16.50 0 2,318 +0
Sep08 071128 755.25 755.25 755.25 755.25 -16.00 30 1,098 +30
Total Volume and Open Interest 91,402 314,389 +1,036
US Dollar Index(ICE)
Dec07 071128 75.145 75.740 75.075 75.105 +0.025 2,098 34,646 -49
Mar08 071128 75.220 75.720 75.095 75.095 +0.025 202 3,126 +55
Jun08 071128 75.135 75.135 75.135 75.135 +0.035 4 448 -3
Total Volume and Open Interest 2,304 38,395 +3
Australian Dollar(CME)
Dec07 071128 88.18 89.04 88.09 89.04 +1.65 1,656 61,825 -2,020
Mar08 071128 87.70 88.55 87.62 88.55 +1.65 25 2,226 +80
Jun08 071128 87.89 87.89 87.89 87.89 +1.65 0 408 +0
Total Volume and Open Interest 1,681 64,572 -1,940
British Pound(CME)
Dec07 071128 206.38 208.05 206.38 208.00 +1.19 1,342 118,427 +465
Mar08 071128 206.21 207.33 206.21 207.33 +1.19 11 2,807 +601
Jun08 071128 206.59 206.59 206.59 206.59 +1.17 1 21 -1
Total Volume and Open Interest 1,354 121,270 +1,066
Canadian Dollar(CME)
Dec07 071128 100.58 101.57 100.55 101.57 +1.27 3,633 103,337 +2,375
Mar08 071128 100.65 101.60 100.62 101.60 +1.28 37 4,925 +431
Jun08 071128 101.59 101.59 101.59 101.59 +1.28 0 2,447 -5
Sep08 071128 101.52 101.58 101.52 101.58 +1.28 0 1,287 -1
Total Volume and Open Interest 3,674 112,354 +2,801
Japanese Yen(CME)
Dec07 071128 91.23 91.24 90.80 91.14 -1.18 2,507 161,741 -3,849
Mar08 071128 92.20 92.22 91.75 92.09 -1.18 186 13,938 +522
Jun08 071128 92.86 92.86 92.86 92.86 -1.18 1 16,365 -18
Total Volume and Open Interest 2,694 192,574 -3,335
Swiss Franc(CME)
Dec07 071128 89.68 90.23 89.53 90.23 -0.51 1,040 79,787 -1,368
Mar08 071128 90.18 90.76 90.06 90.76 -0.51 1 2,024 +127
Jun08 071128 90.63 91.14 90.63 91.14 -0.51 0 48 +0
Total Volume and Open Interest 1,041 81,879 -1,241
EuroFX(CME)
Dec07 071128 147.55 148.64 147.54 148.64 +0.12 955 210,234 -4,711
Mar08 071128 147.70 148.76 147.70 148.76 +0.13 531 11,363 +1,986
Jun08 071128 148.73 148.73 148.73 148.73 +0.13 7 696 +5
Total Volume and Open Interest 1,493 222,881 -2,719
Mexican Peso(CME)
Dec07 071128 912.0 914.2 912.0 913.5 +3.5 3,611 61,702 -2,226
Jan08 071128 910.2 910.2 910.2 910.2 +3.5 0 3 +0
Total Volume and Open Interest 7,111 90,471 +774
30-Year T-Bonds(CBOT)
Dec07 071128 117~17 117~24 116~22 116~30 -0~22 829,639 682,586 -163,681
Mar08 071128 117~18 117~25 116~23 116~31 -0~23 311,676 348,926 +140,391
Jun08 071128 116~15 117~01 116~07 116~07 -0~26 17 1,754 +1
Total Volume and Open Interest 1,141,332 1,033,286 -23,289
10-Year T-Notes(CBOT)
Dec07 071128 113~265 114~005 113~075 113~135 -0~170 2,669,819 1,703,749 -310,165
Mar08 071128 113~055 113~110 112~175 112~230 -0~185 634,583 915,014 +296,901
Jun08 071128 112~030 112~030 112~030 112~030 -0~185 4 97 +0
Total Volume and Open Interest 3,304,406 2,618,860 -13,264
5-Year T-Notes(CBOT)
Dec07 071128 110~055 110~105 109~275 109~310 -0~125 1,366,389 0 -1,583,122
Mar08 071128 110~005 110~005 109~200 109~215 -0~130 471,550 0 -541,986
Jun08 071128 109~215 109~215 109~215 109~215 -0~130      
Total Volume and Open Interest 1,837,939    
2 Year T-Notes(CBOT)
Dec07 071128 104~121 104~124 104~093 104~100 -0~024 44,246 726,433 -154,892
Mar08 071128 104~110 104~112 104~108 104~109 -0~031 39,446 349,511 +175,677
Total Volume and Open Interest 83,692 1,075,944 +20,785
Eurodollars(CME)
Dec07 071128 95.118 95.165 95.088 95.135 unch 12,699 1,427,503 -24,501
Mar08 071128 95.750 95.780 95.720 95.750 -0.030 18,018 1,456,848 -6,393
Jun08 071128 96.175 96.225 96.125 96.160 -0.050 28,344 1,471,071 +14,505
Sep08 071128 96.415 96.445 96.350 96.370 -0.070 9,234 1,291,267 -9,560
Dec08 071128 96.485 96.525 96.415 96.435 -0.075 13,422 1,514,292 -26,439
Mar09 071128 96.485 96.505 96.395 96.410 -0.070 11,524 970,464 -3,374
Jun09 071128 96.385 96.410 96.290 96.305 -0.065 10,438 642,473 -776
Sep09 071128 96.255 96.270 96.170 96.180 -0.060 5,935 499,268 -98
Dec09 071128 96.090 96.110 96.025 96.035 -0.060 8,415 289,126 +7,619
Mar10 071128 95.965 95.980 95.910 95.910 -0.060 4,450 194,829 +4,287
Jun10 071128 95.855 95.860 95.785 95.790 -0.060 4,685 162,753 +2,434
Sep10 071128 95.755 95.755 95.680 95.680 -0.065 4,087 134,818 +2,821
Dec10 071128 95.630 95.655 95.575 95.575 -0.065 3,385 104,624 +1,557
Mar11 071128 95.555 95.570 95.490 95.490 -0.065 3,133 88,288 +1,338
Jun11 071128 95.465 95.480 95.400 95.400 -0.065 3,863 90,386 -1,429
Sep11 071128 95.385 95.400 95.320 95.320 -0.065 5,053 76,684 -1,565
Dec11 071128 95.305 95.325 95.240 95.240 -0.065 4,839 53,735 +1,137
Mar12 071128 95.245 95.265 95.175 95.180 -0.065 3,812 47,863 +98
Total Volume and Open Interest 170,943 10,688,777 -36,306
30 Day Federal Funds(CBOT)
Nov07 071128 3.775 3.775 3.775 3.775 unch 236 149,257 -1,815
Dec07 071128 3.965 3.965 3.965 3.965 +0.015 828 107,255 -61
Jan08 071128 4.010 4.020 4.010 4.015 +0.010 2,030 116,562 +14,156
Feb08 071128 4.220 4.225 4.210 4.210 unch 1,073 55,403 +2,641
Mar08 071128 4.315 4.315 4.295 4.295 -0.010 56 20,782 +1,085
Apr08 071128 4.380 4.380 4.380 4.380 -0.025 29 11,684 -925
Total Volume and Open Interest 4,252 475,032 +15,236
30 Day Fed Funds(e-CBOT)
Nov07 071128 95.530 95.530 95.525 95.525 unch 9,200 0 +0
Dec07 071128 95.700 95.720 95.680 95.710 +0.015 17,675 0 +0
Jan08 071128 95.750 95.790 95.720 95.770 +0.020 40,588 0 +0
Feb08 071128 95.960 95.990 95.930 95.950 -0.005 20,621 0 +0
Mar08 071128 96.055 96.080 96.025 96.030 -0.010 6,563 0 +0
Apr08 071128 96.140 96.195 96.100 96.115 -0.015 4,626 0 +0
Total Volume and Open Interest 101,169    
3-Mth Euro-Yen(CME)
Dec07 071128 99.13 99.14 99.13 99.14 -0.02 1,157 17,823 +445
Mar08 071128 99.16 99.16 99.16 99.16 unch 132 8,563 +7
Jun08 071128 99.16 99.16 99.16 99.16 +0.01 134 5,275 +102
Sep08 071128 99.12 99.13 99.12 99.13 unch 300 4,738 +249
Dec08 071128 99.08 99.08 99.08 99.08 unch 50 2,060 +0
Mar09 071128 99.02 99.02 99.02 99.02 -0.01 0 507 +0
Jun09 071128 98.97 98.97 98.97 98.97 unch 0 156 +0
Sep09 071128 98.90 98.90 98.90 98.90 -0.01      
Dec09 071128 98.82 98.82 98.82 98.82 unch      
Mar10 071128 98.76 98.76 98.76 98.76 unch      
Total Volume and Open Interest 1,773 39,122 +803
3-Mth Euro-Yen(SGX)
Dec07 071128 99.15 99.15 99.14 99.14 -0.01 860 66,665 -167
Mar08 071128 99.16 99.16 99.15 99.15 -0.01 545 42,908 -595
Jun08 071128 99.15 99.15 99.15 99.15 0.00 1,135 18,386 -226
Sep08 071128 99.13 99.14 99.12 99.12 0.00 908 23,127 -485
Dec08 071128 99.06 99.07 99.06 99.07 -0.01 22 10,014 -3
Mar09 071128 99.01 99.01 99.01 99.01 0.00 297 5,750 +247
Jun09 071128 98.96 98.96 98.96 98.96 0.00 100 1,340 +0
Sep09 071128 98.89 98.89 98.89 98.89 -0.01 0 200 +0
Total Volume and Open Interest 3,867 170,840 -1,229
Japanese Gov't Bonds(SGX)
Dec07 071128 136.50 137.16 136.47 137.01 +0.26 5,439 41,080 +1,739
Mar08 071128 136.53 136.79 136.33 136.79 +0.26 103 71 +67
Jun08 071128 136.79 136.79 136.79 136.79 +0.26      
Total Volume and Open Interest 5,542 41,151 +1,806
Euro-Bund(EUREX)
Dec07 071128 115.06 115.07 114.30 114.42 -0.76 503,672 1,562,037 -1,971
Mar08 071128 115.51 115.52 114.78 114.80 -0.86 3,262 67,237 +2,414
Jun08 071128 115.17 115.17 115.17 115.17 -0.28 451 1 +1
Total Volume and Open Interest 507,385 1,629,275 +444
Euro-Bobl(EUREX)
Dec07 071128 10.91 10.91 10.86 10.87 -98.37 387,293 1,231,822 +14,962
Mar08 071128 10.94 10.94 10.89 10.90 -98.69 3,632 34,742 +2,655
Jun08 071128 10.92 10.92 10.92 10.92 -33.24      
Total Volume and Open Interest 390,925 1,266,564 +17,617
3-Mth Euribor(EUREX)
Dec07 071128 95.305 95.305 95.275 95.275 -0.090 2,690 27,120 +1,416
Mar08 071128 95.610 95.610 95.585 95.585 -0.075 200 11,469 -48
Jun08 071128 95.810 95.810 95.780 95.780 -0.085 77 5,837 +21
Total Volume and Open Interest 1,743 54,167 +916
Long Gilt(LIFFE)
Dec07 071128 109~26 109~28 109~04 109~09 -0~21 262,307 231,272 -74,597
Mar08 071128 109~27 109~28 109~04 109~09 -0~21 177,990 203,604 +112,070
Total Volume and Open Interest 440,297 434,876 +37,473
3-Mth Short Sterling(LIFFE)
Dec07 071128 93.60 93.60 93.60 93.60 -0.05 51,501 545,956 +2,972
Mar08 071128 94.20 94.20 94.20 94.20 -0.02 50,764 555,297 -2,238
Jun08 071128 94.58 94.58 94.58 94.58 -0.01 92,220 564,136 -11,926
Sep08 071128 94.78 94.78 94.78 94.78 -0.01 67,803 433,875 -11,213
Dec08 071128 94.86 94.86 94.86 94.86 -0.01 59,650 385,032 -12,478
Mar09 071128 94.87 94.87 94.87 94.87 -0.01 37,199 238,496 -8,672
Total Volume and Open Interest 389,963 3,086,409 -42,846
3-Mth Euribor(LIFFE)
Dec07 071128 95.320 95.320 95.270 95.285 -0.055 103,219 708,563 -6,542
Mar08 071128 95.640 95.645 95.580 95.600 -0.040 92,306 676,920 +22,139
Jun08 071128 95.830 95.860 95.775 95.795 -0.065 98,861 543,081 +14,262
Total Volume and Open Interest 598,557 3,833,746 +80,121
3-Mth Aus T-Bills(SFE)
Dec07 071128 92.79 92.79 92.76 92.78 -0.01 18,839 374,362 -4,939
Mar08 071128 92.66 92.67 92.62 92.65 -0.03 28,007 302,121 +15,404
Jun08 071128 92.62 92.64 92.59 92.61 -0.03 16,851 176,344 +10,093
Sep08 071128 92.62 92.63 92.59 92.62 -0.03 6,978 113,402 -4,099
Dec08 071128 92.62 92.63 92.59 92.62 -0.03 1,706 65,797 -739
Mar09 071128 92.59 92.62 92.59 92.61 -0.03 818 48,662 -95
Jun09 071128 92.59 92.61 92.57 92.59 -0.04 1,243 39,497 +120
Sep09 071128 92.57 92.60 92.56 92.58 -0.03 2,034 14,549 +1,966
Dec09 071128 92.57 92.57 92.57 92.57 -0.03 100 2,809 +100
Mar10 071128 92.57 92.57 92.57 92.57 -0.03 0 324 +0
Total Volume and Open Interest 76,576 1,138,550 +17,811
10-Year Aus T-Bonds(SFE)
Dec07 071128 94.12 94.13 94.07 94.10 -0.06 79,733 545,650 +37,704
Mar08 071128 94.12 94.12 94.12 94.12 -0.06      
Total Volume and Open Interest 79,733 545,650 +37,704
3-Year Aus T-Bonds(SFE)
Dec07 071128 93.62 93.62 93.57 93.61 -0.03 118,535 948,102 +45,727
Mar08 071128 93.68 93.68 93.68 93.68 -0.03 0 960 +0
Total Volume and Open Interest 118,535 949,062 +45,727
Gold(CMX)
Dec07 071128 802.3 807.5 796.5 800.3 -13.7 188,877 103,503 -49,287
Feb08 071128 808.8 814.5 803.7 807.3 -13.9 88,113 207,032 +48,572
Apr08 071128 816.5 816.5 810.5 813.5 -13.9 2,703 52,322 +1,152
Jun08 071128 823.0 823.0 818.5 819.3 -13.9 1,859 41,252 +1,223
Aug08 071128 824.8 824.8 824.8 824.8 -13.9 634 21,866 +524
Oct08 071128 830.0 830.0 830.0 830.0 -13.9 17 3,298 -6
Dec08 071128 838.0 838.0 832.0 835.1 -14.0 1,037 29,817 +111
Feb09 071128 839.0 840.3 839.0 840.3 -14.1 1,474 20,267 +0
Apr09 071128 845.2 845.2 845.2 845.2 -14.2 320 5,869 +0
Jun09 071128 850.2 850.2 850.2 850.2 -14.4 53 9,553 +0
Aug09 071128 855.5 855.5 855.5 855.5 -14.5 8 9 +0
Total Volume and Open Interest 285,656 520,782 +2,387
Silver(CMX)
Dec07 071128 1430.0 1446.0 1425.0 1433.5 -15.0 43,464 29,213 -6,099
Mar08 071128 1449.0 1472.0 1444.0 1453.3 -15.0 15,343 56,160 +5,305
May08 071128 1460.0 1468.5 1460.0 1464.6 -15.0 148 11,013 +74
Jul08 071128 1486.0 1486.0 1471.0 1474.9 -15.2 361 13,995 -17
Sep08 071128 1481.0 1484.5 1481.0 1484.5 -15.0 145 9,121 +41
Dec08 071128 1506.0 1506.0 1494.0 1498.0 -15.5 1,116 15,030 +203
Mar09 071128 1512.0 1512.0 1512.0 1512.0 -16.5 28 245 +0
Total Volume and Open Interest 61,335 144,602 -451
Platinum(NYMEX)
Jan08 071128 1435.0 1442.0 1435.0 1438.3 -15.2 2,525 13,066 -240
Apr08 071128 1439.3 1439.3 1439.3 1439.3 -14.2 40 439 +0
Jul08 071128 1442.3 1442.3 1442.3 1442.3 -13.2 40 107 +20
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 071128 346.25 346.25 346.25 346.25 -3.05 1,305 3,938 -565
Mar08 071128 345.00 352.00 345.00 351.50 -2.95 1,303 10,601 +625
Jun08 071128 355.50 355.50 355.50 355.50 -2.95 21 1,361 -2
Total Volume and Open Interest 2,635 16,698 +58
Copper(CMX)
Dec07 071128 294.50 301.90 294.50 300.60 +4.35 7,866 10,298 -2,685
Mar08 071128 297.70 305.25 297.40 303.40 +4.15 7,795 46,211 +1,728
May08 071128 305.00 305.00 304.55 304.55 +4.25 533 5,051 +11
Jul08 071128 305.50 305.50 305.00 305.00 +4.25 205 2,814 +16
Sep08 071128 305.00 305.30 305.00 305.30 +4.35 17 923 +2
Total Volume and Open Interest 17,409 73,905 -814
Aluminum(CMX)
Nov07 071128 1.11 1.11 1.11 1.11 -109.39 0 20 +20
Dec07 071128 111.25 111.25 110.50 111.25 unch 1 154 +0
Jan08 071128 111.25 111.25 111.25 111.25 unch      
Feb08 071128 111.25 111.25 111.25 111.25 unch      
Mar08 071128 111.25 111.25 111.25 111.25 unch      
Apr08 071128 111.25 111.25 111.25 111.25 unch      
Total Volume and Open Interest 1 174 +20
DJIA Index(CBOT)
Dec07 071128 13050 13350 13035 13307 +352 3,161 35,194 -466
Mar08 071128 13140 13420 13140 13382 +356 92 1,143 +17
Jun08 071128 13467 13467 13467 13467 +352 0 3 +0
Sep08 071128 13547 13547 13547 13547 +352 0 1 +0
Total Volume and Open Interest 3,253 36,341 -449
S & P 500(CME)
Dec07 071128 1441.50 1474.80 1441.00 1470.60 +44.20 45,890 535,453 +3,581
Mar08 071128 1450.50 1484.00 1450.50 1480.10 +44.60 6,083 86,332 +5,110
Jun08 071128 1478.50 1489.10 1478.50 1489.10 +45.00 30 5,130 +2
Sep08 071128 1498.10 1498.10 1498.10 1498.10 +45.50 0 80 +0
Total Volume and Open Interest 52,003 629,753 +8,683
S & P 500 E-Mini(Globex)
Dec07 071128 1426.50 1475.00 1420.50 1470.50 +44.00 2,558,722 2,065,285 +1,838
Mar08 071128 1435.00 1484.25 1429.75 1480.00 +44.50 19,285 85,249 +10,149
Total Volume and Open Interest 2,578,007 2,150,535 +11,987
NASDAQ 100(CME)
Dec07 071128 2063.00 2107.00 2061.00 2095.50 +63.00 3,144 51,766 +134
Mar08 071128 2086.00 2120.00 2086.00 2116.00 +63.50 0 66 +0
Jun08 071128 2136.50 2136.50 2136.50 2136.50 +63.00 0 10 +0
Total Volume and Open Interest 3,144 51,842 +128
NASDAQ 100 E-Mini(Globex)
Dec07 071128 2032.80 2107.00 2024.00 2095.50 +63.00 589,395 424,616 -14,471
Mar08 071128 2051.80 2127.00 2045.80 2116.00 +63.50 291 3,428 +123
Total Volume and Open Interest 589,686 428,044 -14,348
S & P Midcap 400(CME)
Dec07 071128 838.50 858.50 838.50 855.50 +25.00 268 10,981 +119
Mar08 071128 865.40 865.40 865.40 865.40 +28.00      
Jun08 071128 875.10 875.10 875.10 875.10 +28.00      
Total Volume and Open Interest 268 11,036 +119
Russell 2000(CME)
Dec07 071128 753.00 772.50 752.50 771.60 +28.00 3,096 38,951 +1,144
Mar08 071128 772.00 774.95 772.00 774.95 +28.00 2 29 +1
Jun08 071128 781.90 781.90 781.90 781.90 +28.00 0 1 +0
Total Volume and Open Interest 3,098 38,996 +1,145
Russell 2000 E-Mini(Globex)
Dec07 071128 743.70 772.80 740.70 771.60 +28.00 256,495 659,805 +71
Mar08 071128 746.40 776.20 743.60 775.00 +28.00 379 1,240 +150
Jun08 071128 764.00 781.90 764.00 781.90 +28.00 1 4 +1
Total Volume and Open Interest 256,875 661,050 +222
Value Line(KCBT)
Dec07 071128 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071128 15250 15310 15090 15170 -50 101,847 263,003 -137
Mar08 071128 15290 15325 15125 15175 -70 719 2,285 +506
Total Volume and Open Interest 102,566 265,422 +369
Nikkei 225(SGX)
Dec07 071128 15250 15310 15090 15170 -50 101,847 263,003 -137
Mar08 071128 15290 15325 15125 15175 -70 719 2,285 +506
Jun08 071128 15110 15110 15110 15110 -70 0 1 +0
Total Volume and Open Interest 102,566 265,422 +369
CAC 40(EURONEXT)
Dec07 071128 5472.5 5606.5 5419.0 5570.5 +125.5 161,862 445,704 +8,686
Jan08 071128 5481.0 5604.0 5453.5 5589.0 +126.0 101 1,781 +55
Feb08 071128 5486.0 5610.5 5483.5 5610.5 +127.5 0 925 -5
Total Volume and Open Interest 162,102 450,995 +8,834
Hang Seng Index(HKFE)
Nov07 071128 27255 27525 26944 27430 +325 85,481 116,600 -9,937
Dec07 071128 27500 27500 26976 27417 +278 29,052 45,707 +20,132
Total Volume and Open Interest 114,886 164,487 +10,298
DAX(EUREX)
Dec07 071128 7575.0 7811.5 7560.5 7750.0 +192.0 203,381 293,943 +5,594
Mar08 071128 7678.5 7891.5 7645.5 7834.0 +195.5 1,387 8,770 +768
Jun08 071128 7743.0 7941.0 7727.0 7917.5 +198.5 603 7,010 +192
Total Volume and Open Interest 205,371 309,723 +6,554
FT-SE 100(EURONEXT)
Dec07 071128 6200.00 6350.50 6131.50 6333.50 +174.50 151,097 449,327 +4,552
Mar08 071128 6201.00 6358.00 6201.00 6355.00 +178.50 1,125 11,911 +1,014
Jun08 071128 6221.00 6391.00 6221.00 6388.00 +180.50 18 2,613 -10
Total Volume and Open Interest 152,240 464,351 +5,556
SPI 200(SFE)
Dec07 071128 6450.0 6453.0 6362.0 6388.0 -62.0 27,368 324,519 -16,739
Mar08 071128 6466.0 6466.0 6392.0 6405.0 -65.0 286 2,392 +258
Jun08 071128 6468.0 6468.0 6468.0 6468.0 -64.0 1 1,709 -1
Total Volume and Open Interest 27,655 329,978 -16,482
GSCI(CME)
Dec07 071128 603.40 603.40 586.60 588.30 -12.70 41 21,487 +0
Jan08 071128 589.00 589.00 586.50 586.50 -12.00      
Feb08 071128 583.00 583.00 583.00 583.00 -11.00      
Total Volume and Open Interest 41 21,487 +0
RJ/CRB Index(ICE)
Jan08 071128 458.00 458.00 455.00 456.50 +0.25 6 1,204 -2
Feb08 071128 458.00 458.00 456.00 456.50 +0.25 2 419 +0
Apr08 071128 456.25 456.50 456.25 456.50 +0.25 0 236 +0
Total Volume and Open Interest 8 1,863 -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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php