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 Fri November 30, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071130 1080.00 1095.00 1075.50 1080.00 -18.00 19,145 271,352 +0
Mar08 071130 1095.00 1112.00 1092.00 1097.50 -17.50 13,434 112,212 +0
May08 071130 1104.00 1120.50 1100.50 1106.00 -16.25 1,389 44,908 +0
Jul08 071130 1103.00 1123.00 1103.00 1107.00 -18.00 2,937 52,769 +0
Aug08 071130 1080.00 1100.00 1080.00 1087.00 -15.00 564 3,476 +0
Sep08 071130 1050.00 1050.00 1050.00 1050.00 -12.00 495 1,407 +0
Nov08 071130 1005.00 1022.00 1004.00 1010.75 -11.25 3,498 89,038 +0
Total Volume and Open Interest 41,575 590,961 +0
Soybean Meal(CBOT)
Dec07 071130 286.80 292.50 286.50 288.30 -3.80 6,129 12,250 +0
Jan08 071130 291.00 296.50 290.10 293.00 -2.60 8,069 59,153 +0
Mar08 071130 296.00 301.50 295.00 297.70 -3.80 5,135 71,962 +0
May08 071130 297.00 303.00 297.00 299.30 -3.20 1,402 38,333 +0
Jul08 071130 298.00 303.20 297.80 299.80 -3.40 2,006 30,597 +0
Aug08 071130 292.00 295.00 290.00 290.50 -2.80 1,006 6,489 +0
Sep08 071130 284.00 284.00 278.00 278.00 -4.00 1,026 4,729 +0
Oct08 071130 262.00 267.00 262.00 263.30 -3.00 511 4,382 +0
Total Volume and Open Interest 26,864 244,430 +0
Soybean Oil(CBOT)
Dec07 071130 45.50 45.92 45.32 45.64 -0.56 5,341 17,405 +0
Jan08 071130 46.00 46.45 45.81 46.10 -0.54 8,531 137,384 +0
Mar08 071130 46.50 47.02 46.40 46.69 -0.56 5,212 73,650 +0
May08 071130 46.80 47.35 46.80 47.15 -0.48 1,746 29,786 +0
Jul08 071130 47.10 47.68 47.00 47.67 -0.18 1,970 25,597 +0
Aug08 071130 47.00 47.52 47.00 47.52 -0.18 354 4,111 +0
Sep08 071130 46.70 47.10 46.70 47.10 -0.30 275 3,853 +0
Oct08 071130 46.00 46.60 46.00 46.20 -0.25 49 4,527 +0
Total Volume and Open Interest 25,192 316,592 +0
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 071130 380.00 387.50 378.00 384.50 +1.00 25,282 67,688 +0
Mar08 071130 398.00 405.00 395.50 401.50 +0.75 23,618 518,889 +0
May08 071130 408.00 415.25 406.50 413.00 +1.50 1,791 89,196 +0
Jul08 071130 416.50 424.00 415.00 421.00 +1.00 3,052 135,303 +0
Sep08 071130 419.50 427.25 419.50 426.50 +1.75 253 23,751 +0
Dec08 071130 426.00 432.00 425.75 430.50 +0.25 3,425 231,589 +0
Total Volume and Open Interest 57,772 1,132,581 +0
Wheat(CBOT)
Dec07 071130 855.00 888.00 849.00 867.00 -2.00 3,056 15,513 +0
Mar08 071130 875.00 911.50 868.00 885.50 -2.75 8,527 202,802 +0
May08 071130 870.00 903.00 863.50 880.50 -1.50 2,452 32,153 +0
Jul08 071130 735.00 774.00 735.00 762.00 +15.50 2,497 88,905 +0
Sep08 071130 741.00 776.00 741.00 761.50 +15.50 91 17,701 +0
Total Volume and Open Interest 17,506 407,179 +0
Wheat(KCBT)
Dec07 071130 883.00 925.00 883.00 907.00 +11.50 6,712 5,298 +0
Mar08 071130 886.00 928.00 885.00 906.00 -0.25 15,515 75,635 +0
May08 071130 875.00 917.00 875.00 894.00 unch 1,045 4,995 +0
Jul08 071130 763.00 803.00 757.75 789.25 +11.50 3,113 26,071 +0
Sep08 071130 762.00 800.00 762.00 790.00 +13.00 690 4,705 +0
Total Volume and Open Interest 27,418 121,801 +0
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 071130 264.50 269.50 262.75 269.50 +1.50 253 797 +0
Mar08 071130 281.75 283.00 278.00 283.00 -0.50 535 9,477 +0
May08 071130 286.75 291.50 286.75 291.50 +0.25 10 549 +0
Jul08 071130 296.50 300.00 295.50 300.00 unch 0 124 +0
Total Volume and Open Interest 798 11,096 +0
Rough Rice(CBOT)
Jan08 071130 12.91 12.98 12.85 12.87 -0.10 562 12,462 +0
Mar08 071130 13.23 13.31 13.19 13.22 -0.08 581 3,661 +0
May08 071130 13.50 13.50 13.50 13.50 -0.08 15 529 +0
Jul08 071130 13.69 13.69 13.69 13.69 -0.03 0 938 +0
Total Volume and Open Interest 1,169 18,997 +0
Live Cattle(CME)
Dec07 071130 94.575 94.575 93.750 93.850 -0.730 8,687 0 -26,742
Feb08 071130 96.650 96.700 95.650 95.785 -0.865 10,989 0 -117,919
Apr08 071130 97.700 97.700 96.950 97.100 -0.600 5,954 0 -55,042
Jun08 071130 93.400 93.400 92.750 93.035 -0.365 895 0 -19,309
Aug08 071130 94.180 94.180 93.680 93.785 -0.395 262 0 -11,649
Oct08 071130 98.000 98.150 97.750 97.825 -0.425 63 0 -2,721
Total Volume and Open Interest 26,885    
Feeder Cattle(CME)
Jan08 071130 109.000 109.000 107.600 107.700 -1.380 2,189 0 -14,761
Mar08 071130 109.450 109.450 108.135 108.300 -1.300 368 0 -5,433
Apr08 071130 110.850 110.850 109.750 109.900 -0.950 573 0 -2,403
May08 071130 111.900 111.900 110.900 111.000 -0.900 469 0 -3,191
Aug08 071130 112.000 112.000 111.450 111.930 -0.270 76 0 -1,582
Sep08 071130 111.300 111.300 111.000 111.300 -0.200      
Oct08 071130 111.500 111.500 111.000 111.500 unch      
Total Volume and Open Interest 3,675    
Lean Hogs(CME)
Dec07 071130 54.950 55.175 54.400 54.900 +0.115 5,612 0 -28,778
Feb08 071130 62.500 63.200 62.150 62.300 -0.550 10,142 0 -86,503
Apr08 071130 67.500 67.700 66.800 67.500 +0.115 3,716 0 -35,847
May08 071129 72.900 73.900 72.850 73.850 +0.400 47 2,592 +30
Jun08 071130 75.850 76.600 75.700 76.475 +0.250 3,212 0 -24,882
Jul08 071130 74.250 74.900 74.050 74.850 +0.600 1,188 0 -9,811
Aug08 071130 72.350 72.800 72.200 72.700 -0.050 839 0 -4,937
Oct08 071130 65.400 66.000 65.400 65.680 +0.280 651 0 -4,742
Total Volume and Open Interest 25,704    
Pork Bellies(CME)
Feb08 071130 91.475 91.700 90.600 91.325 +0.125 135 0 -1,181
Mar08 071130 90.600 90.600 90.180 90.180 unch      
May08 071130 90.680 90.680 90.680 90.680 unch 5 0 -167
Jul08 071130 90.100 90.100 90.100 90.100 unch      
Aug08 071130 89.600 89.600 89.600 89.600 unch 1 0 -52
Total Volume and Open Interest 141    
Class III Milk(CME)
Nov07 071130 19.22 19.22 19.22 19.22 -0.02      
Dec07 071130 19.55 19.85 19.55 19.85 +0.20 132 0 -4,424
Jan08 071130 18.00 18.25 18.00 18.19 +0.13 91 0 -3,396
Feb08 071130 17.12 17.25 17.12 17.25 +0.09 31 0 -2,723
Mar08 071130 16.69 16.75 16.69 16.69 +0.04 29 0 -2,320
Total Volume and Open Interest 309    
Cocoa(ICE)
Dec07 071130 1967 1978 1967 1978 +11 9 1,372 +0
Mar08 071130 1968 1998 1968 1983 +12 3,582 86,240 +0
May08 071130 1979 1988 1979 1988 +9 148 18,512 +0
Jul08 071130 1987 1995 1987 1995 +8 146 8,136 +0
Sep08 071130 1995 2003 1995 2003 +8 109 4,153 +0
Dec08 071130 2004 2011 2004 2011 +7 17 14,372 +0
Mar09 071130 2017 2024 2017 2024 +7 2 4,511 +0
Total Volume and Open Interest 4,014 139,302 +0
Coffee "C"(ICE)
Dec07 071130 125.20 125.95 125.20 125.95 +0.75 201 927 +0
Mar08 071130 129.90 131.50 127.75 129.20 +0.65 16,155 105,377 +0
May08 071130 132.50 132.50 131.50 131.70 +0.60 1,002 18,693 +0
Jul08 071130 133.60 134.15 133.60 134.15 +0.60 225 5,504 +0
Sep08 071130 135.95 136.50 135.95 136.50 +0.55 236 8,409 +0
Dec08 071130 139.05 139.60 139.05 139.60 +0.55 310 7,569 +0
Total Volume and Open Interest 18,276 152,780 +0
Orange Juice(ICE)
Jan08 071130 137.00 137.75 135.75 137.35 -1.10 1,495 14,206 +0
Mar08 071130 136.75 137.30 135.60 137.30 -1.15 804 8,766 +0
May08 071130 136.50 137.35 136.50 137.35 -1.05 6 1,154 +0
Jul08 071130 137.00 137.70 136.75 137.70 -1.50 0 741 +0
Sep08 071130 139.60 139.60 138.10 138.10 -1.50 0 406 +0
Nov08 071130 137.90 137.90 136.40 136.40 -1.50 0 362 +0
Total Volume and Open Interest 2,305 26,412 +0
Sugar #11(ICE)
Mar08 071130 9.77 9.81 9.73 9.75 -0.04 62,961 423,311 +0
May08 071130 10.07 10.08 10.05 10.05 -0.04 16,445 87,467 +0
Jul08 071130 10.22 10.24 10.20 10.23 -0.03 9,460 80,779 +0
Oct08 071130 10.56 10.56 10.55 10.56 -0.03 4,487 65,339 +0
Mar09 071130 11.15 11.18 11.13 11.13 -0.05 1,973 40,947 +0
Total Volume and Open Interest 96,214 767,299 +0
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 071130 58.90 58.94 58.20 58.20 -1.19 213 254 +0
Mar08 071130 64.65 64.75 63.00 63.46 -1.58 16,220 135,889 +0
May08 071130 66.08 65.25 64.85 65.18 -1.52 1,502 18,903 +0
Jul08 071130 67.95 67.95 66.52 66.99 -1.31 1,174 19,036 +0
Oct08 071130 69.50 69.50 66.85 68.85 -1.55 38 375 +0
Dec08 071130 72.25 72.30 70.80 71.18 -1.57 2,127 33,723 +0
Total Volume and Open Interest 21,286 209,646 +0
Lumber(CME)
Jan08 071130 257.0 258.0 253.7 254.4 +0.1 1,755 0 -6,524
Mar08 071130 278.8 278.8 276.0 276.0 -0.7 1,567 0 -1,826
May08 071130 288.9 289.8 286.8 289.4 +0.4 93 0 -543
Jul08 071130 292.3 292.3 288.8 290.1 +0.1 5 0 -56
Total Volume and Open Interest 3,425    
Crude Oil(NYM)
Jan08 071130 88.80 91.05 88.65 88.71 -2.30 353,776 372,715 +0
Feb08 071130 88.30 90.30 88.10 88.26 -2.09 107,559 114,659 +0
Mar08 071130 87.95 88.70 87.70 87.84 -1.94 52,386 105,253 +0
Apr08 071130 87.43 87.43 87.43 87.43 -1.81 17,866 56,879 +0
May08 071130 87.05 87.05 87.05 87.05 -1.71 8,958 54,528 +0
Jun08 071130 86.65 86.71 86.65 86.71 -1.61 19,417 70,531 +0
Jul08 071130 86.39 86.39 86.39 86.39 -1.51 2,563 20,666 +0
Aug08 071130 86.09 86.09 86.09 86.09 -1.41 1,153 17,156 +0
Sep08 071130 85.79 85.79 85.79 85.79 -1.31 4,259 34,574 +0
Oct08 071130 85.49 85.49 85.49 85.49 -1.22 293 29,984 +0
Nov08 071130 85.20 85.20 85.20 85.20 -1.13 210 19,685 +0
Dec08 071130 85.25 85.25 84.94 84.94 -1.03 20,192 171,335 +0
Jan09 071130 85.50 85.50 84.67 84.67 -0.96 464 26,139 +0
Feb09 071130 84.43 84.43 84.43 84.43 -0.90 32 13,067 +0
Mar09 071130 84.20 84.20 84.20 84.20 -0.84 0 8,050 +0
Apr09 071130 83.98 83.98 83.98 83.98 -0.81 0 13,603 +0
Total Volume and Open Interest 595,534 1,403,983 +0
Heating Oil(NYM)
Dec07 071130 253.50 255.25 251.00 252.96 -4.75 21,905 15,625 +0
Jan08 071130 253.20 256.10 251.00 251.50 -6.41 52,410 99,385 +0
Feb08 071130 252.60 252.60 249.95 249.95 -6.26 13,878 31,609 +0
Mar08 071130 247.00 247.10 246.50 246.75 -5.86 6,465 16,969 +0
Apr08 071130 242.50 242.50 240.50 240.50 -5.36 4,553 12,267 +0
May08 071130 235.80 236.05 235.80 236.05 -4.91 2,024 6,513 +0
Jun08 071130 233.80 233.80 233.80 233.80 -4.31 3,829 18,283 +0
Jul08 071130 233.00 233.00 233.00 233.00 -4.11 246 3,961 +0
Aug08 071130 233.00 233.00 233.00 233.00 -4.06 51 950 +0
Sep08 071130 233.80 233.80 233.80 233.80 -4.01 160 2,695 +0
Oct08 071130 235.35 235.35 235.35 235.35 -3.96 3 1,036 +0
Nov08 071130 236.95 236.95 236.95 236.95 -3.96 10 781 +0
Total Volume and Open Interest 106,655 224,388 +0
Gasoline(NYMEX)
Dec07 071130 223.20 228.00 221.50 225.91 -0.57      
Jan08 071130 222.50 225.50 222.00 223.06 -3.51      
Feb08 071130 225.15 230.20 225.15 225.51 -3.76      
Mar08 071130 228.50 228.50 228.36 228.36 -3.96      
Apr08 071130 242.16 242.16 242.16 242.16 -4.01      
May08 071130 242.96 242.96 242.96 242.96 -4.01      
Jun08 071130 242.76 242.76 242.76 242.76 -3.96      
Jul08 071130 241.06 241.06 241.06 241.06 -3.96      
Aug08 071130 238.21 238.21 238.21 238.21 -3.86      
Sep08 071130 234.31 234.31 234.31 234.31 -3.76      
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
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
Apr08 071128 245.49 245.49 245.49 245.49 -8.61      
Total Volume and Open Interest 7 60 +7
Natural Gas(NYM)
Jan08 071130 7.480 7.495 7.280 7.302 -0.150 54,351 143,805 +0
Feb08 071130 7.525 7.525 7.371 7.371 -0.148 17,500 53,658 +0
Mar08 071130 7.475 7.475 7.312 7.312 -0.139 14,960 71,173 +0
Apr08 071130 7.330 7.330 7.190 7.202 -0.126 11,489 48,907 +0
May08 071130 7.395 7.395 7.269 7.269 -0.126 3,540 36,581 +0
Jun08 071130 7.425 7.425 7.363 7.363 -0.126 630 21,477 +0
Jul08 071130 7.580 7.580 7.462 7.462 -0.125 1,008 17,841 +0
Aug08 071130 7.610 7.610 7.539 7.539 -0.122 1,119 16,527 +0
Sep08 071130 7.600 7.635 7.567 7.567 -0.122 462 11,524 +0
Oct08 071130 7.760 7.760 7.634 7.634 -0.121 2,080 36,096 +0
Nov08 071130 8.160 8.160 8.044 8.044 -0.111 1,606 23,070 +0
Dec08 071130 8.520 8.540 8.479 8.479 -0.106 2,737 18,324 +0
Jan09 071130 8.744 8.744 8.744 8.744 -0.106 3,219 37,360 +0
Feb09 071130 8.790 8.790 8.754 8.754 -0.106 359 6,507 +0
Mar09 071130 8.514 8.514 8.514 8.514 -0.106 3,201 30,261 +0
Apr09 071130 7.764 7.764 7.764 7.764 -0.076 5,187 27,879 +0
Total Volume and Open Interest 132,992 798,851 +493
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 071130 75.750 76.210 75.540 76.170 +0.550 4,591 34,374 +0
Mar08 071130 75.630 76.210 75.540 76.160 +0.550 340 3,288 +0
Jun08 071130 76.200 76.200 76.200 76.200 +0.550 0 448 +0
Total Volume and Open Interest 4,991 38,335 +0
Australian Dollar(CME)
Dec07 071130 88.65 88.75 88.03 88.18 -0.03 52,445 0 -63,119
Mar08 071130 88.12 88.12 87.62 87.69 -0.03 22 0 -2,181
Jun08 071130 87.03 87.03 87.03 87.03 -0.03      
Total Volume and Open Interest 52,467    
British Pound(CME)
Dec07 071130 206.48 206.70 205.23 205.58 -0.46 78,109 0 -119,058
Mar08 071130 205.96 205.96 204.75 204.92 -0.47 7 0 -2,982
Jun08 071130 204.11 204.11 204.11 204.11 -0.54      
Total Volume and Open Interest 78,116    
Canadian Dollar(CME)
Dec07 071130 100.49 100.60 99.83 99.96 -0.42 2,162 0 -102,251
Mar08 071130 100.17 100.20 99.93 99.99 -0.42 1,078 0 -5,008
Jun08 071130 99.95 99.95 99.95 99.95 -0.45 282 0 -2,500
Sep08 071130 99.97 100.02 99.93 99.93 -0.46 10 0 -1,304
Total Volume and Open Interest 3,535    
Japanese Yen(CME)
Dec07 071130 90.51 90.51 90.05 90.12 -1.11 122,933 0 -165,832
Mar08 071130 91.26 91.40 91.00 91.06 -1.12 1,301 0 -14,846
Jun08 071130 91.82 91.82 91.82 91.82 -1.13      
Total Volume and Open Interest 124,234    
Swiss Franc(CME)
Dec07 071130 89.37 89.43 88.43 88.52 -1.11 709 0 -78,313
Mar08 071130 89.33 89.40 88.98 89.04 -1.12 315 0 -2,046
Jun08 071130 89.41 89.41 89.41 89.41 -1.13      
Total Volume and Open Interest 1,024    
EuroFX(CME)
Dec07 071130 147.69 147.79 146.37 146.43 -1.15 159,001 0 -212,038
Mar08 071130 147.85 147.87 146.55 146.55 -1.15 7,747 0 -12,181
Jun08 071130 146.48 146.48 146.48 146.48 -1.16      
Total Volume and Open Interest 166,748    
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 071130 117~29 118~05 116~19 117~13 -0~12 676,683 495,324 +0
Mar08 071130 117~30 118~05 116~19 117~14 -0~12 328,926 514,421 +0
Jun08 071130 116~25 116~25 116~00 116~18 -0~17 316 2,005 +0
Total Volume and Open Interest 1,005,925 1,011,770 +0
10-Year T-Notes(CBOT)
Dec07 071130 114~035 114~080 113~120 114~020 +0~020 1,839,412 1,370,061 +0
Mar08 071130 113~125 113~175 112~200 113~120 +0~035 763,828 1,230,532 +0
Jun08 071130 112~095 112~095 111~275 111~275 -0~250 5 97 +0
Total Volume and Open Interest 2,603,245 2,600,690 +0
5-Year T-Notes(CBOT)
Dec07 071130 110~020 110~130 109~305 110~120 +0~010 114,355 950,595 +950,595
Mar08 071130 109~285 110~050 109~210 110~035 +0~015 110,681 1,075,529 +1,075,529
Jun08 071130 110~035 110~035 110~035 110~035 +0~015      
Total Volume and Open Interest 225,036 2,026,124 +2,026,124
2 Year T-Notes(CBOT)
Dec07 071130 104~120 105~002 104~120 105~002 +0~004 33,936 508,450 +0
Mar08 071130 104~121 105~008 104~115 105~007 +0~003 31,543 539,001 +0
Total Volume and Open Interest 65,479 1,047,451 +0
Eurodollars(CME)
Dec07 071130 95.137 95.160 95.113 95.155 +0.005 5,270 0 -1,471,727
Mar08 071130 95.800 95.835 95.765 95.830 +0.020 14,412 0 -1,461,844
Jun08 071130 96.240 96.275 96.195 96.270 +0.015 11,357 0 -1,474,809
Sep08 071130 96.470 96.510 96.425 96.495 +0.015 9,822 0 -1,307,656
Dec08 071130 96.530 96.580 96.495 96.565 +0.020 364,500 0 -1,503,611
Mar09 071130 96.505 96.555 96.470 96.540 +0.025 227,500 0 -957,964
Jun09 071130 96.395 96.450 96.365 96.430 +0.025 15,645 0 -631,952
Sep09 071130 96.260 96.315 96.230 96.295 +0.025 6,452 0 -500,042
Dec09 071130 96.120 96.165 96.085 96.150 +0.025 6,662 0 -287,394
Mar10 071130 95.990 96.035 95.960 96.020 +0.020 7,220 0 -191,372
Jun10 071130 95.855 95.905 95.835 95.895 +0.020 21,538 0 -159,905
Sep10 071130 95.745 95.800 95.730 95.790 +0.020 6,567 0 -131,601
Dec10 071130 95.630 95.690 95.615 95.680 +0.015 4,411 0 -103,730
Mar11 071130 95.550 95.610 95.535 95.595 +0.010 4,180 0 -88,737
Jun11 071130 95.455 95.525 95.450 95.505 +0.005 4,222 0 -88,859
Sep11 071130 95.370 95.445 95.360 95.425 +0.005 4,236 0 -75,658
Dec11 071130 95.305 95.355 95.305 95.345 unch 2,595 0 -53,081
Mar12 071130 95.225 95.310 95.225 95.280 -0.005 2,516 0 -48,235
Total Volume and Open Interest 733,418    
30 Day Federal Funds(CBOT)
Nov07 071130 3.770 3.770 3.770 3.770 -0.005 392 148,911 +0
Dec07 071130 4.015 4.030 4.015 4.030 +0.020 54 111,775 +0
Jan08 071130 4.075 4.095 4.070 4.095 +0.020 272 130,457 +0
Feb08 071130 4.265 4.270 4.250 4.270 +0.010 195 54,435 +0
Mar08 071130 4.345 4.355 4.340 4.355 +0.005 5 22,814 +0
Apr08 071130 4.450 4.450 4.450 4.450 +0.015 0 11,968 +0
Total Volume and Open Interest 918 494,334 +0
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 071130 99.14 99.14 99.14 99.14 unch 1,600 0 -20,066
Mar08 071130 99.15 99.15 99.15 99.15 -0.01 200 0 -9,342
Jun08 071130 99.16 99.16 99.16 99.16 -0.01 101 0 -5,507
Sep08 071130 99.14 99.14 99.14 99.14 -0.01 1 0 -4,529
Dec08 071130 99.09 99.09 99.09 99.09 -0.01      
Mar09 071130 99.04 99.04 99.04 99.04 -0.01      
Jun09 071130 98.98 98.98 98.98 98.98 -0.01      
Sep09 071130 98.92 98.92 98.92 98.92 -0.01      
Dec09 071130 98.83 98.83 98.83 98.83 unch      
Mar10 071130 98.77 98.77 98.77 98.77 unch      
Total Volume and Open Interest 1,902    
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 071130 792.0 792.0 782.2 782.2 -13.1 165,342 54,291 +0
Feb08 071130 799.6 800.5 785.0 789.1 -13.2 96,032 236,222 +0
Apr08 071130 796.0 796.0 795.0 795.2 -13.3 2,404 52,660 +0
Jun08 071130 799.0 800.7 798.5 800.7 -13.4 3,229 43,737 +0
Aug08 071130 807.5 807.5 805.7 805.7 -13.7 239 21,972 +0
Oct08 071130 810.5 810.5 810.5 810.5 -13.9 15 3,308 +0
Dec08 071130 818.0 818.0 815.2 815.2 -14.1 1,034 29,919 +0
Feb09 071130 820.1 820.1 820.1 820.1 -14.2 102 20,352 +0
Apr09 071130 824.7 824.7 824.7 824.7 -14.3 320 5,869 +0
Jun09 071130 829.4 829.4 829.4 829.4 -14.5 105 9,457 +0
Aug09 071130 834.4 834.4 834.4 834.4 -14.6 8 9 +0
Total Volume and Open Interest 269,234 503,915 +0
Silver(CMX)
Dec07 071130 1418.0 1418.0 1388.0 1396.3 -27.4 43,813 14,743 +0
Mar08 071130 1435.0 1437.0 1398.0 1416.5 -28.0 28,596 64,375 +0
May08 071130 1427.8 1427.8 1427.8 1427.8 -28.0 623 11,189 +0
Jul08 071130 1445.0 1445.0 1438.1 1438.1 -28.0 1,262 14,884 +0
Sep08 071130 1447.7 1447.7 1447.7 1447.7 -28.0 920 10,021 +0
Dec08 071130 1460.3 1460.3 1460.3 1460.3 -28.4 1,115 15,290 +0
Mar09 071130 1473.4 1473.4 1473.4 1473.4 -28.5 28 245 +0
Total Volume and Open Interest 76,905 140,575 +0
Platinum(NYMEX)
Jan08 071130 1435.0 1445.0 1435.0 1444.1 +4.6 1,764 12,702 +0
Apr08 071130 1444.5 1453.0 1444.5 1449.1 +5.1 35 450 +0
Jul08 071130 1452.1 1452.1 1452.1 1452.1 +5.1 47 129 +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 071130 348.65 348.65 348.65 348.65 +3.80 1,919 3,105 +0
Mar08 071130 349.50 353.75 349.25 353.35 +3.25 2,948 11,419 +0
Jun08 071130 354.35 357.35 354.35 357.35 +3.00 107 1,351 +0
Total Volume and Open Interest 5,005 16,675 +0
Copper(CMX)
Dec07 071130 314.30 315.75 313.50 315.70 +9.35 6,727 7,169 +0
Mar08 071130 316.25 319.50 315.45 318.45 +9.05 11,023 47,966 +0
May08 071130 318.00 319.20 317.75 319.20 +8.85 306 5,069 +0
Jul08 071130 319.20 319.20 319.20 319.20 +8.60 77 2,848 +0
Sep08 071130 319.05 319.05 319.05 319.05 +8.35 9 925 +0
Total Volume and Open Interest 18,577 72,247 +0
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 071130 13445 13490 13310 13422 +89 4,499 34,221 +0
Mar08 071130 13530 13555 13430 13497 +89 256 1,149 +0
Jun08 071130 13582 13582 13582 13582 +89 0 3 +0
Sep08 071130 13662 13662 13662 13662 +89 0 1 +0
Total Volume and Open Interest 4,755 35,374 +0
S & P 500(CME)
Dec07 071130 1490.00 1492.00 1473.00 1483.70 +12.30 33,147 0 -541,802
Mar08 071130 1500.00 1501.00 1483.00 1493.10 +12.50 11,000 0 -90,998
Jun08 071130 1502.00 1509.30 1502.00 1502.00 +12.70      
Sep08 071130 1510.70 1518.00 1510.70 1510.70 +12.70      
Total Volume and Open Interest 44,147    
S & P 500 E-Mini(Globex)
Dec07 071130 1470.25 1492.25 1468.50 1483.75 +12.25 1,814,101 0 -2,103,122
Mar08 071130 1479.50 1501.50 1477.50 1493.00 +12.50 26,000 0 -92,137
Total Volume and Open Interest 1,840,101    
NASDAQ 100(CME)
Dec07 071130 2127.00 2128.00 2075.00 2094.50 -6.00 1,329 0 -52,545
Mar08 071130 2147.00 2147.00 2115.00 2115.00 -6.00 23 0 -74
Jun08 071130 2135.50 2135.50 2135.50 2135.50 -6.00      
Total Volume and Open Interest 1,352    
NASDAQ 100 E-Mini(Globex)
Dec07 071130 2097.00 2129.30 2075.50 2094.50 -6.00 394,851 0 -413,082
Mar08 071130 2119.00 2149.30 2096.80 2115.00 -6.00 1,153 0 -3,564
Total Volume and Open Interest 396,004    
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 071130 765.30 783.30 764.90 769.50 +4.00 209,166 0 -649,249
Mar08 071130 767.60 785.80 767.60 773.10 +4.10 332 0 -1,427
Jun08 071130 783.00 789.90 777.50 783.00 +7.00      
Total Volume and Open Interest 209,498    
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 071130 581.10 588.80 577.50 577.60 -11.10 358 0 -21,221
Jan08 071130 576.50 586.50 576.50 576.50 -9.90      
Feb08 071130 578.00 578.00 574.00 574.00 -8.90      
Total Volume and Open Interest 358    
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

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