Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu November 29, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071129 1104.00 1106.00 1095.00 1098.00 +1.25 19,145 271,352 -4,629
Mar08 071129 1121.00 1122.50 1112.00 1115.00 +1.50 13,434 112,212 +3,302
May08 071129 1127.00 1129.00 1118.50 1122.25 +2.50 1,389 44,908 +36
Jul08 071129 1129.00 1131.00 1121.00 1125.00 +2.50 2,937 52,769 +741
Aug08 071129 1102.00 1106.00 1100.00 1102.00 +2.00 564 3,476 +246
Sep08 071129 1062.00 1062.00 1062.00 1062.00 -1.00 495 1,407 +60
Nov08 071129 1033.00 1033.50 1020.50 1022.00 -5.50 3,498 89,038 -728
Total Volume and Open Interest 41,575 590,961 -843
Soybean Meal(CBOT)
Dec07 071129 294.00 294.50 291.50 292.10 -0.10 6,129 12,250 -4,183
Jan08 071129 298.00 298.50 295.30 295.60 -1.00 8,069 59,153 +1,011
Mar08 071129 303.50 303.70 301.00 301.50 -0.20 5,135 71,962 +2,597
May08 071129 303.80 304.30 302.00 302.50 unch 1,402 38,333 +270
Jul08 071129 304.50 304.50 302.00 303.20 +0.20 2,006 30,597 -89
Aug08 071129 296.00 296.00 293.00 293.30 unch 1,006 6,489 -127
Sep08 071129 284.50 286.00 282.00 282.00 -1.50 1,026 4,729 -481
Oct08 071129 268.00 268.50 266.00 266.30 -0.70 511 4,382 +137
Total Volume and Open Interest 26,864 244,430 -547
Soybean Oil(CBOT)
Dec07 071129 46.50 46.53 46.12 46.20 +0.07 5,341 17,405 -4,619
Jan08 071129 47.05 47.05 46.61 46.64 +0.06 8,531 137,384 +901
Mar08 071129 47.53 47.55 47.15 47.25 unch 5,212 73,650 +2,892
May08 071129 47.85 47.85 47.55 47.63 +0.08 1,746 29,786 -1,019
Jul08 071129 48.10 48.12 47.82 47.85 -0.03 1,970 25,597 +107
Aug08 071129 47.95 47.95 47.65 47.70 unch 354 4,111 +101
Sep08 071129 47.70 47.70 47.40 47.40 -0.15 275 3,853 -39
Oct08 071129 47.20 47.20 46.45 46.45 +0.05 49 4,527 +16
Total Volume and Open Interest 25,192 316,592 -1,316
Canola(WCE)
Jan08 071129 470.4 474.3 467.0 471.1 +1.7 9,206 97,007 -1,134
Mar08 071129 478.3 486.1 478.3 483.1 +2.8 3,372 14,763 -895
May08 071129 491.9 494.7 489.9 490.9 +0.5 138 6,383 +1
Jul08 071129 498.0 501.8 497.8 498.4 +0.4 93 9,985 +26
Total Volume and Open Interest 13,152 151,419 -1,911
Corn(CBOT)
Dec07 071129 388.50 390.00 382.50 383.50 -3.75 25,282 67,688 -28,232
Mar08 071129 406.25 407.25 399.75 400.75 -3.75 23,618 518,889 +7,196
May08 071129 415.75 417.50 410.50 411.50 -3.50 1,791 89,196 +501
Jul08 071129 425.00 426.25 419.50 420.00 -4.00 3,052 135,303 -3,963
Sep08 071129 430.00 431.00 424.00 424.75 -4.25 253 23,751 +33
Dec08 071129 435.00 436.00 430.00 430.25 -4.75 3,425 231,589 -1,770
Total Volume and Open Interest 57,772 1,132,581 -25,816
Wheat(CBOT)
Dec07 071129 866.00 890.50 865.00 869.00 +10.00 3,056 15,513 -4,514
Mar08 071129 882.00 911.00 880.00 888.25 +6.50 8,527 202,802 +2,093
May08 071129 875.00 901.50 875.00 882.00 +10.50 2,452 32,153 +1,200
Jul08 071129 730.00 752.00 730.00 746.50 +18.50 2,497 88,905 +1,131
Sep08 071129 738.00 754.00 738.00 746.00 +13.50 91 17,701 -26
Total Volume and Open Interest 17,506 407,179 -958
Wheat(KCBT)
Dec07 071129 885.00 911.50 883.00 895.50 +14.00 6,712 5,298 -3,556
Mar08 071129 900.00 925.00 896.00 906.25 +10.75 15,515 75,635 +816
May08 071129 889.00 914.00 889.00 894.00 +9.00 1,045 4,995 +303
Jul08 071129 765.00 786.00 763.00 777.75 +15.00 3,113 26,071 +1,046
Sep08 071129 766.00 785.00 763.00 777.00 +14.50 690 4,705 +319
Total Volume and Open Interest 27,418 121,801 -977
Wheat(MGE)
Dec07 071129 934.00 960.75 934.00 944.50 +13.75 4,909 3,552 -1,633
Mar08 071129 924.00 951.25 923.00 933.00 +11.75 6,948 41,555 +1,540
May08 071129 903.00 930.50 902.00 913.00 +12.50 990 4,495 +373
Jul08 071129 830.00 861.00 830.00 850.00 +19.00 92 2,031 +9
Sep08 071129 772.00 789.00 772.00 778.00 +7.50 368 4,519 +108
Total Volume and Open Interest 13,821 61,168 +701
Oats(CBOT)
Dec07 071129 269.00 270.50 265.00 268.00 -2.00 253 797 -290
Mar08 071129 284.50 285.00 280.00 283.50 -1.00 535 9,477 +141
May08 071129 291.25 292.00 291.25 291.25 unch 10 549 +8
Jul08 071129 300.00 300.00 300.00 300.00 unch 0 124 +0
Total Volume and Open Interest 798 11,096 -141
Rough Rice(CBOT)
Jan08 071129 12.97 13.11 12.87 12.97 +0.03 562 12,462 -499
Mar08 071129 13.30 13.40 13.24 13.30 +0.03 581 3,661 +58
May08 071129 13.58 13.58 13.58 13.58 +0.03 15 529 -7
Jul08 071129 13.72 13.72 13.72 13.72 +0.03 0 938 +0
Total Volume and Open Interest 1,169 18,997 -449
Live Cattle(CME)
Dec07 071129 95.100 95.350 94.500 94.580 -0.420 11,095 26,742 -3,708
Feb08 071129 96.950 97.300 96.600 96.650 -0.400 15,703 117,919 +770
Apr08 071129 97.900 98.300 97.600 97.700 -0.230 5,829 55,042 +1,765
Jun08 071129 93.550 93.850 93.330 93.400 -0.150 1,137 19,309 -95
Aug08 071129 94.200 94.400 94.035 94.180 unch 893 11,649 +376
Oct08 071129 98.200 98.500 98.100 98.250 -0.050 100 2,721 +51
Total Volume and Open Interest 34,837 237,675 -783
Feeder Cattle(CME)
Jan08 071129 109.300 109.580 108.750 109.080 -0.500 1,981 14,761 +187
Mar08 071129 109.900 110.100 109.250 109.600 -0.550 588 5,433 +193
Apr08 071129 111.050 111.250 110.350 110.850 -0.380 202 2,403 +48
May08 071129 112.300 112.300 111.400 111.900 -0.430 80 3,191 +4
Aug08 071129 112.500 112.500 111.900 112.200 -0.500 48 1,582 +5
Sep08 071129 111.500 111.500 111.500 111.500 -0.400 0 72 +0
Oct08 071129 111.500 111.500 111.500 111.500 -0.300 0 6 +0
Total Volume and Open Interest 2,899 27,454 +437
Lean Hogs(CME)
Dec07 071129 55.200 55.600 54.550 54.785 -0.095 6,687 28,778 -2,560
Feb08 071129 63.180 63.750 62.700 62.850 +0.020 9,151 86,503 +1,591
Apr08 071129 67.900 68.100 67.250 67.385 -0.250 2,619 35,847 -10
May08 071129 72.900 73.900 72.850 73.850 +0.400 47 2,592 +30
Jun08 071129 75.850 76.500 75.050 76.225 +0.340 1,440 24,882 +412
Jul08 071129 74.600 74.830 73.800 74.250 -0.180 711 9,811 +49
Aug08 071129 72.400 72.750 71.725 72.750 +0.050 894 4,937 -359
Oct08 071129 65.900 66.400 65.250 65.400 -1.030 841 4,742 -467
Total Volume and Open Interest 22,655 204,934 -1,176
Pork Bellies(CME)
Feb08 071129 92.000 92.750 90.980 91.200 -0.280 233 1,181 -30
Mar08 071129 90.180 90.180 90.180 90.180 unch 4 218 +2
May08 071129 90.550 92.850 90.550 90.680 +0.180 0 167 +0
Jul08 071129 90.100 90.100 90.100 90.100 -0.400 0 135 +0
Aug08 071129 90.400 90.400 89.600 89.600 +0.200 0 52 +0
Total Volume and Open Interest 237 1,753 -28
Class III Milk(CME)
Nov07 071129 19.24 19.24 19.24 19.24 unch 3 4,157 +0
Dec07 071129 20.10 20.10 19.60 19.65 -0.53 193 4,424 +39
Jan08 071129 18.45 18.45 17.90 18.06 -0.32 157 3,396 +10
Feb08 071129 17.10 17.20 17.10 17.16 -0.19 71 2,723 +8
Mar08 071129 16.65 16.72 16.63 16.65 -0.15 74 2,320 +17
Total Volume and Open Interest 736 32,456 +112
Cocoa(ICE)
Dec07 071129 1920 1974 1908 1967 +65 9 1,372 +0
Mar08 071129 1937 1986 1934 1971 +35 3,582 86,240 -245
May08 071129 1979 1979 1979 1979 +34 148 18,512 +64
Jul08 071129 1991 1991 1987 1987 +32 146 8,136 +62
Sep08 071129 1995 1995 1995 1995 +34 109 4,153 +99
Dec08 071129 1991 2004 1991 2004 +33 17 14,372 +15
Mar09 071129 2017 2017 2017 2017 +31 2 4,511 +0
Total Volume and Open Interest 4,014 139,302 -5
Coffee "C"(ICE)
Dec07 071129 126.00 126.00 124.80 125.20 -0.60 201 927 -132
Mar08 071129 129.10 129.90 128.40 128.55 -0.40 16,155 105,377 +570
May08 071129 131.10 131.10 131.10 131.10 -0.40 1,002 18,693 +147
Jul08 071129 133.55 133.55 133.55 133.55 -0.35 225 5,504 +55
Sep08 071129 136.10 136.10 135.85 135.95 -0.30 236 8,409 +35
Dec08 071129 139.05 139.05 139.05 139.05 -0.25 310 7,569 -153
Total Volume and Open Interest 18,276 152,780 +487
Orange Juice(ICE)
Jan08 071129 138.65 139.15 138.00 138.45 -0.55 1,495 14,206 -505
Mar08 071129 138.25 139.15 138.25 138.45 -0.50 804 8,766 +420
May08 071129 138.40 138.40 138.40 138.40 -0.50 6 1,154 -4
Jul08 071129 139.20 139.20 139.20 139.20 -0.55 0 741 +0
Sep08 071129 139.60 139.60 139.60 139.60 +1.00 0 406 +0
Nov08 071129 137.90 137.90 137.90 137.90 +1.05 0 362 +0
Total Volume and Open Interest 2,305 26,412 -89
Sugar #11(ICE)
Mar08 071129 9.88 9.90 9.75 9.79 -0.15 62,961 423,311 +382
May08 071129 10.13 10.16 10.09 10.09 -0.14 16,445 87,467 -406
Jul08 071129 10.16 10.32 10.16 10.26 -0.16 9,460 80,779 +2,214
Oct08 071129 10.60 10.60 10.59 10.59 -0.14 4,487 65,339 +1,211
Mar09 071129 11.19 11.19 11.18 11.18 -0.14 1,973 40,947 +271
Total Volume and Open Interest 96,214 767,299 +3,876
Sugar #14(ICE)
Jan08 071129 19.90 19.90 19.90 19.90 +0.05 204 2,879 +10
Mar08 071129 20.03 20.03 20.03 20.03 -0.02 59 3,544 -58
May08 071129 20.15 20.15 20.15 20.15 +0.03 63 3,358 +60
Jul08 071129 20.53 20.53 20.53 20.53 +0.08 0 1,693 +0
Sep08 071129 20.70 20.70 20.70 20.70 -0.02 0 1,223 +0
Total Volume and Open Interest 326 12,976 +12
London Cocoa(LCE)
Dec07 071129 925 941 921 936 +11 1,923 62,033 -817
Mar08 071129 958 975 954 970 +11 5,103 66,697 -53
May08 071129 969 989 969 984 +12 453 21,132 -262
Jul08 071129 989 1005 984 999 +11 978 32,445 +360
Sep08 071129 1000 1016 1000 1010 +11 509 20,818 -82
Dec08 071129 1006 1021 1006 1017 +11 189 16,540 +79
Mar09 071129 1012 1026 1012 1023 +10 60 4,339 +10
Total Volume and Open Interest 9,215 224,128 -765
London Coffee(LCE)
Nov07 071129 2306.00 2339.00 2280.00 2323.00 +18.00 821 4,278 -988
Jan08 071129 1808.00 1839.00 1797.00 1825.00 +16.00 7,224 74,550 +480
Mar08 071129 1815.00 1837.00 1801.00 1824.00 +14.00 3,607 48,779 +1,053
May08 071129 1817.00 1846.00 1815.00 1838.00 +16.00 373 9,246 +109
Jul08 071129 1827.00 1849.00 1827.00 1849.00 +15.00 32 2,609 +9
Sep08 071129 1839.00 1862.00 1838.00 1862.00 +16.00 24 3,294 -8
Total Volume and Open Interest 12,083 144,109 +655
London Sugar(LCE)
Mar08 071129 291.00 292.60 287.10 287.70 -3.30 6,579 51,244 -1,512
May08 071129 294.20 296.00 291.60 292.20 -3.00 443 8,161 -250
Aug08 071129 297.50 297.80 294.90 294.90 -2.50 53 6,384 +10
Oct08 071129 303.70 303.70 300.80 301.20 -2.40 134 5,195 -46
Dec08 071129 306.30 307.50 306.30 307.20 -2.40 111 1,305 +14
Total Volume and Open Interest 7,432 75,235 -1,767
Cotton(ICE)
Dec07 071129 60.20 60.20 59.30 59.39 -0.54 213 254 -96
Mar08 071129 65.65 65.70 65.00 65.04 -0.89 16,220 135,889 -372
May08 071129 66.85 66.85 66.70 66.70 -0.89 1,502 18,903 +509
Jul08 071129 68.80 68.80 68.25 68.30 -0.86 1,174 19,036 -99
Oct08 071129 70.40 70.40 70.40 70.40 -0.91 38 375 -25
Dec08 071129 73.00 73.10 72.75 72.75 -0.91 2,127 33,723 +558
Total Volume and Open Interest 21,286 209,646 +476
Lumber(CME)
Jan08 071129 256.1 258.0 254.3 254.3 -1.5 903 6,524 -203
Mar08 071129 278.5 279.4 276.4 276.7 -1.8 623 1,826 +291
May08 071129 289.9 289.9 288.5 289.0 -0.9 90 543 -9
Jul08 071129 292.5 292.5 290.0 290.0 -1.3 2 56 +0
Total Volume and Open Interest 1,625 9,010 +85
Crude Oil(NYM)
Jan08 071129 92.50 93.05 90.45 91.01 +0.39 353,776 372,715 -8,055
Feb08 071129 91.40 91.90 90.23 90.35 +0.32 107,559 114,659 +5,710
Mar08 071129 90.80 91.20 89.70 89.78 +0.33 52,386 105,253 +1,855
Apr08 071129 89.20 89.24 89.20 89.24 +0.39 17,866 56,879 +1,199
May08 071129 88.60 88.76 88.60 88.76 +0.47 8,958 54,528 -1,555
Jun08 071129 88.20 88.50 88.20 88.32 +0.53 19,417 70,531 +1,864
Jul08 071129 87.90 87.90 87.90 87.90 +0.59 2,563 20,666 +228
Aug08 071129 87.50 87.50 87.50 87.50 +0.65 1,153 17,156 +232
Sep08 071129 87.10 87.10 87.10 87.10 +0.70 4,259 34,574 +1,718
Oct08 071129 86.71 86.71 86.71 86.71 +0.74 293 29,984 -157
Nov08 071129 86.33 86.33 86.33 86.33 +0.77 210 19,685 -7
Dec08 071129 85.97 85.97 85.97 85.97 +0.79 20,192 171,335 -3,128
Jan09 071129 85.50 85.63 85.50 85.63 +0.79 464 26,139 +34
Feb09 071129 85.33 85.33 85.33 85.33 +0.79 32 13,067 +3
Mar09 071129 85.04 85.04 85.04 85.04 +0.79 0 8,050 +0
Apr09 071129 84.79 84.79 84.79 84.79 +0.83 0 13,603 +0
Total Volume and Open Interest 595,534 1,403,983 -426
Heating Oil(NYM)
Dec07 071129 260.80 263.00 257.30 257.71 +0.33 21,905 15,625 -8,313
Jan08 071129 261.20 263.40 257.00 257.91 +0.13 52,410 99,385 +2,799
Feb08 071129 259.30 259.30 256.21 256.21 +0.08 13,878 31,609 -957
Mar08 071129 252.61 252.61 252.61 252.61 +0.38 6,465 16,969 +971
Apr08 071129 245.86 245.86 245.86 245.86 +0.48 4,553 12,267 +986
May08 071129 240.96 240.96 240.96 240.96 +0.78 2,024 6,513 +311
Jun08 071129 238.11 238.11 238.11 238.11 +1.08 3,829 18,283 +197
Jul08 071129 237.11 237.11 237.11 237.11 +1.18 246 3,961 -40
Aug08 071129 237.06 237.06 237.06 237.06 +1.28 51 950 +8
Sep08 071129 237.81 237.81 237.81 237.81 +1.38 160 2,695 -36
Oct08 071129 239.31 239.31 239.31 239.31 +1.38 3 1,036 +1
Nov08 071129 240.91 240.91 240.91 240.91 +1.38 10 781 +1
Total Volume and Open Interest 106,655 224,388 -4,287
Gasoline(NYMEX)
Dec07 071129 230.75 231.25 226.48 226.48 -1.09 23,870 19,726 -6,604
Jan08 071129 230.50 232.47 226.00 226.57 -0.67 32,224 80,683 +1,379
Feb08 071129 232.80 233.30 229.27 229.27 -0.12 7,955 19,540 +71
Mar08 071129 232.32 232.32 232.32 232.32 +0.13 7,465 20,182 +500
Apr08 071129 246.17 246.17 246.17 246.17 +0.68 3,947 20,827 +544
May08 071129 246.97 246.97 246.97 246.97 +0.88 2,208 11,294 +546
Jun08 071129 246.72 246.72 246.72 246.72 +0.98 2,614 14,243 +127
Jul08 071129 245.02 245.02 245.02 245.02 +1.33 344 3,014 +127
Aug08 071129 242.07 242.07 242.07 242.07 +1.63 142 1,982 +4
Sep08 071129 238.07 238.07 238.07 238.07 +1.93 241 4,560 +49
Total Volume and Open Interest 81,783 207,631 -3,568
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)
Jan08 071129 7.510 7.540 7.380 7.452 -0.033 54,351 143,805 +852
Feb08 071129 7.590 7.600 7.470 7.519 -0.041 17,500 53,658 +1,241
Mar08 071129 7.470 7.510 7.405 7.451 +0.001 14,960 71,173 +1,715
Apr08 071129 7.360 7.360 7.328 7.328 -0.157 11,489 48,907 -764
May08 071129 7.395 7.395 7.395 7.395 -0.025 3,540 36,581 +692
Jun08 071129 7.489 7.489 7.489 7.489 -0.121 630 21,477 -3
Jul08 071129 7.587 7.587 7.587 7.587 +0.001 1,008 17,841 +114
Aug08 071129 7.661 7.661 7.661 7.661 +0.002 1,119 16,527 +241
Sep08 071129 7.689 7.689 7.689 7.689 -0.171 462 11,524 -143
Oct08 071129 7.755 7.755 7.755 7.755 -0.165 2,080 36,096 +40
Nov08 071129 8.190 8.190 8.155 8.155 -0.150 1,606 23,070 -394
Dec08 071129 8.610 8.610 8.550 8.585 +0.009 2,737 18,324 -631
Jan09 071129 8.850 8.850 8.850 8.850 -0.030 3,219 37,360 +1,802
Feb09 071129 8.860 8.860 8.860 8.860 -0.030 359 6,507 -78
Mar09 071129 8.620 8.650 8.620 8.620 -0.040 3,201 30,261 +1,283
Apr09 071129 7.840 7.840 7.840 7.840 -0.040 5,187 27,879 +2,973
Total Volume and Open Interest 168,163 798,358 +4,410
Brent Crude Oil(ICE)
Jan08 071129 90.45 92.82 89.73 90.22 +0.41 147,455 125,308 -3,328
Feb08 071129 89.92 92.11 89.34 89.81 +0.49 61,099 148,109 +6,687
Mar08 071129 89.94 91.56 88.96 89.45 +0.54 32,373 40,594 +2,886
Apr08 071129 89.56 90.88 88.64 89.06 +0.59 11,185 18,568 +402
May08 071129 89.09 90.38 88.21 88.71 +0.65 4,934 14,402 +331
Jun08 071129 89.47 89.95 87.86 88.36 +0.71 8,936 35,846 -269
Jul08 071129 88.20 88.20 87.98 88.06 +0.73 1,360 8,518 +113
Aug08 071129 87.78 87.78 87.78 87.78 +0.76 0 6,660 +66
Sep08 071129 87.80 88.70 87.50 87.50 +0.76 429 7,827 +87
Oct08 071129 87.23 87.23 87.23 87.23 +0.80 0 9,698 +199
Nov08 071129 86.97 86.97 86.97 86.97 +0.85 0 5,130 +175
Dec08 071129 87.31 87.93 86.28 86.70 +0.90 11,534 53,810 +1,207
Jan09 071129 86.46 86.46 86.46 86.46 +0.92 0 12,182 -25
Feb09 071129 86.22 86.22 86.22 86.22 +0.94 0 3,755 +25
Total Volume and Open Interest 280,729 576,226 +7,970
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 071129 75.270 75.700 75.180 75.620 +0.515 4,591 34,374 -272
Mar08 071129 75.240 75.690 75.240 75.610 +0.515 340 3,288 +162
Jun08 071129 75.500 75.650 75.500 75.650 +0.515 0 448 +0
Total Volume and Open Interest 4,991 38,335 -60
Australian Dollar(CME)
Dec07 071129 88.21 88.21 88.21 88.21 -0.83 1,498 63,119 +1,294
Mar08 071129 87.65 87.72 87.65 87.72 -0.83 4 2,181 -45
Jun08 071129 87.06 87.06 87.06 87.06 -0.83 0 408 +0
Total Volume and Open Interest 1,507 65,829 +1,257
British Pound(CME)
Dec07 071129 206.23 206.23 205.91 206.04 -1.96 3,248 119,058 +631
Mar08 071129 206.67 206.67 205.39 205.39 -1.94 4 2,982 +175
Jun08 071129 204.65 204.65 204.65 204.65 -1.94 0 21 +0
Total Volume and Open Interest 3,252 122,115 +845
Canadian Dollar(CME)
Dec07 071129 100.62 100.82 100.10 100.38 -1.19 1,572 102,251 -1,086
Mar08 071129 100.84 100.84 100.20 100.41 -1.19 12 5,008 +83
Jun08 071129 100.40 100.40 100.40 100.40 -1.19 110 2,500 +53
Sep08 071129 100.85 100.85 100.11 100.39 -1.19 29 1,304 +17
Total Volume and Open Interest 1,738 111,423 -931
Japanese Yen(CME)
Dec07 071129 91.12 91.47 91.11 91.23 +0.09 5,598 165,832 +4,091
Mar08 071129 92.06 92.18 92.06 92.18 +0.09 804 14,846 +908
Jun08 071129 92.95 92.95 92.95 92.95 +0.09 0 16,364 -1
Total Volume and Open Interest 6,402 197,572 +4,998
Swiss Franc(CME)
Dec07 071129 89.42 89.63 89.42 89.63 -0.60 4,007 78,313 -1,474
Mar08 071129 90.02 90.16 90.02 90.16 -0.60 6 2,046 +22
Jun08 071129 90.54 90.54 90.54 90.54 -0.60 2 49 +1
Total Volume and Open Interest 4,018 80,431 -1,448
EuroFX(CME)
Dec07 071129 147.47 147.60 147.45 147.58 -1.06 1,499 212,038 +1,804
Mar08 071129 147.93 147.93 147.70 147.70 -1.06 92 12,181 +818
Jun08 071129 147.64 147.64 147.64 147.64 -1.09 0 781 +85
Total Volume and Open Interest 1,618 225,615 +2,734
Mexican Peso(CME)
Dec07 071129 913.5 915.0 913.5 915.0 +1.5 5,311 64,966 +3,264
Jan08 071129 911.8 911.8 911.8 911.8 +1.5 0 3 +0
Total Volume and Open Interest 5,623 93,835 +3,364
30-Year T-Bonds(CBOT)
Dec07 071129 116~23 118~11 116~13 117~25 +0~27 676,683 495,324 -187,262
Mar08 071129 116~23 118~13 116~14 117~26 +0~27 328,926 514,421 +165,495
Jun08 071129 116~25 118~02 116~03 117~03 +0~28 316 2,005 +251
Total Volume and Open Interest 1,005,925 1,011,770 -21,516
10-Year T-Notes(CBOT)
Dec07 071129 113~115 114~100 113~045 114~000 +0~185 1,839,412 1,370,061 -333,688
Mar08 071129 112~210 113~185 112~140 113~085 +0~175 763,828 1,230,532 +315,518
Jun08 071129 112~205 112~205 112~205 112~205 +0~175 5 97 +0
Total Volume and Open Interest 2,603,245 2,600,690 -18,170
5-Year T-Notes(CBOT)
Dec07 071129 110~070 110~180 110~070 110~110 +0~120 1,181,499 0 +0
Mar08 071129 110~030 110~070 110~000 110~020 +0~125 645,168 0 +0
Jun08 071129 110~020 110~020 110~020 110~020 +0~125      
Total Volume and Open Interest 1,826,667    
2 Year T-Notes(CBOT)
Dec07 071129 104~122 105~016 104~121 104~126 +0~026 33,936 508,450 -217,983
Mar08 071129 105~000 105~020 105~000 105~004 +0~023 31,543 539,001 +189,490
Total Volume and Open Interest 65,479 1,047,451 -28,493
Eurodollars(CME)
Dec07 071129 95.150 95.162 95.137 95.150 +0.015 31,079 1,471,727 +44,224
Mar08 071129 95.800 95.845 95.790 95.810 +0.060 8,181 1,461,844 +4,996
Jun08 071129 96.225 96.300 96.225 96.255 +0.095 9,419 1,474,809 +3,738
Sep08 071129 96.455 96.530 96.445 96.480 +0.110 9,429 1,307,656 +16,389
Dec08 071129 96.530 96.590 96.515 96.545 +0.110 12,624 1,503,611 -10,681
Mar09 071129 96.505 96.560 96.480 96.515 +0.105 19,049 957,964 -12,500
Jun09 071129 96.400 96.440 96.370 96.405 +0.100 9,793 631,952 -10,521
Sep09 071129 96.265 96.305 96.230 96.270 +0.090 6,239 500,042 +774
Dec09 071129 96.110 96.155 96.085 96.125 +0.090 6,929 287,394 -1,732
Mar10 071129 95.980 96.025 95.965 96.000 +0.090 5,130 191,372 -3,457
Jun10 071129 95.860 95.905 95.840 95.875 +0.085 6,336 159,905 -2,848
Sep10 071129 95.740 95.800 95.720 95.770 +0.090 5,833 131,601 -3,217
Dec10 071129 95.625 95.695 95.625 95.665 +0.090 2,966 103,730 -894
Mar11 071129 95.540 95.610 95.540 95.585 +0.095 3,374 88,737 +449
Jun11 071129 95.450 95.520 95.450 95.500 +0.100 2,479 88,859 -1,527
Sep11 071129 95.410 95.445 95.370 95.420 +0.100 2,528 75,658 -1,026
Dec11 071129 95.295 95.370 95.280 95.345 +0.105 1,917 53,081 -654
Mar12 071129 95.235 95.310 95.220 95.285 +0.105 2,034 48,235 +372
Total Volume and Open Interest 155,315 10,715,014 +26,237
30 Day Federal Funds(CBOT)
Nov07 071129 3.775 3.775 3.775 3.775 unch 392 148,911 -346
Dec07 071129 4.005 4.010 4.005 4.010 +0.045 54 111,775 +4,520
Jan08 071129 4.080 4.080 4.065 4.075 +0.060 272 130,457 +13,895
Feb08 071129 4.260 4.265 4.245 4.260 +0.050 195 54,435 -968
Mar08 071129 4.345 4.355 4.330 4.350 +0.055 5 22,814 +2,032
Apr08 071129 4.435 4.435 4.435 4.435 +0.055 0 11,968 +284
Total Volume and Open Interest 918 494,334 +19,302
30 Day Fed Funds(e-CBOT)
Nov07 071129 95.525 95.525 95.520 95.525 unch 6,075 0 +0
Dec07 071129 95.700 95.780 95.700 95.750 +0.040 36,154 0 +0
Jan08 071129 95.765 95.845 95.765 95.815 +0.045 40,020 0 +0
Feb08 071129 95.970 96.030 95.970 96.005 +0.055 9,051 0 +0
Mar08 071129 96.060 96.120 96.060 96.095 +0.065 4,959 0 +0
Apr08 071129 96.140 96.200 96.140 96.180 +0.065 3,330 0 +0
Total Volume and Open Interest 100,792    
3-Mth Euro-Yen(CME)
Dec07 071129 99.14 99.14 99.14 99.14 unch 3,916 20,066 +2,243
Mar08 071129 99.16 99.16 99.16 99.16 unch 1,626 9,342 +779
Jun08 071129 99.17 99.17 99.17 99.17 +0.01 438 5,507 +232
Sep08 071129 99.15 99.15 99.15 99.15 +0.02 54 4,529 -209
Dec08 071129 99.10 99.10 99.10 99.10 +0.02 50 2,068 +8
Mar09 071129 99.05 99.05 99.05 99.05 +0.03 100 515 +8
Jun09 071129 98.99 98.99 98.99 98.99 +0.02 0 156 +0
Sep09 071129 98.93 98.93 98.93 98.93 +0.03 10 0 +0
Dec09 071129 98.83 98.83 98.83 98.83 +0.01      
Mar10 071129 98.77 98.77 98.77 98.77 +0.01      
Total Volume and Open Interest 6,194 42,183 +3,061
3-Mth Euro-Yen(SGX)
Dec07 071129 99.14 99.14 99.13 99.14 unch 5,284 69,742 +3,077
Mar08 071129 99.14 99.16 99.14 99.16 +0.01 224 42,905 -3
Jun08 071129 99.15 99.16 99.15 99.16 +0.01 53 18,256 -130
Sep08 071129 99.12 99.14 99.12 99.14 +0.01 116 22,928 -199
Dec08 071129 99.07 99.08 99.07 99.08 +0.01 5 10,069 +55
Mar09 071129 99.03 99.03 99.03 99.03 +0.01 0 5,750 +0
Jun09 071129 98.95 98.97 98.95 98.97 +0.01 0 1,340 +0
Sep09 071129 98.90 98.90 98.90 98.90 +0.01 0 200 +0
Total Volume and Open Interest 5,682 173,640 +2,800
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 071129 109~09 110~08 109~06 110~02 +0~25 258,621 122,024 -109,248
Mar08 071129 109~10 110~08 109~05 110~02 +0~25 170,218 295,553 +91,949
Total Volume and Open Interest 428,839 417,577 -17,299
3-Mth Short Sterling(LIFFE)
Dec07 071129 93.62 93.62 93.62 93.62 +0.02 83,286 534,080 -11,876
Mar08 071129 94.24 94.24 94.24 94.24 +0.04 69,835 544,914 -10,383
Jun08 071129 94.66 94.66 94.66 94.66 +0.08 67,324 569,668 +5,532
Sep08 071129 94.88 94.88 94.88 94.88 +0.10 55,705 442,415 +8,540
Dec08 071129 94.96 94.96 94.96 94.96 +0.10 36,459 389,561 +4,529
Mar09 071129 94.98 94.98 94.98 94.98 +0.11 31,030 239,504 +1,008
Total Volume and Open Interest 383,095 3,088,822 +2,413
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 071129 92.75 92.76 92.73 92.74 -0.04 10,113 362,984 -11,378
Mar08 071129 92.61 92.64 92.59 92.61 -0.04 18,140 305,307 +3,186
Jun08 071129 92.56 92.60 92.55 92.57 -0.04 10,430 173,401 -2,943
Sep08 071129 92.56 92.60 92.56 92.57 -0.05 3,558 111,577 -1,825
Dec08 071129 92.58 92.59 92.56 92.57 -0.05 1,150 64,552 -1,245
Mar09 071129 92.58 92.58 92.55 92.56 -0.05 1,058 48,235 -427
Jun09 071129 92.56 92.56 92.54 92.55 -0.04 2,229 40,548 +1,051
Sep09 071129 92.55 92.55 92.52 92.53 -0.05 1,238 14,749 +200
Dec09 071129 92.52 92.53 92.52 92.53 -0.04 0 2,709 -100
Mar10 071129 92.53 92.53 92.53 92.53 -0.04 0 324 +0
Total Volume and Open Interest 47,916 1,125,069 -13,481
10-Year Aus T-Bonds(SFE)
Dec07 071129 94.04 94.05 94.02 94.04 -0.06 44,971 550,600 +4,950
Mar08 071129 94.06 94.06 94.06 94.06 -0.06      
Total Volume and Open Interest 44,971 550,600 +4,950
3-Year Aus T-Bonds(SFE)
Dec07 071129 93.53 93.58 93.53 93.57 -0.03 94,116 826,023 -122,079
Mar08 071129 93.64 93.64 93.64 93.64 -0.03 0 960 +0
Total Volume and Open Interest 94,116 826,983 -122,079
Gold(CMX)
Dec07 071129 800.8 802.5 794.8 795.3 -5.0 165,342 54,291 -49,212
Feb08 071129 808.0 809.4 802.0 802.3 -5.0 96,032 236,222 +29,190
Apr08 071129 810.5 816.5 808.5 808.5 -5.0 2,404 52,660 +338
Jun08 071129 815.0 818.5 814.1 814.1 -5.2 3,229 43,737 +2,485
Aug08 071129 819.4 819.4 819.4 819.4 -5.4 239 21,972 +106
Oct08 071129 824.4 824.4 824.4 824.4 -5.6 15 3,308 +10
Dec08 071129 832.0 832.0 829.3 829.3 -5.8 1,034 29,919 +102
Feb09 071129 834.3 834.3 834.3 834.3 -6.0 102 20,352 +85
Apr09 071129 839.0 839.0 839.0 839.0 -6.2 320 5,869 +0
Jun09 071129 843.9 843.9 843.9 843.9 -6.3 105 9,457 -96
Aug09 071129 849.0 849.0 849.0 849.0 -6.5 8 9 +0
Total Volume and Open Interest 269,234 503,915 -16,867
Silver(CMX)
Dec07 071129 1430.5 1434.0 1416.0 1423.7 -9.8 43,813 14,743 -14,470
Mar08 071129 1451.5 1452.0 1435.0 1444.5 -8.8 28,596 64,375 +8,215
May08 071129 1453.0 1455.8 1453.0 1455.8 -8.8 623 11,189 +176
Jul08 071129 1465.0 1472.0 1465.0 1466.1 -8.8 1,262 14,884 +889
Sep08 071129 1485.0 1485.0 1475.7 1475.7 -8.8 920 10,021 +900
Dec08 071129 1510.0 1510.0 1487.0 1488.7 -9.3 1,115 15,290 +260
Mar09 071129 1501.9 1501.9 1501.9 1501.9 -10.1 28 245 +0
Total Volume and Open Interest 76,905 140,575 -4,027
Platinum(NYMEX)
Jan08 071129 1439.0 1442.0 1438.0 1439.5 +1.2 1,764 12,702 -364
Apr08 071129 1447.0 1447.0 1444.0 1444.0 +4.7 35 450 +11
Jul08 071129 1447.0 1447.0 1447.0 1447.0 +4.7 47 129 +22
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 071129 338.00 344.85 338.00 344.85 -1.40 1,919 3,105 -833
Mar08 071129 347.00 351.90 347.00 350.10 -1.40 2,948 11,419 +818
Jun08 071129 354.35 354.35 354.35 354.35 -1.15 107 1,351 -10
Total Volume and Open Interest 5,005 16,675 -23
Copper(CMX)
Dec07 071129 308.25 310.50 306.10 306.35 +5.75 6,727 7,169 -3,129
Mar08 071129 311.25 314.50 307.70 309.40 +6.00 11,023 47,966 +1,755
May08 071129 313.00 314.00 310.00 310.35 +5.80 306 5,069 +18
Jul08 071129 312.00 312.00 310.00 310.60 +5.60 77 2,848 +34
Sep08 071129 310.15 310.70 310.15 310.70 +5.40 9 925 +2
Total Volume and Open Interest 18,577 72,247 -1,658
Aluminum(CMX)
Dec07 071129 111.00 111.00 111.00 111.00 -0.25 1 154 +0
Jan08 071129 111.00 111.00 111.00 111.00 -0.25      
Feb08 071129 111.00 111.00 111.00 111.00 -0.25      
Mar08 071129 111.00 111.00 111.00 111.00 -0.25      
Apr08 071129 111.00 111.00 111.00 111.00 -0.25      
May08 071129 111.00 111.00 111.00 111.00 -0.25      
Total Volume and Open Interest 1 154 -20
DJIA Index(CBOT)
Dec07 071129 13305 13370 13240 13333 +26 4,499 34,221 -973
Mar08 071129 13375 13425 13320 13408 +26 256 1,149 +6
Jun08 071129 13493 13493 13493 13493 +26 0 3 +0
Sep08 071129 13573 13573 13573 13573 +26 0 1 +0
Total Volume and Open Interest 4,755 35,374 -967
S & P 500(CME)
Dec07 071129 1466.20 1477.00 1461.00 1471.40 +0.80 53,326 541,802 +6,349
Mar08 071129 1475.50 1483.00 1471.50 1480.60 +0.50 7,386 90,998 +4,666
Jun08 071129 1489.30 1489.30 1489.30 1489.30 +0.20 4,022 7,472 +2,342
Sep08 071129 1498.00 1498.00 1498.00 1498.00 -0.10 0 80 +0
Total Volume and Open Interest 64,734 643,160 +13,407
S & P 500 E-Mini(Globex)
Dec07 071129 1471.00 1477.00 1460.75 1471.50 +1.00 2,417,866 2,103,122 +37,837
Mar08 071129 1479.50 1486.25 1470.25 1480.50 +0.50 14,000 92,137 +6,888
Total Volume and Open Interest 2,431,870 2,195,264 +44,729
NASDAQ 100(CME)
Dec07 071129 2089.00 2114.00 2085.00 2100.50 +5.00 6,886 52,545 +779
Mar08 071129 2125.50 2132.00 2121.00 2121.00 +5.00 10 74 +8
Jun08 071129 2141.50 2141.50 2141.50 2141.50 +5.00 0 10 +0
Total Volume and Open Interest 6,896 52,629 +787
NASDAQ 100 E-Mini(Globex)
Dec07 071129 2094.30 2114.00 2085.80 2100.50 +5.00 527,705 413,082 -11,534
Mar08 071129 2112.80 2133.80 2107.30 2121.00 +5.00 474 3,564 +136
Total Volume and Open Interest 528,179 416,646 -11,398
S & P Midcap 400(CME)
Dec07 071129 851.50 858.00 851.50 854.70 -0.80 87 11,019 +38
Mar08 071129 861.70 861.70 861.70 861.70 -3.70      
Jun08 071129 871.40 871.40 871.40 871.40 -3.70      
Total Volume and Open Interest 87 11,074 +38
Russell 2000(CME)
Dec07 071129 769.50 773.00 763.50 765.50 -6.10 741 38,771 -180
Mar08 071129 769.00 772.00 769.00 769.00 -5.95 1 30 +1
Jun08 071129 775.95 775.95 775.95 775.95 -5.95 0 1 +0
Total Volume and Open Interest 742 38,817 -179
Russell 2000 E-Mini(Globex)
Dec07 071129 771.30 774.80 762.50 765.50 -6.10 268,340 649,249 -10,556
Mar08 071129 775.60 777.50 766.40 769.00 -6.00 904 1,427 +187
Jun08 071129 776.00 776.00 776.00 776.00 -5.90 2 2 -2
Total Volume and Open Interest 269,247 650,680 -10,370
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 071129 5617.0 5630.0 5562.5 5610.0 +39.5 166,033 471,808 +26,104
Jan08 071129 5620.5 5641.5 5583.0 5628.5 +39.5 135 1,462 -319
Feb08 071129 5655.0 5663.5 5625.0 5650.0 +39.5 70 995 +70
Total Volume and Open Interest 166,259 476,856 +25,861
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 071129 7798.5 7818.5 7751.0 7775.5 +25.5 198,398 280,985 -12,958
Mar08 071129 7880.5 7899.0 7836.0 7859.5 +25.5 1,786 9,195 +425
Jun08 071129 7964.0 7969.0 7923.5 7942.5 +25.0 623 7,042 +32
Total Volume and Open Interest 200,807 297,222 -12,501
FT-SE 100(EURONEXT)
Dec07 071129 6378.00 6388.50 6295.50 6354.00 +20.50 132,515 450,166 +839
Mar08 071129 6394.00 6408.00 6321.00 6374.50 +19.50 202 11,988 +77
Jun08 071129 6363.00 6409.50 6363.00 6409.50 +21.50 42 2,613 +0
Total Volume and Open Interest 132,759 465,267 +916
SPI 200(SFE)
Dec07 071129 6518.0 6520.0 6467.0 6477.0 +89.0 28,867 334,252 +9,733
Mar08 071129 6512.0 6512.0 6489.0 6495.0 +90.0 126 2,435 +43
Jun08 071129 4.4 4.4 4.4 4.4 -6463.6 0 1,707 -2
Total Volume and Open Interest 29,197 339,674 +9,696
GSCI(CME)
Dec07 071129 594.70 596.80 587.70 588.70 +0.40 444 21,221 -266
Jan08 071129 586.40 586.40 586.40 586.40 -0.10 88 86 +86
Feb08 071129 582.90 582.90 582.90 582.90 -0.10      
Total Volume and Open Interest 532 21,307 -180
RJ/CRB Index(ICE)
Jan08 071129 456.75 456.75 456.50 456.50 unch 4 1,204 +0
Feb08 071129 456.50 456.50 456.50 456.50 unch 0 419 +0
Apr08 071129 456.50 456.50 456.50 456.50 unch 0 236 +0
Total Volume and Open Interest 4 1,863 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz