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 December 06, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071206 1097.00 1103.50 1088.75 1098.75 -0.75 10,875 249,891 +0
Mar08 071206 1116.50 1121.00 1106.50 1117.75 +0.25 6,617 126,434 +0
May08 071206 1127.00 1130.00 1116.75 1125.75 -2.00 2,127 42,959 +0
Jul08 071206 1125.25 1133.00 1120.00 1128.50 -3.25 1,687 55,080 +0
Aug08 071206 1102.50 1112.00 1102.50 1110.00 -1.50 69 3,556 +0
Sep08 071206 1075.00 1075.00 1071.00 1073.00 -2.00 2 1,751 +0
Nov08 071206 1034.00 1039.00 1028.50 1035.75 -3.00 3,682 92,857 +0
Total Volume and Open Interest 120,597 588,841 +0
Soybean Meal(CBOT)
Dec07 071206 299.60 301.80 299.00 299.60 -1.00 1,602 3,742 +0
Jan08 071206 302.50 304.70 301.20 302.30 -1.10 6,065 61,085 +0
Mar08 071206 308.80 309.70 306.50 307.50 -0.70 4,374 76,873 +0
May08 071206 309.60 311.50 308.80 309.90 -0.70 1,515 40,619 +0
Jul08 071206 309.20 311.00 307.30 308.80 -1.90 1,457 30,736 +0
Aug08 071206 301.60 304.00 301.00 301.00 -0.50 255 6,764 +0
Sep08 071206 288.80 292.00 288.80 289.00 -1.50 38 4,829 +0
Oct08 071206 274.70 276.00 272.60 273.80 -2.70 25 4,877 +0
Total Volume and Open Interest 47,370 247,337 +0
Soybean Oil(CBOT)
Dec07 071206 45.02 45.25 44.30 45.25 unch 1,369 3,924 +0
Jan08 071206 45.68 45.74 44.70 45.64 -0.06 8,197 124,425 +0
Mar08 071206 46.25 46.30 45.25 46.22 -0.06 6,039 88,868 +0
May08 071206 46.75 46.75 45.90 46.69 -0.06 1,513 32,364 +0
Jul08 071206 47.05 47.05 46.05 46.95 -0.10 964 26,249 +0
Aug08 071206 46.50 47.05 46.00 46.95 -0.03 19 4,345 +0
Sep08 071206 45.95 46.90 45.68 46.70 unch 98 3,931 +0
Oct08 071206 45.72 46.65 45.35 46.15 +0.15 198 4,758 +0
Total Volume and Open Interest 68,475 307,847 +0
Canola(WCE)
Jan08 071206 473.9 478.1 466.4 476.7 +1.6 5,647 85,178 +0
Mar08 071206 485.8 489.5 478.0 488.3 +1.6 5,406 24,113 +0
May08 071206 495.9 497.5 493.9 495.9 +0.5 291 6,604 +0
Jul08 071206 498.0 503.3 496.0 502.9 +1.4 664 10,571 +0
Total Volume and Open Interest 13,304 151,043 +0
Corn(CBOT)
Dec07 071206 393.50 395.50 391.00 394.75 +0.75 8,936 20,460 +0
Mar08 071206 409.50 413.00 408.00 412.00 +0.75 25,387 557,621 +0
May08 071206 421.00 423.50 419.00 422.50 +0.25 2,186 95,857 +0
Jul08 071206 429.00 431.50 427.00 430.75 +0.50 1,992 137,446 +0
Sep08 071206 431.50 434.50 430.75 433.50 +0.75 309 24,911 +0
Dec08 071206 434.00 437.50 433.50 436.50 +0.75 3,370 235,689 +0
Total Volume and Open Interest 231,900 1,141,792 +0
Wheat(CBOT)
Dec07 071206 855.00 876.00 855.00 871.00 +7.25 1,220 4,610 +0
Mar08 071206 883.75 898.00 875.00 891.50 +6.50 6,636 205,818 +0
May08 071206 885.75 897.50 876.00 891.00 +4.50 1,690 37,393 +0
Jul08 071206 770.00 783.00 766.00 778.00 +6.25 2,585 92,527 +0
Sep08 071206 774.25 786.00 774.00 783.00 +9.00 129 17,888 +0
Total Volume and Open Interest 66,854 409,430 +0
Wheat(KCBT)
Dec07 071206 915.50 920.00 905.00 919.00 +9.00 251 856 +0
Mar08 071206 909.25 925.00 901.50 920.00 +10.50 7,497 77,451 +0
May08 071206 905.50 919.00 902.00 919.00 +15.00 435 5,739 +0
Jul08 071206 788.25 806.00 785.00 804.75 +12.75 1,377 26,728 +0
Sep08 071206 793.00 805.00 793.00 805.00 +13.00 189 4,973 +0
Total Volume and Open Interest 12,476 120,902 +0
Wheat(MGE)
Dec07 071206 996.75 1013.00 993.00 1013.00 +25.00 833 1,256 +0
Mar08 071206 946.00 975.00 946.00 972.50 +17.75 3,608 42,391 +0
May08 071206 925.75 948.00 925.00 947.00 +21.00 920 5,632 +0
Jul08 071206 874.00 890.50 874.00 890.50 +20.50 82 2,124 +0
Sep08 071206 809.00 825.00 804.00 820.00 +10.75 221 4,950 +0
Total Volume and Open Interest 8,117 61,716 +0
Oats(CBOT)
Dec07 071206 265.00 265.50 264.50 265.50 unch 193 117 +0
Mar08 071206 279.00 279.50 276.50 279.00 -0.25 490 9,082 +0
May08 071206 287.50 287.50 285.25 286.50 -0.25 173 717 +0
Jul08 071206 295.00 295.50 294.00 295.50 -0.50 4 142 +0
Total Volume and Open Interest 1,439 10,208 +0
Rough Rice(CBOT)
Jan08 071206 13.13 13.21 13.08 13.21 +0.11 46 11,395 +0
Mar08 071206 13.46 13.54 13.41 13.54 +0.11 5 5,087 +0
May08 071206 13.76 13.76 13.76 13.76 +0.10 0 533 +0
Jul08 071206 13.87 13.87 13.87 13.87 +0.09 0 943 +0
Total Volume and Open Interest 477 19,453 +0
Live Cattle(CME)
Dec07 071206 93.850 94.050 93.550 93.850 +0.120 4,788 0 -17,394
Feb08 071206 96.025 96.350 95.900 96.175 +0.225 9,423 0 -120,967
Apr08 071206 97.750 97.900 97.550 97.700 +0.100 3,595 0 -58,342
Jun08 071206 93.700 93.750 93.525 93.675 +0.025 1,472 0 -20,171
Aug08 071206 94.050 94.225 94.025 94.150 +0.150 334 0 -12,393
Oct08 071206 97.950 98.100 97.700 98.025 +0.195 123 0 -3,630
Total Volume and Open Interest 28,824 237,412 +0
Feeder Cattle(CME)
Jan08 071206 106.000 106.725 105.825 106.350 +0.100 2,092 0 -12,921
Mar08 071206 107.200 107.875 107.150 107.575 +0.125 1,439 0 -7,038
Apr08 071206 109.350 109.700 109.350 109.550 +0.200 238 0 -2,517
May08 071206 110.850 110.950 110.550 110.825 +0.145 125 0 -3,443
Aug08 071206 111.350 111.600 111.300 111.450 +0.100 33 0 -1,602
Sep08 071206 110.600 110.800 110.600 110.600 unch 3 0 -72
Oct08 071206 111.000 111.300 111.000 111.000 unch      
Total Volume and Open Interest 5,032 27,605 +0
Lean Hogs(CME)
Dec07 071206 55.100 55.300 54.825 55.150 -0.230 3,650 0 -19,181
Feb08 071206 60.800 61.450 60.600 61.200 +0.100 10,668 0 -92,993
Apr08 071206 66.300 66.500 65.875 66.375 +0.045 3,671 0 -37,902
May08 071206 73.100 73.600 73.100 73.575 -0.225 33 0 -2,618
Jun08 071206 76.150 76.525 75.800 76.300 -0.250 1,793 0 -26,476
Jul08 071206 75.200 75.300 74.825 75.250 -0.035 312 0 -11,012
Aug08 071206 73.400 73.600 73.000 73.550 +0.015 244 0 -4,970
Oct08 071206 66.325 66.500 66.050 66.300 +0.015 382 0 -4,774
Total Volume and Open Interest 37,668 206,864 +0
Pork Bellies(CME)
Feb08 071206 89.150 90.450 89.100 90.250 +0.070 116 0 -1,111
Mar08 071206 89.500 89.750 89.500 89.500 -0.150      
May08 071206 90.200 90.200 90.200 90.200 -0.250      
Jul08 071206 89.900 89.900 89.900 89.900 +0.500      
Aug08 071206 88.200 88.400 88.200 88.200 unch      
Total Volume and Open Interest 317 1,728 +0
Class III Milk(CME)
Dec07 071206 20.30 20.34 20.20 20.30 unch 118 0 -4,451
Jan08 071206 18.69 18.74 18.45 18.49 -0.19 119 0 -3,506
Feb08 071206 17.70 17.75 17.45 17.48 -0.25 174 0 -2,872
Mar08 071206 17.06 17.06 16.85 16.85 -0.22 1 0 -2,470
Apr08 071206 16.40 16.43 16.28 16.30 -0.13      
Total Volume and Open Interest 2,157 29,161 +0
Cocoa(ICE)
Dec07 071206 2152 2152 2152 2152 +18 5 973 +0
Mar08 071206 2061 2086 2053 2068 -4 10,498 94,383 +0
May08 071206 2071 2091 2062 2074 -1 2,174 20,084 +0
Jul08 071206 2071 2093 2070 2080 +1 568 8,752 +0
Sep08 071206 2085 2095 2074 2082 -1 417 4,902 +0
Dec08 071206 2093 2103 2089 2094 unch 345 14,314 +0
Mar09 071206 2104 2118 2103 2110 +4 106 4,815 +0
Total Volume and Open Interest 26,312 150,307 +0
Coffee "C"(ICE)
Dec07 071206 126.50 127.65 125.80 125.90 -2.15 91 626 +0
Mar08 071206 130.45 131.00 128.30 129.05 -2.10 6,710 107,304 +0
May08 071206 133.25 133.25 131.05 131.60 -2.05 1,447 19,594 +0
Jul08 071206 134.70 134.70 133.50 134.10 -2.00 898 5,615 +0
Sep08 071206 137.70 137.80 135.90 136.55 -1.85 738 8,404 +0
Dec08 071206 140.20 140.20 139.80 139.80 -1.75 618 7,551 +0
Total Volume and Open Interest 16,504 155,570 +0
Orange Juice(ICE)
Jan08 071206 141.15 141.70 138.50 141.00 -0.30 1,490 11,777 +0
Mar08 071206 141.00 141.40 136.90 140.80 -0.10 681 12,399 +0
May08 071206 143.00 143.00 139.00 141.30 unch 2 1,152 +0
Jul08 071206 139.95 141.95 139.95 141.95 +0.45 0 729 +0
Sep08 071206 142.75 142.75 142.75 142.75 +0.40 0 422 +0
Nov08 071206 142.00 142.00 142.00 142.00 +1.05 0 362 +0
Total Volume and Open Interest 3,166 27,618 +0
Sugar #11(ICE)
Mar08 071206 9.85 9.93 9.83 9.88 +0.03 21,406 432,855 +0
May08 071206 10.14 10.17 10.09 10.14 unch 5,045 90,195 +0
Jul08 071206 10.32 10.34 10.27 10.30 -0.03 3,862 82,144 +0
Oct08 071206 10.67 10.67 10.62 10.66 -0.02 4,425 64,424 +0
Mar09 071206 11.26 11.28 11.19 11.23 -0.03 4,315 43,584 +0
Total Volume and Open Interest 91,760 784,065 +0
Sugar #14(ICE)
Jan08 071205 19.35 19.35 19.35 19.35 -0.15 131 2,535 -4
Mar08 071205 19.69 19.69 19.69 19.69 +0.04 108 3,747 +89
May08 071205 19.80 19.80 19.80 19.80 -0.12 109 3,413 +50
Jul08 071205 20.20 20.20 20.20 20.20 -0.13 16 1,693 +0
Sep08 071205 20.45 20.45 20.45 20.45 -0.06 10 1,282 +10
Total Volume and Open Interest 374 12,965 +145
London Cocoa(LCE)
Dec07 071205 988 1011 983 1005 +17 7,632 56,466 -2,393
Mar08 071206 1034 1050 1031 1038 +3 20,595 0 -69,941
May08 071206 1046 1060 1044 1050 +4 2,987 0 -22,943
Jul08 071206 1060 1074 1058 1066 +7 3,510 0 -35,166
Sep08 071206 1068 1077 1066 1070 +3 1,003 0 -21,593
Dec08 071206 1072 1083 1071 1076 +4 759 0 -17,360
Mar09 071206 1083 1083 1083 1083 +3 90 0 -4,633
Total Volume and Open Interest 37,179 228,433 +0
London Coffee(LCE)
Jan08 071206 1769.00 1770.00 1747.00 1749.00 -22.00 8,299 0 -67,776
Mar08 071206 1788.00 1788.00 1771.00 1773.00 -19.00 6,009 0 -73,201
May08 071206 1797.00 1801.00 1787.00 1789.00 -20.00 608 0 -10,689
Jul08 071206 1811.00 1811.00 1804.00 1804.00 -21.00 572 0 -3,141
Sep08 071206 1826.00 1826.00 1816.00 1816.00 -22.00 17 0 -4,194
Nov08 071206 1824.00 1824.00 1824.00 1824.00 -24.00 117 0 -804
Total Volume and Open Interest 38,281 160,578 +0
London Sugar(LCE)
Mar08 071206 289.50 291.10 289.50 290.70 +0.40 6,498 0 -57,532
May08 071206 293.90 294.50 293.40 294.30 +0.40 1,323 0 -9,026
Aug08 071206 296.90 297.00 296.40 296.90 +0.40 531 0 -6,320
Oct08 071206 302.70 303.00 301.00 302.90 +0.40 379 0 -5,108
Dec08 071206 307.00 308.70 307.00 308.70 +0.40 45 0 -1,364
Total Volume and Open Interest 4,246 82,448 +0
Cotton(ICE)
Dec07 071206 58.30 58.30 57.20 58.10 unch 12 126 +0
Mar08 071206 63.40 64.05 62.90 63.78 +0.41 12,744 131,934 +0
May08 071206 64.70 65.60 64.58 65.36 +0.38 1,477 20,544 +0
Jul08 071206 66.55 67.29 66.13 67.20 +0.51 1,257 20,829 +0
Oct08 071206 69.50 69.50 69.50 69.50 +0.50 10 430 +0
Dec08 071206 71.05 71.65 70.52 71.60 +0.49 966 35,035 +0
Total Volume and Open Interest 22,540 210,401 +0
Lumber(CME)
Jan08 071206 244.5 245.5 241.8 244.4 -0.9 546 0 -5,476
Mar08 071206 268.1 268.9 265.2 265.5 -2.3 297 0 -4,305
May08 071206 280.8 281.4 278.6 280.8 -0.2 37 0 -545
Jul08 071206 284.7 285.7 283.2 283.3 -1.0 3 0 -76
Total Volume and Open Interest 1,509 10,470 +0
Crude Oil(NYM)
Jan08 071206 87.27 90.73 85.82 90.23 +2.74 281,146 322,877 +0
Feb08 071206 87.11 90.39 85.60 89.94 +2.65 100,764 149,583 +0
Mar08 071206 86.82 90.02 85.20 89.60 +2.55 35,014 103,628 +0
Apr08 071206 86.39 89.63 85.20 89.24 +2.43 19,462 56,912 +0
May08 071206 86.09 89.19 85.40 88.92 +2.33 8,294 54,249 +0
Jun08 071206 85.50 89.01 85.00 88.62 +2.24 18,469 69,787 +0
Jul08 071206 86.93 88.34 85.95 88.34 +2.16 7,004 19,914 +0
Aug08 071206 85.95 88.08 85.95 88.08 +2.09 4,601 17,475 +0
Sep08 071206 85.26 87.86 84.83 87.86 +2.04 2,974 34,367 +0
Oct08 071206 85.60 87.67 85.60 87.67 +2.01 53 29,904 +0
Nov08 071206 86.21 87.57 85.80 87.49 +1.98 98 19,871 +0
Dec08 071206 84.80 87.50 84.33 87.31 +1.95 18,086 162,658 +0
Jan09 071206 85.60 87.13 85.60 87.13 +1.92 2,387 25,131 +0
Feb09 071206 85.48 86.96 85.48 86.96 +1.89 225 13,059 +0
Mar09 071206 84.45 86.79 84.45 86.79 +1.86 582 6,687 +0
Apr09 071206 85.35 86.62 85.35 86.62 +1.82 300 13,628 +0
Total Volume and Open Interest 514,471 1,382,526 +41
Heating Oil(NYM)
Jan08 071206 248.37 255.40 244.50 254.50 +5.57 39,367 91,767 +0
Feb08 071206 247.75 254.53 244.05 253.85 +5.47 15,799 33,987 +0
Mar08 071206 244.50 252.10 242.00 251.30 +5.17 6,570 18,568 +0
Apr08 071206 239.24 246.35 238.16 246.00 +5.12 2,510 13,124 +0
May08 071206 235.15 242.20 235.02 242.20 +4.97 1,952 6,460 +0
Jun08 071206 235.00 240.80 232.95 240.20 +4.82 5,982 16,116 +0
Jul08 071206 233.60 240.03 233.40 239.75 +4.77 1,171 4,447 +0
Aug08 071206 234.34 239.90 234.34 239.90 +4.72 450 932 +0
Sep08 071206 235.81 241.07 235.81 240.75 +4.72 454 2,697 +0
Oct08 071206 242.30 242.30 242.30 242.30 +4.72 369 1,105 +0
Nov08 071206 243.90 243.90 243.90 243.90 +4.72 306 836 +0
Dec08 071206 241.93 245.50 241.50 245.50 +4.72 1,884 8,724 +0
Total Volume and Open Interest 78,106 203,922 +0
Gasoline(NYMEX)
Jan08 071206 221.12 231.05 218.75 230.13 +8.43 40,040 78,146 -2,393
Feb08 071206 224.10 232.70 221.45 232.18 +7.73 11,982 21,443 +1,611
Mar08 071206 226.80 235.26 224.45 234.83 +7.39 4,619 21,083 +246
Apr08 071206 240.46 249.21 239.70 248.43 +6.84 3,296 22,279 +293
May08 071206 241.30 249.03 240.25 249.03 +6.64 3,290 14,511 +742
Jun08 071206 241.21 249.41 241.21 248.68 +6.39 2,350 15,474 +18
Jul08 071206 240.42 247.03 240.42 247.03 +6.24 654 3,507 +200
Aug08 071206 240.39 244.53 240.39 244.53 +6.04 405 2,739 +110
Sep08 071206 236.88 240.88 236.79 240.88 +5.84 351 4,577 +38
Oct08 071206 224.50 227.18 224.50 227.18 +5.59 78 1,637 +21
Total Volume and Open Interest 67,353 195,655 +942
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071206 230.13 230.13 230.13 230.13 +8.43 2 20 -2
Feb08 071206 232.18 232.18 232.18 232.18 +7.73 0 10 +0
Mar08 071206 233.20 233.20 233.20 233.20 +2.70 0 2 +0
Apr08 071206 246.80 246.80 246.80 246.80 +2.90      
Total Volume and Open Interest 2 32 -2
Natural Gas(NYM)
Jan08 071206 7.225 7.445 7.175 7.330 +0.145 50,809 131,522 +0
Feb08 071206 7.285 7.520 7.278 7.415 +0.140 17,189 60,790 +0
Mar08 071206 7.260 7.461 7.251 7.377 +0.131 15,949 81,389 +0
Apr08 071206 7.275 7.396 7.275 7.333 +0.132 6,623 56,578 +0
May08 071206 7.250 7.456 7.250 7.400 +0.131 3,060 39,942 +0
Jun08 071206 7.460 7.550 7.460 7.495 +0.130 1,405 22,300 +0
Jul08 071206 7.580 7.640 7.560 7.595 +0.129 1,142 18,928 +0
Aug08 071206 7.650 7.708 7.640 7.670 +0.126 1,235 17,365 +0
Sep08 071206 7.680 7.732 7.680 7.695 +0.124 1,336 13,040 +0
Oct08 071206 7.780 7.802 7.736 7.760 +0.121 1,749 37,691 +0
Nov08 071206 8.160 8.201 8.140 8.165 +0.116 320 23,167 +0
Dec08 071206 8.585 8.680 8.580 8.595 +0.111 454 18,669 +0
Jan09 071206 8.850 8.900 8.850 8.860 +0.106 1,015 37,977 +0
Feb09 071206 8.870 8.900 8.845 8.870 +0.106 598 6,633 +0
Mar09 071206 8.635 8.635 8.635 8.635 +0.106 608 30,253 +0
Apr09 071206 7.930 7.940 7.925 7.925 +0.096 862 30,649 +0
Total Volume and Open Interest 106,972 827,956 +28
Brent Crude Oil(ICE)
Jan08 071206 87.66 90.68 86.56 90.18 +1.69 114,459 0 -77,121
Feb08 071206 87.75 90.42 86.37 89.95 +1.74 79,570 0 -138,874
Mar08 071206 87.60 90.16 86.26 89.76 +1.74 44,076 0 -49,838
Apr08 071206 87.40 89.88 86.24 89.50 +1.72 16,387 0 -19,730
May08 071206 87.19 89.58 86.08 89.20 +1.65 9,131 0 -15,291
Jun08 071206 86.98 89.28 85.77 88.91 +1.55 12,755 0 -32,694
Jul08 071206 86.87 88.64 86.87 88.64 +1.47 1,777 0 -9,325
Aug08 071206 87.10 88.40 87.10 88.40 +1.39      
Sep08 071206 86.60 88.17 86.60 88.17 +1.29      
Oct08 071206 87.99 87.99 86.75 87.99 +1.24      
Nov08 071206 87.86 87.86 87.86 87.86 +1.25      
Dec08 071206 86.21 87.75 85.27 87.73 +1.26 9,516 0 -63,235
Jan09 071206 87.60 87.60 87.60 87.60 +1.29      
Feb09 071206 87.47 87.47 87.47 87.47 +1.32      
Total Volume and Open Interest 270,982 541,658 +0
Gas Oil(ICE)
Dec07 071206 780.50 798.50 766.75 787.50 -8.00 31,721 39,182 -3,636
Jan08 071206 776.25 794.50 763.00 783.75 -7.50 59,594 87,305 -3,762
Feb08 071206 766.25 786.75 756.75 776.25 -7.25 26,433 44,648 -318
Mar08 071206 756.75 776.25 749.50 768.00 -7.00 10,993 21,252 +240
Apr08 071206 749.00 760.00 742.00 760.00 -6.25 8,388 12,142 -1,106
May08 071206 745.00 755.00 737.75 755.00 -5.50 3,600 12,507 +226
Jun08 071206 739.25 760.50 734.75 751.00 -5.00 12,787 30,675 -1,778
Jul08 071206 737.00 740.00 735.00 740.00 -16.00 186 5,447 -73
Aug08 071206 752.25 752.25 752.25 752.25 -5.00 160 2,432 +149
Sep08 071206 743.75 743.75 743.50 743.50 -14.75 75 1,323 +75
Total Volume and Open Interest 156,003 290,118 -10,398
US Dollar Index(ICE)
Dec07 071206 76.540 76.820 76.310 76.420 -0.030 2,926 32,934 +0
Mar08 071206 76.530 76.810 76.300 76.420 -0.030 511 3,735 +0
Jun08 071206 76.500 76.500 76.470 76.470 -0.030 102 538 +0
Total Volume and Open Interest 3,539 37,432 +0
Australian Dollar(CME)
Dec07 071206 87.61 87.89 86.87 87.70 +0.76 797 0 -63,989
Mar08 071206 86.62 87.40 86.46 87.25 +0.76 1,537 0 -3,344
Jun08 071206 86.15 86.62 85.88 86.59 +0.76      
Total Volume and Open Interest 46,695 67,940 +0
British Pound(CME)
Dec07 071206 202.80 203.08 201.67 202.85 +0.35 103,619 0 -113,130
Mar08 071206 201.00 202.60 200.76 202.21 +0.36 4,213 0 -4,474
Jun08 071206 200.80 201.48 200.55 201.48 +0.36      
Total Volume and Open Interest 57,107 117,681 +0
Canadian Dollar(CME)
Dec07 071206 98.95 99.26 98.11 99.05 +0.62 1,781 0 -99,844
Mar08 071206 99.01 99.32 98.17 99.10 +0.62 8,016 0 -9,491
Jun08 071206 98.90 99.30 98.23 99.08 +0.62 1 0 -2,923
Sep08 071206 98.91 99.18 98.20 99.05 +0.62 5 0 -1,291
Total Volume and Open Interest 60,392 114,020 +0
Japanese Yen(CME)
Dec07 071206 90.29 90.48 89.80 89.85 -0.71 113,488 0 -161,424
Mar08 071206 91.17 91.40 90.70 90.76 -0.73 3,970 0 -17,440
Jun08 071206 91.75 92.11 91.52 91.52 -0.73 6 0 -16,363
Total Volume and Open Interest 103,467 195,761 +0
Swiss Franc(CME)
Dec07 071206 88.75 88.83 88.13 88.54 -0.32 43,231 0 -74,465
Mar08 071206 89.37 89.45 88.67 89.08 -0.32 1,684 0 -3,411
Jun08 071206 89.44 89.57 89.04 89.44 -0.32      
Total Volume and Open Interest 53,542 77,920 +0
EuroFX(CME)
Dec07 071206 146.20 146.56 145.27 146.37 +0.17 184,282 0 -211,349
Mar08 071206 146.29 146.66 145.39 146.47 +0.17 17,282 0 -23,242
Jun08 071206 145.68 146.60 145.43 146.40 +0.17      
Total Volume and Open Interest 176,367 236,107 +0
Mexican Peso(CME)
Dec07 071206 922.8 924.0 920.5 923.2 +3.2 3,228 0 -74,318
Jan08 071206 919.5 920.2 919.5 920.2 +3.2      
Total Volume and Open Interest 19,438 105,039 +0
30-Year T-Bonds(CBOT)
Dec07 071206 117~02 117~04 116~11 116~20 -1~01 0 68,298 +0
Mar08 071206 117~01 117~06 116~10 116~20 -1~02 0 933,309 +0
Jun08 071206 116~03 116~05 115~26 115~31 -1~02 0 2,056 +0
Total Volume and Open Interest 431,264 1,003,685 +0
10-Year T-Notes(CBOT)
Dec07 071206 114~100 114~140 113~305 114~055 -0~170 140,176 349,307 +0
Mar08 071206 113~160 113~225 113~055 113~125 -0~175 1,142,404 2,184,057 +0
Jun08 071206 112~245 112~245 112~245 112~245 -0~175 4 103 +0
Total Volume and Open Interest 1,366,180 2,533,467 +0
5-Year T-Notes(CBOT)
Dec07 071206 110~230 110~275 110~220 110~220 -0~120 4,101 280,143 +280,143
Mar08 071206 110~130 110~180 110~040 110~105 -0~120 13,947 1,664,338 +1,664,338
Jun08 071206 110~105 110~105 110~105 110~105 -0~120      
Total Volume and Open Interest 748,783 1,944,481 +1,944,481
2 Year T-Notes(CBOT)
Dec07 071206 105~022 105~028 105~001 105~012 -0~024 2,729 157,512 +0
Mar08 071206 105~028 105~034 105~003 105~014 -0~026 3,458 836,151 +0
Total Volume and Open Interest 381,042 993,663 +0
Eurodollars(CME)
Dec07 071206 95.092 95.113 95.050 95.060 -0.040 7,675 0 -1,501,894
Mar08 071206 95.775 95.785 95.670 95.710 -0.085 13,323 0 -1,553,652
Jun08 071206 96.250 96.275 96.140 96.190 -0.090 4,905 0 -1,529,255
Sep08 071206 96.505 96.530 96.380 96.435 -0.105 695 0 -1,386,424
Dec08 071206 96.610 96.625 96.470 96.525 -0.125 384 0 -1,543,629
Mar09 071206 96.610 96.620 96.470 96.530 -0.125 8,612 0 -983,674
Jun09 071206 96.520 96.530 96.380 96.440 -0.120 3,791 0 -683,657
Sep09 071206 96.375 96.395 96.250 96.310 -0.115 5,674 0 -506,672
Dec09 071206 96.220 96.255 96.110 96.165 -0.110 4,404 0 -285,417
Mar10 071206 96.085 96.120 95.985 96.035 -0.105 4,138 0 -203,867
Jun10 071206 95.945 95.980 95.855 95.900 -0.105 2,488 0 -204,501
Sep10 071206 95.830 95.870 95.750 95.795 -0.100 3,392 0 -136,991
Dec10 071206 95.715 95.755 95.650 95.690 -0.095 2,604 0 -104,003
Mar11 071206 95.640 95.670 95.565 95.605 -0.090 2,845 0 -88,623
Jun11 071206 95.560 95.590 95.475 95.510 -0.085 1,948 0 -85,200
Sep11 071206 95.455 95.480 95.395 95.425 -0.085 1,562 0 -73,713
Dec11 071206 95.375 95.385 95.305 95.340 -0.080 1,466 0 -53,736
Mar12 071206 95.300 95.315 95.245 95.270 -0.080 836 0 -48,028
Total Volume and Open Interest 73,274    
30 Day Federal Funds(CBOT)
Dec07 071206 4.005 4.010 3.990 4.000 -0.005 1,428 124,807 +0
Jan08 071206 4.105 4.115 4.080 4.090 -0.020 2,228 131,894 +0
Feb08 071206 4.290 4.320 4.280 4.300 -0.005 2,666 59,806 +0
Mar08 071206 4.380 4.405 4.365 4.385 -0.010 636 26,061 +0
Apr08 071206 4.460 4.480 4.440 4.465 -0.020 1,081 15,201 +0
May08 071206 4.600 4.610 4.555 4.595 -0.050 0 8,887 +0
Total Volume and Open Interest 72,332 373,526 +0
30 Day Fed Funds(e-CBOT)
Dec07 071205 95.785 95.790 95.740 95.750 -0.040 11,742 0 +0
Jan08 071205 95.875 95.885 95.825 95.855 -0.030 23,647 0 +0
Feb08 071205 96.055 96.070 96.025 96.045 -0.025 13,866 0 +0
Mar08 071205 96.140 96.155 96.115 96.140 -0.015 9,307 0 +0
Apr08 071205 96.235 96.240 96.190 96.220 -0.025 3,548 0 +0
May08 071205 96.400 96.400 96.340 96.370 -0.030 1,343 0 +0
Total Volume and Open Interest 64,293    
3-Mth Euro-Yen(CME)
Dec07 071206 99.14 99.14 99.13 99.13 -0.01 740 0 -19,038
Mar08 071206 99.17 99.17 99.17 99.17 unch 121 0 -8,933
Jun08 071206 99.16 99.16 99.16 99.16 -0.01 90 0 -5,799
Sep08 071206 99.13 99.13 99.13 99.13 -0.02 80 0 -5,252
Dec08 071206 99.09 99.09 99.09 99.09 -0.03      
Mar09 071206 99.04 99.04 99.04 99.04 -0.03      
Jun09 071206 98.99 98.99 98.99 98.99 -0.02      
Sep09 071206 98.92 98.92 98.92 98.92 -0.03      
Dec09 071206 98.86 98.86 98.86 98.86 -0.01      
Mar10 071206 98.80 98.80 98.80 98.80 -0.01      
Total Volume and Open Interest 1,031    
3-Mth Euro-Yen(SGX)
Dec07 071206 99.14 99.14 99.13 99.13 -0.01 857 0 -67,184
Mar08 071206 99.17 99.18 99.17 99.17 -0.01 1,431 0 -44,229
Jun08 071206 99.17 99.17 99.17 99.17 -0.01 197 0 -18,518
Sep08 071206 99.15 99.15 99.14 99.14 -0.01 3,994 0 -23,299
Dec08 071206 99.11 99.11 99.11 99.11 -0.01 4,888 0 -10,531
Mar09 071206 99.06 99.06 99.06 99.06 -0.01      
Jun09 071206 99.00 99.00 99.00 99.00 -0.01 3 0 -1,240
Sep09 071206 98.94 98.94 98.94 98.94 -0.01      
Total Volume and Open Interest 11,370 173,281 +0
Japanese Gov't Bonds(SGX)
Dec07 071206 137.03 137.07 136.40 136.55 -1.11 6,794 40,398 -861
Mar08 071206 136.71 136.74 136.09 136.22 -0.60 16,021 8,876 +5,570
Jun08 071206 136.22 136.22 136.22 136.22 -0.60      
Total Volume and Open Interest 33,658 46,076 +2,372
Euro-Bund(EUREX)
Dec07 071206 114.81 114.94 114.71 114.89 -0.29 1,594,707 1,030,551 -293,773
Mar08 071206 115.44 115.71 115.01 115.20 -0.52 622,019 446,541 +216,734
Jun08 071206 114.95 115.06 114.64 114.80 -0.58 3 5 +0
Total Volume and Open Interest 2,216,729 1,477,097 -77,039
Euro-Bobl(EUREX)
Dec07 071206 108.91 108.99 108.78 108.98 -0.09 1,086,471 474,046 -426,980
Mar08 071206 109.38 109.56 109.06 109.22 -0.31 705,633 674,550 +344,436
Jun08 071206 43.68 43.68 43.68 43.68 -0.18      
Total Volume and Open Interest 1,792,104 1,148,596 -82,544
3-Mth Euribor(EUREX)
Dec07 071206 95.210 95.210 95.135 95.140 -0.035 961 27,995 +198
Mar08 071206 95.575 95.590 95.510 95.515 -0.035 193 12,787 +5
Jun08 071206 95.760 95.800 95.700 95.710 -0.060 63 5,932 -22
Total Volume and Open Interest 1,353 55,699 +210
Long Gilt(LIFFE)
Dec07 071206 110~15 110~23 109~31 110~04 -0~16 12,522 0 -39,984
Mar08 071206 110~13 110~22 109~26 110~03 -0~17 101,560 0 -336,691
Total Volume and Open Interest 130,752 376,675 +0
3-Mth Short Sterling(LIFFE)
Dec07 071206 93.61 93.68 93.46 93.48 -0.11      
Mar08 071206 94.29 94.40 94.17 94.21 -0.08      
Jun08 071206 94.76 94.85 94.66 94.69 -0.07      
Sep08 071206 95.02 95.08 94.92 94.96 -0.06      
Dec08 071206 95.13 95.18 95.05 95.08 -0.06      
Mar09 071206 95.15 95.19 95.06 95.10 -0.06      
Total Volume and Open Interest 389,562 3,095,097 +0
3-Mth Euribor(LIFFE)
Dec07 071206 95.195 95.220 95.110 95.135 -0.050 177,657 749,421 +9,375
Mar08 071206 95.570 95.630 95.495 95.520 -0.035 128,893 639,748 -13,632
Jun08 071206 95.765 95.900 95.685 95.710 -0.045 142,981 574,112 +11,229
Total Volume and Open Interest 992,571 3,860,573 +49,802
3-Mth Aus T-Bills(SFE)
Dec07 071206 92.77 92.79 92.75 92.78 unch 32,486 0 -383,995
Mar08 071206 92.70 92.73 92.67 92.72 +0.02 86,340 0 -357,323
Jun08 071206 92.67 92.73 92.66 92.69 +0.01 50,948 0 -191,867
Sep08 071206 92.70 92.76 92.68 92.72 +0.01 28,546 0 -125,463
Dec08 071206 92.70 92.77 92.70 92.73 +0.02 5,017 0 -68,191
Mar09 071206 92.73 92.75 92.72 92.74 +0.03 4,115 0 -47,458
Jun09 071206 92.72 92.75 92.71 92.74 +0.03 3,239 0 -43,401
Sep09 071206 92.75 92.75 92.71 92.74 +0.05 627 0 -16,397
Dec09 071206 92.75 92.75 92.71 92.73 +0.05 38 0 -3,218
Mar10 071206 92.73 92.73 92.73 92.73 +0.05 2 0 -324
Total Volume and Open Interest 226,794 1,303,998 +65,678
10-Year Aus T-Bonds(SFE)
Dec07 071205 94.01 94.06 93.98 94.02 +0.02 48,152 583,885 -38,170
Mar08 071206 94.04 94.10 94.01 94.01 -0.04 1,579 0 -604
Total Volume and Open Interest 70,277 630,312 +45,823
3-Year Aus T-Bonds(SFE)
Dec07 071206 93.64 93.69 93.59 93.61 -0.03 133,731 0 -885,127
Mar08 071206 93.69 93.75 93.67 93.68 -0.03 3,308 0 -3,296
Total Volume and Open Interest 168,454 937,460 +49,037
Gold(CMX)
Dec07 071206 794.4 804.8 786.5 801.2 +3.7 925 7,635 +0
Feb08 071206 801.0 811.5 790.9 807.1 +3.4 92,933 256,497 +0
Apr08 071206 806.6 816.9 799.1 813.3 +3.4 1,485 55,070 +0
Jun08 071206 811.4 821.8 805.0 818.9 +3.4 370 45,453 +0
Aug08 071206 817.3 827.0 814.7 824.0 +3.4 352 23,805 +0
Oct08 071206 821.6 828.8 821.6 828.8 +3.5 122 3,357 +0
Dec08 071206 827.5 837.0 818.9 833.6 +3.7 656 29,580 +0
Feb09 071206 838.5 838.5 838.5 838.5 +3.8 8 21,540 +0
Apr09 071206 843.1 843.1 843.1 843.1 +3.9 200 5,695 +0
Jun09 071206 847.8 847.8 847.8 847.8 +4.0 231 9,387 +0
Aug09 071206 852.7 852.7 852.7 852.7 +4.0 8 9 +0
Oct09 071206 857.8 857.8 857.8 857.8 +4.2      
Total Volume and Open Interest 97,748 486,709 +0
Silver(CMX)
Dec07 071206 1425.0 1450.0 1411.5 1444.0 +17.0 1,269 1,194 +0
Mar08 071206 1443.5 1472.0 1412.5 1462.5 +16.5 20,642 72,214 +0
May08 071206 1454.5 1478.0 1432.5 1474.2 +16.8 1,375 11,995 +0
Jul08 071206 1461.5 1491.5 1445.5 1485.2 +17.1 1,218 15,891 +0
Sep08 071206 1496.5 1496.5 1495.0 1495.1 +17.4 1,075 11,045 +0
Dec08 071206 1486.5 1515.5 1465.0 1507.8 +17.6 657 15,656 +0
Mar09 071206 1497.5 1520.8 1497.5 1520.8 +17.8 28 245 +0
Total Volume and Open Interest 26,723 138,128 +0
Platinum(NYMEX)
Jan08 071206 1463.0 1472.0 1454.5 1470.2 +1.9 1,876 11,913 +0
Apr08 071206 1471.0 1473.2 1467.5 1473.2 +1.9 261 1,855 +0
Jul08 071206 1476.9 1476.9 1476.9 1476.9 +1.9 6 132 +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 071206 347.35 347.35 347.35 347.35 -2.75 50 364 +0
Mar08 071206 352.00 353.00 345.60 351.70 -2.75 447 12,252 +0
Jun08 071206 353.30 355.70 353.30 355.70 -2.75 2 1,345 +0
Total Volume and Open Interest 499 14,761 +0
Copper(CMX)
Dec07 071206 304.00 305.50 299.10 301.85 +0.25 1,020 3,975 +0
Mar08 071206 304.80 308.50 301.20 304.85 +0.85 8,408 49,120 +0
May08 071206 306.00 307.80 305.40 305.75 +0.70 573 5,354 +0
Jul08 071206 305.85 307.90 305.75 306.25 +0.60 66 2,960 +0
Sep08 071206 306.35 307.30 306.00 306.60 +0.70 23 940 +0
Total Volume and Open Interest 10,558 70,839 +0
Aluminum(CMX)
Dec07 071205 1.09 1.09 1.09 1.09 -108.16 1 132 +0
Jan08 071206 1.08 1.08 1.08 1.08 -0.01      
Feb08 071206 1.08 1.08 1.08 1.08 -0.01      
Mar08 071206 1.08 1.08 1.08 1.08 -0.01      
Apr08 071206 1.08 1.08 1.08 1.08 -0.01      
May08 071206 1.08 1.08 1.08 1.08 -0.01      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Dec07 071206 13495 13650 13420 13617 +161 1,303 34,944 +0
Mar08 071206 13585 13730 13545 13695 +163 25 1,170 +0
Jun08 071206 13777 13777 13777 13777 +161 0 3 +0
Sep08 071206 13857 13857 13857 13857 +161 0 1 +0
Total Volume and Open Interest 1,514 36,118 +0
S & P 500(CME)
Dec07 071206 1492.00 1511.00 1482.20 1507.50 +20.60 32,127 0 -521,811
Mar08 071206 1494.50 1520.00 1494.30 1517.30 +20.80 12,000 0 -127,126
Jun08 071206 1526.60 1530.50 1503.50 1526.60 +21.10 231 0 -5,165
Sep08 071206 1534.60 1537.80 1510.80 1534.60 +21.80 50 0 -80
Total Volume and Open Interest 57,099 657,039 +0
S & P 500 E-Mini(Globex)
Dec07 071206 1492.00 1510.75 1482.00 1507.50 +20.50 1,734,111 0 -2,025,941
Mar08 071206 1496.25 1520.75 1492.00 1517.25 +20.75 28,000 0 -138,065
Total Volume and Open Interest 1,413,657 2,164,011 +0
NASDAQ 100(CME)
Dec07 071206 2104.30 2133.00 2098.50 2126.00 +24.70 1,887 0 -52,530
Mar08 071206 2123.00 2151.00 2123.00 2147.30 +25.30 37 0 -168
Jun08 071206 2168.00 2168.00 2167.50 2168.00 +25.50      
Total Volume and Open Interest 2,529 52,715 +0
NASDAQ 100 E-Mini(Globex)
Dec07 071206 2113.80 2132.30 2098.00 2126.00 +24.70 359,768 0 -411,727
Mar08 071206 2131.80 2153.30 2119.50 2147.30 +25.30 1,510 0 -5,637
Total Volume and Open Interest 324,564 417,364 +0
S & P Midcap 400(CME)
Dec07 071206 868.00 885.70 867.75 884.50 +15.60 64 0 -10,872
Mar08 071206 891.45 892.20 891.45 891.45 +15.60      
Jun08 071206 901.15 901.90 901.15 901.15 +15.60      
Total Volume and Open Interest 164 10,927 +0
Russell 2000(CME)
Dec07 071206 769.70 788.00 764.30 785.70 +18.30 530 0 -38,237
Mar08 071206 778.50 791.55 777.25 789.35 +18.40 178 0 -34
Jun08 071206 796.15 798.45 796.15 796.15 +18.30 5 0 -1
Total Volume and Open Interest 1,291 38,287 +0
Russell 2000 E-Mini(Globex)
Dec07 071206 786.10 786.40 785.10 785.10 +17.70 201,467 0 -659,687
Mar08 071206 775.00 791.20 765.20 789.40 +18.40 2,242 0 -2,430
Jun08 071206 777.30 796.20 774.50 796.20 +18.30      
Total Volume and Open Interest 201,482 662,120 +0
Value Line(KCBT)
Dec07 071206 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071206 15865 15945 15750 15910 +260 74,400 258,469 +1,616
Mar08 071206 15890 15965 15785 15895 +210 1,247 6,004 +397
Total Volume and Open Interest 75,647 264,607 +2,013
Nikkei 225(SGX)
Dec07 071206 15865 15945 15750 15910 +260 74,400 258,469 +1,616
Mar08 071206 15890 15965 15785 15895 +210 1,247 6,004 +397
Jun08 071206 15830 15830 15830 15830 +265 0 1 +0
Total Volume and Open Interest 75,647 264,607 +2,013
CAC 40(EURONEXT)
Dec07 071206 5694.5 5738.0 5635.5 5683.0 +14.5 112,562 0 -484,461
Jan08 071206 5715.5 5745.0 5656.0 5702.0 +14.5 1,492 0 -3,178
Feb08 071206 5736.0 5760.0 5676.5 5723.0 +14.5 16 0 -1,371
Total Volume and Open Interest 127,625 492,048 +0
Hang Seng Index(HKFE)
Dec07 071206 29928 29975 29560 29699 +172 52,008 122,155 +3,031
Jan08 071206 30015 30051 29652 29766 +190 310 463 +125
Total Volume and Open Interest 52,380 125,036 +3,160
DAX(EUREX)
Dec07 071206 7989.5 8031.0 7925.5 7960.5 -4.0 127,673 281,378 +0
Mar08 071206 8069.0 8120.0 8016.5 8049.5 -4.0 1,543 10,231 +0
Jun08 071206 8158.0 8203.5 8103.0 8136.0 -3.0 934 7,782 +0
Total Volume and Open Interest 130,150 299,391 +0
FT-SE 100(EURONEXT)
Dec07 071206 6545.50 6620.00 6454.50 6493.00 -15.00 105,207 0 -456,990
Mar08 071206 6562.50 6630.00 6481.50 6515.00 -14.50 1,096 0 -19,329
Jun08 071206 6638.50 6638.50 6551.50 6551.50 -14.00 300 0 -2,657
Total Volume and Open Interest 132,406 479,476 +0
SPI 200(SFE)
Dec07 071206 6545.0 86.4 6540.0 68.4 -6468.6 21,099 0 -285,899
Mar08 071206 48.4 102.4 48.4 87.4 +86.0 327 0 -3,377
Jun08 071206 150.4 150.4 150.4 150.4 +87.0 48 0 -1,708
Total Volume and Open Interest 23,346 295,790 +3,525
GSCI(CME)
Dec07 071206 568.90 584.00 567.50 584.00 +12.00 166 0 -20,822
Jan08 071206 583.50 583.50 568.50 583.50 +11.50      
Feb08 071206 582.00 582.00 566.50 582.00 +11.50      
Total Volume and Open Interest 232 21,100 +0
RJ/CRB Index(ICE)
Jan08 071205 453.25 457.00 453.25 457.00 +1.00 14 299 +0
Feb08 071205 457.00 458.00 457.00 458.00 +1.00 0 419 +0
Apr08 071205 457.50 459.00 457.50 459.00 +1.00 1 753 +1
Total Volume and Open Interest 15 1,475 +1
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!!!