Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue December 04, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071204 1082.25 1094.50 1078.25 1091.50 +12.75 15,577 260,410 +0
Mar08 071204 1097.50 1111.75 1096.75 1109.50 +12.00 8,056 119,769 +0
May08 071204 1112.00 1120.75 1107.00 1118.50 +12.25 1,516 44,627 +0
Jul08 071204 1114.00 1124.25 1109.00 1122.25 +13.50 2,581 54,960 +0
Aug08 071204 1092.00 1106.00 1089.75 1102.50 +14.00 123 3,479 +0
Sep08 071204 1064.00 1070.00 1064.00 1070.00 +21.00 20 1,750 +0
Nov08 071204 1015.00 1035.00 1015.00 1033.25 +17.75 3,174 90,048 +0
Total Volume and Open Interest 133,062 591,146 +0
Soybean Meal(CBOT)
Dec07 071204 291.90 295.50 291.90 295.50 +5.40 5,683 7,598 +0
Jan08 071204 293.20 298.70 293.20 298.30 +5.50 10,425 61,991 +0
Mar08 071204 298.00 303.00 298.00 302.80 +5.10 5,354 76,218 +0
May08 071204 300.50 304.80 300.20 304.60 +5.10 1,560 40,098 +0
Jul08 071204 300.40 304.20 300.40 304.20 +4.90 1,693 31,401 +0
Aug08 071204 292.80 297.00 292.80 297.00 +4.80 323 6,666 +0
Sep08 071204 285.00 287.00 285.00 287.00 +5.30 171 4,604 +0
Oct08 071204 266.00 271.00 266.00 271.00 +4.70 163 4,851 +0
Total Volume and Open Interest 68,330 249,732 +0
Soybean Oil(CBOT)
Dec07 071204 45.46 45.70 45.13 45.50 +0.08 5,411 6,513 +0
Jan08 071204 45.87 46.23 45.58 45.93 +0.13 12,322 132,641 +0
Mar08 071204 46.47 46.80 46.15 46.49 +0.01 6,526 79,712 +0
May08 071204 47.10 47.17 46.55 46.98 +0.03 2,237 30,556 +0
Jul08 071204 47.30 47.48 46.91 47.15 +0.01 2,575 26,132 +0
Aug08 071204 47.00 47.25 47.00 47.15 +0.10 113 4,238 +0
Sep08 071204 46.75 47.05 46.75 47.02 +0.17 106 3,909 +0
Oct08 071204 46.22 46.64 46.22 46.27 +0.27 109 4,703 +0
Total Volume and Open Interest 77,879 308,026 +0
Canola(WCE)
Jan08 071204 467.5 472.2 467.2 471.0 +5.5 13,445 90,366 +0
Mar08 071204 479.0 483.8 478.7 482.6 +5.0 11,092 22,267 +0
May08 071204 491.0 492.5 490.4 492.2 +5.5 544 6,843 +0
Jul08 071204 495.9 499.9 495.9 498.6 +4.4 503 10,353 +0
Total Volume and Open Interest 26,242 153,810 +0
Corn(CBOT)
Dec07 071204 388.25 395.75 385.50 394.00 +8.00 20,832 28,608 +0
Mar08 071204 403.50 414.00 403.50 411.25 +7.75 32,287 539,455 +0
May08 071204 413.75 424.50 413.75 421.75 +7.75 1,419 91,322 +0
Jul08 071204 422.00 432.75 422.00 430.25 +7.25 4,257 136,323 +0
Sep08 071204 426.00 435.25 426.00 432.75 +6.25 177 24,014 +0
Dec08 071204 429.50 439.00 429.50 437.50 +6.00 5,065 231,746 +0
Total Volume and Open Interest 236,037 1,119,824 +0
Wheat(CBOT)
Dec07 071204 857.75 875.00 855.75 875.00 +20.00 2,655 6,263 +0
Mar08 071204 882.25 896.00 875.00 894.00 +17.25 8,773 205,575 +0
May08 071204 878.25 895.00 872.00 891.00 +19.00 2,654 35,649 +0
Jul08 071204 757.00 776.00 752.50 774.50 +17.50 4,144 90,879 +0
Sep08 071204 763.25 780.00 758.00 780.00 +20.00 241 17,868 +0
Total Volume and Open Interest 102,668 406,861 +0
Wheat(KCBT)
Dec07 071204 908.75 914.00 900.00 913.00 +14.00 2,139 1,724 +0
Mar08 071204 900.00 916.00 896.75 914.50 +16.00 10,060 77,336 +0
May08 071204 893.75 906.25 893.00 906.00 +21.00 528 5,520 +0
Jul08 071204 779.25 800.00 775.75 797.75 +18.75 2,525 26,298 +0
Sep08 071204 779.00 800.00 779.00 797.00 +18.00 138 4,849 +0
Total Volume and Open Interest 19,417 120,828 +0
Wheat(MGE)
Dec07 071204 966.00 980.00 962.00 978.00 +18.00 1,181 2,008 +0
Mar08 071204 934.00 952.00 933.50 951.25 +17.25 6,703 43,251 +0
May08 071204 914.50 925.00 909.00 925.00 +19.00 1,258 5,134 +0
Jul08 071204 845.25 865.00 845.25 864.00 +19.00 240 2,135 +0
Sep08 071204 792.00 816.00 790.00 806.25 +14.25 562 4,814 +0
Total Volume and Open Interest 12,445 62,640 +0
Oats(CBOT)
Dec07 071204 261.00 267.25 261.00 264.50 +3.50 162 271 +0
Mar08 071204 277.00 281.75 276.50 279.25 +3.75 380 9,742 +0
May08 071204 286.00 289.50 286.00 288.00 +4.00 351 652 +0
Jul08 071204 298.00 298.00 297.00 297.00 +4.00 2 132 +0
Total Volume and Open Interest 1,502 10,946 +0
Rough Rice(CBOT)
Jan08 071204 12.98 13.04 12.90 13.04 +0.09 432 11,720 +0
Mar08 071204 13.31 13.35 13.24 13.35 +0.06 338 4,878 +0
May08 071204 13.60 13.60 13.60 13.60 +0.05 0 531 +0
Jul08 071204 13.72 13.72 13.72 13.72 +0.03 15 945 +0
Total Volume and Open Interest 2,056 19,553 +0
Live Cattle(CME)
Dec07 071204 94.225 94.700 93.800 94.275 +0.045 4,181 0 -22,324
Feb08 071204 96.325 96.500 95.800 96.300 -0.085 9,147 0 -119,971
Apr08 071204 97.700 98.125 97.500 97.850 +0.050 4,184 0 -58,315
Jun08 071204 93.475 94.400 93.200 93.775 +0.325 872 0 -19,824
Aug08 071204 94.025 95.250 93.900 94.200 +0.020 537 0 -12,215
Oct08 071204 97.950 98.000 97.800 98.000 -0.050 118 0 -3,532
Total Volume and Open Interest 38,561 240,614 +0
Feeder Cattle(CME)
Jan08 071204 108.000 108.750 106.350 107.000 -1.050 1,983 0 -14,030
Mar08 071204 108.600 109.475 107.100 108.025 -0.775 1,721 0 -5,670
Apr08 071204 109.350 112.500 108.900 109.725 -0.475 118 0 -2,462
May08 071204 110.525 111.950 110.200 111.050 -0.350 80 0 -3,281
Aug08 071204 111.800 111.800 111.150 111.750 -0.450 21 0 -1,593
Sep08 071204 110.900 111.000 110.900 110.900 -0.400      
Oct08 071204 111.000 111.300 111.000 111.000 -0.500      
Total Volume and Open Interest 3,660 27,120 +0
Lean Hogs(CME)
Dec07 071204 54.500 54.700 53.825 54.300 -0.400 5,039 0 -26,280
Feb08 071204 61.200 61.450 60.000 60.325 -0.910 13,176 0 -87,546
Apr08 071204 66.625 67.000 65.750 65.950 -1.000 3,011 0 -37,020
May08 071204 73.100 73.200 72.600 72.950 -0.700 41 0 -2,574
Jun08 071204 75.900 76.300 75.200 75.650 -0.575 1,302 0 -26,303
Jul08 071204 74.150 74.500 74.000 74.400 -0.300 338 0 -10,927
Aug08 071204 72.100 72.850 71.900 72.350 -0.400 242 0 -4,845
Oct08 071204 64.500 66.500 64.500 65.100 -0.300 175 0 -4,363
Total Volume and Open Interest 40,038 206,701 +0
Pork Bellies(CME)
Feb08 071204 90.725 91.025 89.250 89.550 -1.180 284 0 -1,196
Mar08 071204 90.700 91.300 89.500 89.550 -0.450 16 0 -217
May08 071204 90.850 90.850 90.050 90.050 -0.630      
Jul08 071204 90.450 90.450 89.100 89.100 -1.000      
Aug08 071204 88.900 88.900 87.800 87.800 -0.800      
Total Volume and Open Interest 36 1,763 +0
Class III Milk(CME)
Dec07 071204 20.24 20.29 19.90 20.18 -0.06 17 0 -4,494
Jan08 071204 18.75 18.84 18.40 18.57 -0.18 19 0 -3,481
Feb08 071204 17.74 18.00 17.46 17.51 -0.22 13 0 -2,841
Mar08 071204 17.08 17.50 16.90 16.97 -0.14 15 0 -2,431
Apr08 071204 16.50 16.69 16.37 16.41 -0.17 14 0 -2,189
Total Volume and Open Interest 2,067 28,843 +0
Cocoa(ICE)
Dec07 071204 2081 2117 2075 2113 +59 160 1,000 +0
Mar08 071204 2030 2069 2026 2067 +37 9,513 90,312 +0
May08 071204 2040 2073 2040 2071 +40 1,093 18,756 +0
Jul08 071204 2049 2072 2046 2072 +39 545 8,344 +0
Sep08 071204 2055 2077 2055 2077 +42 347 4,451 +0
Dec08 071204 2063 2091 2063 2089 +39 202 14,447 +0
Mar09 071204 2082 2100 2082 2100 +39 93 4,723 +0
Total Volume and Open Interest 27,802 144,026 +0
Coffee "C"(ICE)
Dec07 071204 127.60 127.60 127.30 127.35 +0.70 191 829 +0
Mar08 071204 129.70 131.00 129.70 130.60 +0.65 14,719 105,856 +0
May08 071204 132.70 133.45 132.45 133.10 +0.65 1,272 19,103 +0
Jul08 071204 135.65 135.65 134.95 135.50 +0.65 346 5,623 +0
Sep08 071204 138.00 138.20 137.35 137.85 +0.65 264 9,073 +0
Dec08 071204 140.35 141.10 140.35 140.95 +0.65 97 7,609 +0
Total Volume and Open Interest 25,661 154,516 +0
Orange Juice(ICE)
Jan08 071204 138.65 140.70 137.80 140.00 +1.55 1,793 12,994 +0
Mar08 071204 138.60 139.90 137.90 139.60 +1.30 1,418 9,900 +0
May08 071204 139.00 139.70 139.00 139.70 +1.25 35 1,149 +0
Jul08 071204 140.10 140.10 140.10 140.10 +1.30 51 730 +0
Sep08 071204 140.50 140.50 140.50 140.50 +1.15 30 422 +0
Nov08 071204 138.85 138.85 138.85 138.85 +1.15 0 362 +0
Total Volume and Open Interest 4,136 26,334 +0
Sugar #11(ICE)
Mar08 071204 9.72 9.78 9.71 9.74 +0.03 29,135 428,564 +0
May08 071204 10.03 10.07 10.02 10.04 +0.02 3,638 88,215 +0
Jul08 071204 10.23 10.26 10.20 10.24 +0.02 4,258 81,448 +0
Oct08 071204 10.56 10.60 10.54 10.58 +0.03 2,848 65,072 +0
Mar09 071204 11.12 11.20 11.11 11.15 +0.04 2,645 41,547 +0
Total Volume and Open Interest 85,109 774,479 +0
Sugar #14(ICE)
Jan08 071203 19.51 19.51 19.51 19.51 -0.30 376 2,697 -194
Mar08 071203 19.60 19.60 19.60 19.60 -0.33 50 3,558 +14
May08 071203 19.90 19.90 19.90 19.90 -0.13 0 3,365 +0
Jul08 071203 20.35 20.35 20.35 20.35 -0.13 0 1,693 +0
Sep08 071203 20.55 20.55 20.55 20.55 -0.12 10 1,243 +10
Total Volume and Open Interest 436 12,848 -170
London Cocoa(LCE)
Dec07 071203 948 1034 946 971 +20 4,098 60,313 -788
Mar08 071204 1007 1020 999 1017 +20 9,424 0 -69,300
May08 071204 1019 1032 1015 1030 +20 946 0 -21,374
Jul08 071204 1030 1045 1025 1043 +19 1,096 0 -33,329
Sep08 071204 1047 1054 1042 1051 +17 214 0 -21,466
Dec08 071204 1055 1059 1047 1058 +17 306 0 -16,684
Mar09 071204 1057 1067 1057 1065 +18 5 0 -4,631
Total Volume and Open Interest 19,839 227,394 +0
London Coffee(LCE)
Jan08 071204 1753.00 1769.00 1737.00 1740.00 -13.00 23,838 0 -77,896
Mar08 071204 1780.00 1788.00 1761.00 1765.00 -8.00 19,034 0 -71,854
May08 071204 1800.00 1803.00 1782.00 1784.00 -7.00 2,300 0 -9,907
Jul08 071204 1809.00 1816.00 1798.00 1799.00 -5.00 806 0 -2,670
Sep08 071204 1828.00 1828.00 1812.00 1812.00 -5.00 338 0 -3,929
Nov08 071204 1827.00 1827.00 1822.00 1822.00 -1.00 205 0 -773
Total Volume and Open Interest 11,910 167,802 +0
London Sugar(LCE)
Mar08 071204 287.30 288.30 286.80 288.00 +1.00 4,544 0 -57,422
May08 071204 291.20 292.50 291.00 292.50 +1.00 577 0 -8,233
Aug08 071204 294.60 295.10 291.00 295.10 +0.90 87 0 -6,416
Oct08 071204 300.60 301.10 300.40 301.10 +0.90 16 0 -5,201
Dec08 071204 306.90 306.90 306.60 306.90 +0.90 15 0 -1,368
Total Volume and Open Interest 5,181 81,738 +0
Cotton(ICE)
Dec07 071204 58.35 59.00 58.20 58.35 +0.11 107 218 +0
Mar08 071204 63.45 64.42 63.30 63.50 +0.05 27,264 133,270 +0
May08 071204 65.10 65.80 65.00 65.11 +0.01 4,537 19,995 +0
Jul08 071204 67.02 67.45 66.87 66.87 +0.07 4,644 20,345 +0
Oct08 071204 69.10 69.10 69.10 69.10 +0.15 58 423 +0
Dec08 071204 71.20 71.95 70.95 71.11 -0.02 4,419 34,647 +0
Total Volume and Open Interest 50,853 210,389 +0
Lumber(CME)
Jan08 071204 248.0 248.5 244.6 245.9 -2.7 1,698 0 -5,974
Mar08 071204 269.7 271.0 267.2 267.4 -3.6 1,175 0 -3,633
May08 071204 283.6 283.6 281.3 282.4 -1.4 41 0 -548
Jul08 071204 285.0 285.0 283.2 283.7 -1.6 4 0 -62
Total Volume and Open Interest 4,382 10,284 +0
Crude Oil(NYM)
Jan08 071204 89.68 89.98 87.20 88.32 -0.99 298,158 364,875 +0
Feb08 071204 89.38 89.66 87.17 88.11 -0.93 95,218 122,404 +0
Mar08 071204 88.95 89.33 86.99 87.87 -0.82 45,934 104,845 +0
Apr08 071204 88.65 89.03 86.87 87.63 -0.73 20,951 58,135 +0
May08 071204 88.54 88.54 86.76 87.40 -0.66 12,904 56,550 +0
Jun08 071204 87.67 88.17 86.42 87.19 -0.57 17,263 71,102 +0
Jul08 071204 86.70 87.14 86.25 86.99 -0.50 2,230 20,491 +0
Aug08 071204 86.75 86.80 86.75 86.80 -0.43 376 17,213 +0
Sep08 071204 86.68 86.68 86.19 86.63 -0.36 399 34,508 +0
Oct08 071204 86.47 86.47 86.47 86.47 -0.29 75 29,968 +0
Nov08 071204 87.22 87.22 86.32 86.32 -0.21 622 19,809 +0
Dec08 071204 86.65 87.20 85.50 86.17 -0.14 15,115 166,750 +0
Jan09 071204 85.93 86.03 85.60 86.00 -0.09 150 26,095 +0
Feb09 071204 85.86 85.86 85.86 85.86 -0.03 1,850 13,042 +0
Mar09 071204 85.72 85.72 85.72 85.72 +0.02 2,000 7,790 +0
Apr09 071204 85.59 85.59 85.59 85.59 +0.08 0 13,603 +0
Total Volume and Open Interest 530,955 1,404,579 +28
Heating Oil(NYM)
Jan08 071204 252.00 252.80 248.76 251.18 +0.07 50,020 96,779 +0
Feb08 071204 250.68 251.52 247.72 250.13 +0.17 11,797 33,612 +0
Mar08 071204 248.24 248.60 245.47 247.58 +0.17 7,082 18,014 +0
Apr08 071204 242.10 242.37 240.35 242.23 +0.37 4,290 13,303 +0
May08 071204 239.10 239.10 237.39 238.58 +0.82 1,934 6,537 +0
Jun08 071204 236.12 238.27 234.00 236.73 +1.17 4,620 17,366 +0
Jul08 071204 237.05 237.05 234.69 236.33 +1.27 410 4,090 +0
Aug08 071204 237.25 237.25 235.61 236.53 +1.27 168 865 +0
Sep08 071204 237.15 237.38 237.15 237.38 +1.32 799 2,590 +0
Oct08 071204 237.44 238.93 237.44 238.93 +1.32 65 1,018 +0
Nov08 071204 240.25 240.53 240.25 240.53 +1.32 18 791 +0
Dec08 071204 241.12 242.15 240.60 242.13 +1.32 1,217 8,800 +0
Total Volume and Open Interest 82,853 208,775 -2,570
Gasoline(NYMEX)
Jan08 071204 225.78 226.89 222.85 225.17 +0.16 39,082 82,336 +1,339
Feb08 071204 228.06 229.04 225.50 227.67 +0.06 11,858 18,961 +249
Mar08 071204 231.30 232.00 228.50 230.67 +0.01 7,301 20,214 -2
Apr08 071204 245.70 245.70 242.40 244.57 +0.06 5,402 22,028 -481
May08 071204 246.44 246.44 243.07 245.32 +0.11 4,641 13,041 +418
Jun08 071204 244.75 245.24 243.30 245.12 +0.16 3,353 15,444 +739
Jul08 071204 243.01 243.57 241.95 243.57 +0.31 714 3,274 +45
Aug08 071204 240.33 240.97 240.32 240.97 +0.46 318 2,349 +85
Sep08 071204 236.68 237.32 236.67 237.32 +0.61 475 4,466 +175
Oct08 071204 223.82 223.82 223.82 223.82 +0.71 9 1,648 +0
Total Volume and Open Interest 73,433 193,696 -3,588
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071204 225.00 225.17 225.00 225.17 +0.16 0 21 +0
Feb08 071204 227.67 227.67 227.67 227.67 +0.06 0 6 +0
Mar08 071204 230.90 230.90 230.90 230.90 +1.20 0 2 +0
Apr08 071204 244.70 244.70 244.70 244.70 +1.20      
Total Volume and Open Interest 0 29 +0
Natural Gas(NYM)
Jan08 071204 7.220 7.279 7.069 7.155 -0.059 42,815 140,690 +0
Feb08 071204 7.304 7.359 7.153 7.240 -0.054 16,349 56,532 +0
Mar08 071204 7.254 7.313 7.120 7.212 -0.032 8,724 74,525 +0
Apr08 071204 7.121 7.212 7.068 7.145 -0.016 5,263 55,410 +0
May08 071204 7.267 7.267 7.135 7.210 -0.014 3,030 39,048 +0
Jun08 071204 7.364 7.364 7.244 7.305 -0.011 1,059 21,452 +0
Jul08 071204 7.455 7.455 7.335 7.405 -0.009 1,027 18,052 +0
Aug08 071204 7.530 7.530 7.430 7.482 -0.009 805 16,678 +0
Sep08 071204 7.560 7.560 7.450 7.508 -0.009 1,511 12,335 +0
Oct08 071204 7.638 7.638 7.520 7.575 -0.009 2,077 36,762 +0
Nov08 071204 8.008 8.008 7.942 7.985 -0.009 334 23,248 +0
Dec08 071204 8.390 8.430 8.370 8.420 -0.009 757 18,320 +0
Jan09 071204 8.660 8.687 8.629 8.687 -0.012 1,465 38,075 +0
Feb09 071204 8.626 8.697 8.626 8.697 -0.012 51 6,642 +0
Mar09 071204 8.409 8.460 8.409 8.460 -0.009 1,241 30,346 +0
Apr09 071204 7.720 7.780 7.720 7.753 +0.004 923 30,114 +0
Total Volume and Open Interest 88,736 818,517 +0
Brent Crude Oil(ICE)
Jan08 071204 89.90 90.45 88.97 89.53 -0.27 107,249 0 -122,666
Feb08 071204 89.50 90.00 88.65 89.20 -0.17 67,689 0 -148,701
Mar08 071204 89.50 89.66 88.37 88.96 -0.09 34,189 0 -44,559
Apr08 071204 89.04 89.30 88.15 88.67 -0.06 14,232 0 -19,770
May08 071204 88.80 89.06 87.94 88.44 -0.05 7,329 0 -14,870
Jun08 071204 88.59 88.86 87.71 88.26 -0.02 11,343 0 -34,706
Jul08 071204 88.40 88.70 88.04 88.10 unch 1,493 0 -8,951
Aug08 071204 87.90 87.93 87.90 87.93 +0.01      
Sep08 071204 88.07 88.07 87.77 87.77 unch 624 0 -7,659
Oct08 071204 87.61 87.61 87.61 87.61 unch      
Nov08 071204 87.46 87.46 87.46 87.46 +0.01      
Dec08 071204 87.02 88.01 86.77 87.31 +0.02 10,781 0 -59,881
Jan09 071204 87.19 87.19 87.19 87.19 +0.04      
Feb09 071204 87.07 87.07 87.07 87.07 +0.06      
Total Volume and Open Interest 330,313 548,280 +310,916
Gas Oil(ICE)
Dec07 071204 796.25 799.00 783.75 787.75 +5.00 40,745 45,471 -2,108
Jan08 071204 789.75 793.50 779.00 783.00 +6.00 58,509 88,401 -3,273
Feb08 071204 782.25 783.25 771.00 775.00 +8.00 18,266 44,894 +920
Mar08 071204 769.50 772.50 763.00 766.25 +9.50 3,383 21,052 -769
Apr08 071204 759.25 763.50 754.50 758.00 +11.75 1,596 13,418 +254
May08 071204 752.75 758.25 749.00 753.25 +13.25 1,671 12,262 -228
Jun08 071204 750.25 756.75 745.75 750.00 +13.50 5,827 30,287 +122
Jul08 071204 748.50 749.50 748.50 749.50 +16.75 418 5,560 +41
Aug08 071204 751.50 751.50 751.50 751.50 +14.25 125 2,283 -75
Sep08 071204 752.50 752.50 738.25 738.25 unch 125 1,198 +100
Total Volume and Open Interest 134,235 298,110 -3,605
US Dollar Index(ICE)
Dec07 071204 75.975 76.045 75.610 75.725 -0.205 7,189 33,719 +0
Mar08 071204 76.000 76.000 75.640 75.725 -0.195 391 3,365 +0
Jun08 071204 75.775 75.775 75.775 75.775 -0.185 0 448 +0
Total Volume and Open Interest 7,580 37,757 +0
Australian Dollar(CME)
Dec07 071204 88.00 88.12 87.05 87.32 -0.79 31,864 0 -63,815
Mar08 071204 87.43 87.43 86.60 86.85 -0.78 19 0 -2,561
Jun08 071204 86.00 86.19 86.00 86.19 -0.78      
Total Volume and Open Interest 36,491 66,904 +0
British Pound(CME)
Dec07 071204 206.30 206.68 205.51 205.66 -0.94 60,261 0 -111,096
Mar08 071204 205.71 208.53 204.88 205.01 -0.94 1,830 0 -4,087
Jun08 071204 204.25 210.00 203.85 204.20 -0.94      
Total Volume and Open Interest 80,088 115,259 +0
Canadian Dollar(CME)
Dec07 071204 100.03 100.27 98.51 98.57 -1.47 230 0 -95,887
Mar08 071204 100.00 100.40 98.57 98.63 -1.44 56 0 -8,361
Jun08 071204 99.54 100.60 98.61 98.61 -1.42      
Sep08 071204 98.60 99.05 98.57 98.57 -1.44 4 0 -1,301
Total Volume and Open Interest 51,314 108,703 +0
Japanese Yen(CME)
Dec07 071204 90.65 91.42 90.59 91.11 +0.44 85,141 0 -163,643
Mar08 071204 91.61 92.50 91.57 92.05 +0.45 23 0 -15,196
Jun08 071204 93.09 93.09 92.47 92.81 +0.45      
Total Volume and Open Interest 138,546 195,735 +0
Swiss Franc(CME)
Dec07 071204 88.76 89.70 88.42 89.57 +0.81 550 0 -73,500
Mar08 071204 89.39 90.79 88.87 90.12 +0.83 22 0 -2,230
Jun08 071204 90.47 90.50 89.52 90.48 +0.82 2 0 -19
Total Volume and Open Interest 56,720 75,773 +0
EuroFX(CME)
Dec07 071204 146.73 147.75 146.40 147.70 +0.94 122,049 0 -202,395
Mar08 071204 146.82 147.83 146.52 147.81 +0.94 7,560 0 -17,375
Jun08 071204 146.70 147.74 146.53 147.74 +0.95 1 0 -929
Total Volume and Open Interest 214,278 221,288 +0
Mexican Peso(CME)
Dec07 071204 917.0 918.8 914.5 918.5 +2.0 1,863 0 -71,758
Jan08 071204 915.5 915.5 915.5 915.5 +2.2      
Total Volume and Open Interest 23,614 101,946 +0
30-Year T-Bonds(CBOT)
Dec07 071204 118~06 118~20 117~19 118~00 unch 246,760 149,929 +0
Mar08 071204 118~11 118~22 117~20 118~02 +0~01 509,175 849,806 +0
Jun08 071204 117~19 117~25 117~05 117~13 +0~01 110 2,049 +0
Total Volume and Open Interest 792,176 1,001,804 +0
10-Year T-Notes(CBOT)
Dec07 071204 114~240 115~005 114~140 114~210 +0~025 677,689 617,258 +0
Mar08 071204 114~025 114~105 113~220 113~300 +0~015 1,436,704 1,949,469 +0
Jun08 071204 113~020 113~195 113~010 113~100 +0~015 10 101 +0
Total Volume and Open Interest 2,260,567 2,566,828 +0
5-Year T-Notes(CBOT)
Dec07 071204 110~285 111~075 110~265 111~005 +0~040 38,453 414,709 +414,709
Mar08 071204 110~240 110~305 110~155 110~215 +0~025 39,986 1,569,302 +1,569,302
Jun08 071204 110~215 110~215 110~215 110~215 +0~025      
Total Volume and Open Interest 1,492,820 1,984,011 +1,984,011
2 Year T-Notes(CBOT)
Dec07 071204 105~042 105~054 105~021 105~034 +0~008 0 232,198 +0
Mar08 071204 105~048 105~062 105~026 105~040 +0~004 434,830 757,247 +0
Total Volume and Open Interest 473,430 989,445 +0
Eurodollars(CME)
Dec07 071204 95.088 95.503 95.050 95.098 +0.015 366,417 0 -1,523,224
Mar08 071204 95.805 95.840 95.795 95.815 +0.015 12,024 0 -1,509,281
Jun08 071204 96.295 96.330 96.245 96.280 +0.005 12,332 0 -1,509,240
Sep08 071204 96.560 96.605 96.500 96.540 +0.005 107 0 -1,358,727
Dec08 071204 96.670 96.725 96.605 96.650 +0.010 378,500 0 -1,520,851
Mar09 071204 96.665 96.730 96.595 96.650 +0.010 257,500 0 -985,030
Jun09 071204 96.575 96.640 96.500 96.550 unch 220,500 0 -665,459
Sep09 071204 96.445 96.510 96.360 96.415 unch 132,500 0 -514,425
Dec09 071204 96.285 96.350 96.210 96.260 -0.005 57,500 0 -274,308
Mar10 071204 96.165 96.225 96.075 96.125 -0.010 639 0 -194,894
Jun10 071204 96.045 96.085 95.945 95.990 -0.015 7,298 0 -184,791
Sep10 071204 95.930 95.980 95.840 95.885 -0.015 1,421 0 -133,484
Dec10 071204 95.830 95.870 95.740 95.775 -0.015 1,506 0 -104,072
Mar11 071204 95.750 95.790 95.655 95.685 -0.020 2,830 0 -86,845
Jun11 071204 95.670 95.695 95.560 95.590 -0.020 3,317 0 -87,659
Sep11 071204 95.575 95.620 95.485 95.505 -0.025 2,426 0 -72,885
Dec11 071204 95.445 95.540 95.405 95.415 -0.030 662 0 -53,534
Mar12 071204 95.385 95.480 95.340 95.345 -0.035 1,697 0 -46,965
Total Volume and Open Interest 1,468,266    
30 Day Federal Funds(CBOT)
Dec07 071204 4.025 4.040 4.025 4.030 unch 130 120,569 +0
Jan08 071204 4.105 4.135 4.100 4.120 +0.020 115 132,458 +0
Feb08 071204 4.280 4.320 4.280 4.305 +0.025 120 58,603 +0
Mar08 071204 4.370 4.415 4.370 4.395 +0.025 95 25,579 +0
Apr08 071204 4.470 4.505 4.465 4.485 +0.020 0 13,243 +0
May08 071204 4.620 4.655 4.620 4.645 +0.020 0 8,275 +0
Total Volume and Open Interest 75,573 365,325 -148,842
30 Day Fed Funds(e-CBOT)
Dec07 071203 95.785 95.785 95.770 95.770 -0.015 22,340 0 +0
Jan08 071203 95.860 95.865 95.840 95.850 -0.005 32,098 0 +0
Feb08 071203 96.020 96.045 96.015 96.030 +0.005 11,720 0 +0
Mar08 071203 96.105 96.135 96.100 96.125 +0.010 4,505 0 +0
Apr08 071203 96.105 96.230 96.105 96.220 +0.030 2,643 0 +0
May08 071203 96.355 96.405 96.355 96.365 +0.010 649 0 +0
Total Volume and Open Interest 80,423    
3-Mth Euro-Yen(CME)
Dec07 071204 99.14 99.14 99.14 99.14 unch 2,597 0 -16,251
Mar08 071204 99.17 99.17 99.17 99.17 unch 300 0 -8,806
Jun08 071204 99.18 99.18 99.18 99.18 +0.01 200 0 -5,596
Sep08 071204 99.17 99.17 99.17 99.17 +0.02 400 0 -4,536
Dec08 071204 99.13 99.13 99.13 99.13 +0.02 400 0 -2,068
Mar09 071204 99.08 99.08 99.08 99.08 +0.03 50 0 -515
Jun09 071204 99.03 99.03 99.03 99.03 +0.03      
Sep09 071204 98.96 98.96 98.96 98.96 +0.03      
Dec09 071204 98.88 98.88 98.88 98.88 +0.03      
Mar10 071204 98.82 98.82 98.82 98.82 +0.03      
Total Volume and Open Interest 3,947    
3-Mth Euro-Yen(SGX)
Dec07 071204 99.14 99.14 99.13 99.14 unch 2,910 0 -66,992
Mar08 071204 99.17 99.18 99.17 99.18 +0.01 623 0 -44,073
Jun08 071204 99.18 99.18 99.18 99.18 +0.02 881 0 -18,301
Sep08 071204 99.15 99.17 99.15 99.16 +0.02 714 0 -23,045
Dec08 071204 99.11 99.14 99.11 99.12 +0.03 69 0 -10,283
Mar09 071204 99.08 99.08 99.07 99.07 +0.03 35 0 -5,604
Jun09 071204 99.02 99.03 99.02 99.02 +0.03      
Sep09 071204 98.96 98.96 98.96 98.96 +0.03      
Total Volume and Open Interest 5,232 172,188 +0
Japanese Gov't Bonds(SGX)
Dec07 071204 137.38 137.72 137.35 137.66 +0.52 3,967 41,259 +346
Mar08 071204 137.05 137.36 137.00 137.33 +0.33 3,211 913 +271
Jun08 071204 137.33 137.33 137.33 137.33 +0.33      
Total Volume and Open Interest 13,601 39,822 -2,079
Euro-Bund(EUREX)
Dec07 071204 114.93 115.22 114.74 115.18 +0.40 1,468,913 1,324,324 -76,060
Mar08 071204 115.38 115.79 115.24 115.72 +0.46 124,341 229,807 +59,728
Jun08 071204 115.06 115.38 115.06 115.38 +0.43 1 5 +1
Total Volume and Open Interest 1,593,255 1,554,136 +14,409
Euro-Bobl(EUREX)
Dec07 071204 108.99 109.19 108.91 109.13 +0.18 701,692 1,069,412 -50,309
Mar08 071204 109.37 109.61 109.29 109.55 +0.22 61,500 140,364 +25,830
Jun08 071204 44.05 44.05 44.05 44.05 +0.18      
Total Volume and Open Interest 763,192 1,209,776 -24,479
3-Mth Euribor(EUREX)
Dec07 071204 95.190 95.195 95.170 95.175 -0.040 468 27,797 -116
Mar08 071204 95.555 95.555 95.540 95.550 -0.015 1,004 12,782 +241
Jun08 071204 95.745 95.770 95.735 95.770 +0.010 150 5,954 +2
Total Volume and Open Interest 2,109 55,489 +259
Long Gilt(LIFFE)
Dec07 071204 109~32 110~13 109~32 110~12 +0~14 17,306 0 -61,183
Mar08 071204 109~30 110~12 109~30 110~12 +0~14 71,194 0 -330,448
Total Volume and Open Interest 186,170 391,631 +0
3-Mth Short Sterling(LIFFE)
Dec07 071204 93.54 93.57 93.51 93.57 +0.01      
Mar08 071204 94.21 94.24 94.18 94.24 +0.02      
Jun08 071204 94.64 94.69 94.63 94.68 +0.03      
Sep08 071204 94.89 94.96 94.87 94.94 +0.05      
Dec08 071204 95.00 95.08 94.98 95.06 +0.06      
Mar09 071204 95.01 95.11 95.00 95.08 +0.06      
Total Volume and Open Interest 342,052 3,090,034 +0
3-Mth Euribor(LIFFE)
Dec07 071204 95.205 95.220 95.165 95.170 -0.045 141,083 737,205 +18,800
Mar08 071204 95.555 95.560 95.530 95.545 -0.020 120,759 664,367 -4,140
Jun08 071204 95.765 95.780 95.730 95.770 +0.010 134,497 557,895 -2,383
Total Volume and Open Interest 822,022 3,780,790 -8,642
3-Mth Aus T-Bills(SFE)
Dec07 071204 92.75 92.77 92.74 92.75 -0.01 18,355 0 -372,462
Mar08 071204 92.60 92.65 92.59 92.62 +0.01 33,575 0 -325,953
Jun08 071204 92.57 92.62 92.56 92.59 +0.02 14,214 0 -178,598
Sep08 071204 92.57 92.62 92.57 92.61 +0.04 3,845 0 -125,185
Dec08 071204 92.57 92.62 92.57 92.60 +0.03 1,120 0 -68,993
Mar09 071204 92.57 92.61 92.57 92.59 +0.02 613 0 -48,017
Jun09 071204 92.57 92.61 92.57 92.59 +0.03 238 0 -42,737
Sep09 071204 92.59 92.60 92.57 92.58 +0.04 374 0 -16,083
Dec09 071204 92.59 92.60 92.55 92.56 +0.03      
Mar10 071204 92.56 92.56 92.56 92.56 +0.03      
Total Volume and Open Interest 82,732 1,228,597 +46,453
10-Year Aus T-Bonds(SFE)
Dec07 071203 94.04 94.05 94.00 94.01 +0.01 39,786 586,761 +12,378
Mar08 071204 94.04 94.07 94.02 94.02 -0.01 3 0 +0
Total Volume and Open Interest 64,159 622,058 +35,297
3-Year Aus T-Bonds(SFE)
Dec07 071204 93.57 93.63 93.57 93.59 +0.01 51,851 0 -859,483
Mar08 071204 93.67 93.68 93.65 93.65 +0.01      
Total Volume and Open Interest 66,545 897,937 +37,494
Gold(CMX)
Dec07 071204 794.0 805.0 787.2 801.3 +13.0 7,212 12,302 +0
Feb08 071204 800.3 811.7 792.6 807.6 +12.9 117,064 249,350 +0
Apr08 071204 804.9 818.0 799.8 813.8 +13.0 3,277 54,490 +0
Jun08 071204 810.8 823.3 805.3 819.4 +13.1 1,335 45,216 +0
Aug08 071204 822.0 825.0 822.0 824.6 +13.2 1,841 23,331 +0
Oct08 071204 817.2 829.4 817.2 829.4 +13.3 44 3,337 +0
Dec08 071204 825.7 836.4 824.0 834.0 +13.3 432 29,584 +0
Feb09 071204 838.9 838.9 838.9 838.9 +13.4 1,202 21,538 +0
Apr09 071204 843.5 843.5 843.5 843.5 +13.5 320 5,869 +0
Jun09 071204 848.2 848.2 848.2 848.2 +13.6 214 9,618 +0
Aug09 071204 853.2 853.2 853.2 853.2 +13.7 8 9 +0
Oct09 071204 858.2 858.2 858.2 858.2 +13.9      
Total Volume and Open Interest 134,496 482,278 +0
Silver(CMX)
Dec07 071204 1410.0 1439.0 1401.0 1427.1 +26.0 2,583 2,709 +0
Mar08 071204 1431.5 1457.0 1418.5 1446.5 +25.5 29,813 71,720 +0
May08 071204 1439.5 1465.0 1432.0 1458.0 +25.7 483 11,114 +0
Jul08 071204 1459.5 1468.7 1459.5 1468.7 +26.1 388 14,869 +0
Sep08 071204 1459.0 1480.0 1459.0 1478.3 +26.1 18 10,028 +0
Dec08 071204 1479.0 1500.0 1479.0 1491.0 +26.2 271 15,387 +0
Mar09 071204 1504.0 1504.0 1504.0 1504.0 +26.5 28 245 +0
Total Volume and Open Interest 33,883 135,914 +0
Platinum(NYMEX)
Jan08 071204 1460.5 1473.9 1458.3 1472.3 +10.9 1,567 11,906 +0
Apr08 071204 1470.0 1477.6 1462.0 1477.6 +8.2 833 1,168 +0
Jul08 071204 1480.0 1481.3 1480.0 1481.3 +8.9 0 129 +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 071204 345.85 348.90 343.20 348.90 +1.95 80 527 +0
Mar08 071204 351.95 354.00 349.05 353.40 +1.75 992 12,190 +0
Jun08 071204 357.40 357.40 357.40 357.40 +1.75 47 1,347 +0
Total Volume and Open Interest 1,120 14,864 +0
Copper(CMX)
Dec07 071204 304.70 306.35 297.10 299.80 -6.30 1,530 4,329 +0
Mar08 071204 306.35 308.00 297.70 302.00 -5.85 10,184 48,569 +0
May08 071204 307.45 307.55 299.30 303.05 -5.60 564 5,436 +0
Jul08 071204 300.50 303.65 300.50 303.65 -5.30 21 2,929 +0
Sep08 071204 301.35 303.90 301.00 303.90 -5.15 6 931 +0
Total Volume and Open Interest 12,891 70,648 +0
Aluminum(CMX)
Dec07 071204 1.09 1.09 1.09 1.09 -107.91      
Jan08 071204 1.09 1.09 1.09 1.09 -107.91      
Feb08 071204 1.09 1.09 1.09 1.09 -107.91      
Mar08 071204 1.09 1.09 1.09 1.09 -107.91      
Apr08 071204 1.09 1.09 1.09 1.09 -107.91      
May08 071204 1.09 1.09 1.09 1.09 -107.91      
Total Volume and Open Interest 0 132 +132
DJIA Index(CBOT)
Dec07 071204 13330 13355 13256 13262 -87 2,264 34,527 +0
Mar08 071204 13355 13380 13335 13337 -88 69 1,147 +0
Jun08 071204 13422 13422 13422 13422 -87 0 3 +0
Sep08 071204 13502 13502 13502 13502 -87 0 1 +0
Total Volume and Open Interest 2,925 35,678 +0
S & P 500(CME)
Dec07 071204 1475.70 1476.00 1462.60 1463.30 -12.20 29,269 0 -533,572
Mar08 071204 1475.00 1480.40 1472.50 1472.70 -12.30 6,052 0 -108,555
Jun08 071204 1481.70 1488.80 1481.70 1481.70 -12.10 25 0 -5,140
Sep08 071204 1489.80 1496.60 1489.80 1489.80 -11.80      
Total Volume and Open Interest 75,067 650,204 +0
S & P 500 E-Mini(Globex)
Dec07 071204 1474.75 1476.00 1462.50 1463.25 -12.25 1,471,681 0 -2,119,868
Mar08 071204 1484.75 1486.00 1471.75 1472.75 -12.25 7,916 0 -115,950
Total Volume and Open Interest 2,032,567 2,235,823 +0
NASDAQ 100(CME)
Dec07 071204 2073.30 2081.30 2052.00 2062.30 -12.70 2,342 0 -52,306
Mar08 071204 2075.50 2085.00 2075.50 2082.80 -12.70 85 0 -89
Jun08 071204 2103.30 2106.00 2103.30 2103.30 -12.70      
Total Volume and Open Interest 4,159 52,405 -6
NASDAQ 100 E-Mini(Globex)
Dec07 071204 2076.00 2082.00 2052.00 2062.30 -12.70 331,852 0 -416,961
Mar08 071204 2096.80 2100.00 2072.80 2082.80 -12.70 607 0 -4,762
Total Volume and Open Interest 489,550 421,723 +0
S & P Midcap 400(CME)
Dec07 071204 851.00 859.00 850.50 856.80 -2.30 84 0 -10,923
Mar08 071204 863.80 866.10 863.80 863.80 -2.30      
Jun08 071204 873.50 875.80 873.50 873.50 -2.30      
Total Volume and Open Interest 91 10,978 +0
Russell 2000(CME)
Dec07 071204 759.50 759.75 750.00 753.40 -6.90 608 0 -37,879
Mar08 071204 756.90 756.90 756.60 756.90 -7.00 1 0 -36
Jun08 071204 763.85 763.85 763.55 763.85 -7.00      
Total Volume and Open Interest 3,290 37,931 +0
Russell 2000 E-Mini(Globex)
Dec07 071204 753.40 754.10 753.30 754.00 -6.30 182,100 0 -647,731
Mar08 071204 763.00 764.00 752.70 756.90 -7.00 1,096 0 -1,496
Jun08 071204 763.90 768.00 761.80 763.90 -7.00 1 0 -2
Total Volume and Open Interest 248,882 649,230 +0
Value Line(KCBT)
Dec07 071204 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071204 15650 15695 15440 15455 -250 68,850 258,711 +512
Mar08 071204 15600 15710 15475 15500 -150 483 5,455 +81
Total Volume and Open Interest 69,333 264,300 +593
Nikkei 225(SGX)
Dec07 071204 15650 15695 15440 15455 -250 68,850 258,711 +512
Mar08 071204 15600 15710 15475 15500 -150 483 5,455 +81
Jun08 071204 15435 15435 15435 15435 -150 0 1 +0
Total Volume and Open Interest 69,333 264,300 +593
CAC 40(EURONEXT)
Dec07 071204 5629.5 5639.0 5549.0 5557.5 -83.5 95,159 0 -488,267
Jan08 071204 5656.5 5656.5 5571.0 5576.5 -83.0 1,766 0 -1,527
Feb08 071204 5642.0 5642.0 5597.0 5597.5 -83.5 35 0 -1,345
Total Volume and Open Interest 140,340 493,768 +0
Hang Seng Index(HKFE)
Dec07 071204 28522 29136 28494 29102 +498 46,695 118,036 -234
Jan08 071204 28646 29207 28590 29160 +449 394 189 +189
Total Volume and Open Interest 47,230 120,608 -14
DAX(EUREX)
Dec07 071204 7844.5 7872.0 7806.0 7828.0 -31.5 171,735 284,471 +0
Mar08 071204 7934.0 7955.0 7894.5 7916.0 -31.5 845 9,520 +0
Jun08 071204 8026.0 8026.0 7990.5 8000.5 -30.5 49 7,140 +0
Total Volume and Open Interest 172,629 301,131 +0
FT-SE 100(EURONEXT)
Dec07 071204 6415.50 6422.50 6308.00 6335.00 -78.50 78,942 0 -454,470
Mar08 071204 6450.00 6450.00 6329.50 6356.00 -79.50 258 0 -15,515
Jun08 071204 6391.50 6398.00 6384.50 6391.00 -80.50 2 0 -2,608
Total Volume and Open Interest 145,994 473,093 +0
SPI 200(SFE)
Dec07 071204 6.4 30.4 6520.0 6545.0 +6540.6 20,764 0 -284,964
Mar08 071204 22.4 30.4 6547.0 8.4 -14.0 44 0 -3,295
Jun08 071204 70.4 70.4 70.4 70.4 -15.0 41 0 -1,707
Total Volume and Open Interest 22,674 303,155 +11,909
GSCI(CME)
Dec07 071204 576.20 579.30 573.00 576.80 -2.20 733 0 -21,329
Jan08 071204 576.30 578.30 573.00 576.30 -1.90 71 0 -211
Feb08 071204 575.00 576.10 571.50 575.00 -1.00      
Total Volume and Open Interest 863 21,540 +0
RJ/CRB Index(ICE)
Jan08 071203 455.00 455.00 450.25 453.00 +2.00 1,699 300 -913
Feb08 071203 450.00 454.50 450.00 454.00 +2.00 2 419 +0
Apr08 071203 454.50 455.00 453.00 455.00 +2.00 1,047 756 +520
Total Volume and Open Interest 2,748 1,479 -393
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!