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 December 07, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071207 1103.00 1121.00 1100.00 1119.75 +21.00 11,875 235,850 -12,795
Mar08 071207 1121.00 1140.00 1118.00 1138.75 +21.00 10,284 136,723 +8,242
May08 071207 1129.00 1148.00 1127.50 1146.50 +20.75 5,323 45,105 +1,249
Jul08 071207 1133.00 1150.00 1130.00 1149.50 +21.00 3,628 55,743 +952
Aug08 071207 1115.00 1128.00 1115.00 1128.00 +18.00 627 3,831 +250
Sep08 071207 1078.00 1090.00 1078.00 1090.00 +17.00 2 1,788 +16
Nov08 071207 1039.00 1054.00 1038.50 1053.50 +17.75 2,086 93,057 +43
Total Volume and Open Interest 34,153 588,778 -1,822
Soybean Meal(CBOT)
Dec07 071207 302.30 310.50 301.00 310.50 +10.90 1,181 3,361 -3
Jan08 071207 305.50 313.00 304.50 312.70 +10.40 8,381 58,456 -2,947
Mar08 071207 311.00 318.50 309.70 318.20 +10.70 5,784 79,750 +237
May08 071207 312.50 319.00 311.50 318.70 +8.80 3,560 40,574 -219
Jul08 071207 312.50 318.00 310.80 317.50 +8.70 2,375 29,819 -470
Aug08 071207 305.00 308.00 304.50 308.00 +7.00 424 7,156 +388
Sep08 071207 294.00 298.00 293.50 298.00 +9.00 216 4,757 -73
Oct08 071207 277.50 282.00 276.50 282.00 +8.20 27 4,884 +32
Total Volume and Open Interest 22,985 247,579 -2,614
Soybean Oil(CBOT)
Dec07 071207 45.00 45.35 45.00 45.30 +0.05 886 2,202 -582
Jan08 071207 45.50 45.90 45.40 45.70 +0.03 11,121 116,037 -4,088
Mar08 071207 46.00 46.45 45.98 46.33 +0.15 5,176 93,708 +1,566
May08 071207 46.48 46.88 46.48 46.85 +0.16 2,100 31,843 -47
Jul08 071207 46.85 47.22 46.85 47.21 +0.26 2,452 27,308 +170
Aug08 071207 46.80 47.15 46.80 47.15 +0.20 14 4,303 -15
Sep08 071207 46.70 47.00 46.70 47.00 +0.30 68 3,980 +36
Oct08 071207 46.40 46.50 46.30 46.50 +0.35 83 4,762 +32
Total Volume and Open Interest 23,789 303,013 -2,986
Canola(WCE)
Jan08 071207 478.1 483.1 476.5 482.1 +5.4 8,197 78,617 -6,561
Mar08 071207 489.9 495.0 488.1 494.2 +5.9 5,265 32,108 +7,995
May08 071207 496.8 503.2 495.9 501.6 +5.7 450 7,074 +470
Jul08 071207 504.2 509.7 503.8 507.9 +5.0 293 10,897 +326
Total Volume and Open Interest 14,564 153,694 +2,651
Corn(CBOT)
Dec07 071207 395.50 400.00 394.50 399.50 +4.75 6,191 15,520 -1,542
Mar08 071207 413.00 417.75 411.50 417.25 +5.25 15,843 559,247 +4,093
May08 071207 423.00 428.50 422.25 427.75 +5.25 1,833 97,037 +564
Jul08 071207 432.00 435.25 430.00 435.00 +4.25 828 139,001 +465
Sep08 071207 433.25 437.00 433.25 437.00 +3.50 235 25,827 +728
Dec08 071207 436.50 441.00 436.00 440.50 +4.00 2,285 239,669 +1,680
Total Volume and Open Interest 27,391 1,147,598 +6,685
Wheat(CBOT)
Dec07 071207 875.00 903.50 875.00 903.50 +32.50 1,529 2,929 -702
Mar08 071207 898.00 921.50 890.00 921.50 +30.00 5,898 203,496 -2,157
May08 071207 897.00 921.00 893.50 918.50 +27.50 1,465 39,334 +1,547
Jul08 071207 785.00 808.00 780.00 808.00 +30.00 2,550 93,872 +568
Sep08 071207 786.00 811.00 786.00 811.00 +28.00 87 18,018 +53
Total Volume and Open Interest 13,572 411,927 +510
Wheat(KCBT)
Dec07 071207 924.00 949.00 924.00 949.00 +30.00 411 808 -48
Mar08 071207 925.00 950.00 920.00 950.00 +30.00 6,856 77,720 +269
May08 071207 925.00 949.00 922.00 949.00 +30.00 308 5,755 +16
Jul08 071207 809.00 834.50 802.00 834.00 +29.25 1,966 26,977 +249
Sep08 071207 807.00 835.00 805.00 835.00 +30.00 70 5,078 +105
Total Volume and Open Interest 9,821 121,684 +782
Wheat(MGE)
Dec07 071207 1018.00 1043.00 1015.00 1043.00 +30.00 656 350 -563
Mar08 071207 980.00 1002.50 978.00 1002.50 +30.00 5,283 42,633 +49
May08 071207 947.00 977.00 947.00 977.00 +30.00 1,254 6,370 +425
Jul08 071207 893.00 920.50 893.00 920.50 +30.00 70 2,170 +1
Sep08 071207 822.00 850.00 822.00 850.00 +30.00 1,251 5,357 +360
Total Volume and Open Interest 9,770 62,309 +315
Oats(CBOT)
Dec07 071207 266.50 266.50 266.50 266.50 +1.00 71 76 +38
Mar08 071207 279.25 281.75 279.00 280.25 +1.25 187 8,988 -99
May08 071207 288.50 288.50 288.50 288.50 +2.00 203 923 +121
Jul08 071207 296.50 296.50 296.50 296.50 +1.00 56 156 +4
Total Volume and Open Interest 521 10,300 +71
Rough Rice(CBOT)
Jan08 071207 13.21 13.39 13.17 13.38 +0.17 679 11,375 -29
Mar08 071207 13.53 13.70 13.53 13.70 +0.16 644 6,071 +951
May08 071207 13.92 13.92 13.92 13.92 +0.16 0 533 +0
Jul08 071207 14.05 14.05 14.05 14.05 +0.18 0 943 +0
Total Volume and Open Interest 1,330 20,463 +946
Live Cattle(CME)
Dec07 071207 93.900 94.230 93.850 94.035 +0.185 3,029 16,214 -316
Feb08 071207 96.180 97.050 96.180 96.750 +0.570 7,141 122,358 +680
Apr08 071207 97.800 98.350 97.750 98.100 +0.400 2,339 59,286 +500
Jun08 071207 93.700 94.100 93.700 94.050 +0.370 1,138 20,558 +128
Aug08 071207 94.200 94.830 94.200 94.480 +0.330 394 12,797 +156
Oct08 071207 98.000 98.500 98.000 98.385 +0.350 261 3,893 +140
Total Volume and Open Interest 14,454 239,670 +1,330
Feeder Cattle(CME)
Jan08 071207 106.135 106.600 105.885 105.950 -0.400 1,713 12,212 -367
Mar08 071207 107.500 107.800 107.150 107.450 -0.130 1,250 8,085 +511
Apr08 071207 109.250 109.750 109.150 109.550 unch 159 2,683 +40
May08 071207 110.700 111.000 110.500 110.800 -0.030 76 3,568 +24
Aug08 071207 111.250 111.700 111.180 111.600 +0.150 18 1,628 +8
Sep08 071207 110.600 110.800 110.500 110.800 +0.200 0 73 +0
Oct08 071207 111.000 111.000 111.000 111.000 unch 0 6 +0
Total Volume and Open Interest 3,216 28,261 +216
Lean Hogs(CME)
Dec07 071207 55.400 55.500 55.100 55.485 +0.335 3,083 16,875 -1,397
Feb08 071207 61.450 62.200 61.400 61.700 +0.500 6,987 93,049 +277
Apr08 071207 66.550 67.000 66.450 66.725 +0.340 2,659 38,862 +459
May08 071207 73.500 73.850 73.500 73.830 +0.250 136 2,640 +8
Jun08 071207 76.100 77.300 76.100 77.100 +0.800 1,071 27,132 +25
Jul08 071207 75.050 75.750 75.050 75.650 +0.400 151 11,037 +19
Aug08 071207 73.550 74.000 73.300 74.000 +0.450 109 5,029 +50
Oct08 071207 66.300 67.150 66.300 67.100 +0.800 172 4,906 -12
Total Volume and Open Interest 14,409 206,478 -580
Pork Bellies(CME)
Feb08 071207 90.100 91.500 90.100 91.330 +1.080 81 1,126 +17
Mar08 071207 91.000 91.000 91.000 91.000 +1.500 1 246 +0
May08 071207 91.100 91.100 91.100 91.100 +0.900 0 172 +0
Jul08 071207 90.700 90.700 90.700 90.700 +0.800 0 146 +0
Aug08 071207 88.800 88.800 88.800 88.800 +0.600 0 53 +0
Total Volume and Open Interest 82 1,743 +17
Class III Milk(CME)
Dec07 071207 20.38 20.40 20.30 20.40 +0.10 172 4,476 -27
Jan08 071207 18.55 18.60 18.40 18.41 -0.08 325 3,592 +94
Feb08 071207 17.40 17.40 17.39 17.39 -0.09 223 3,011 +32
Mar08 071207 16.90 16.90 16.80 16.80 -0.05 82 2,524 +33
Apr08 071207 16.26 16.26 16.26 16.26 -0.04 50 2,279 +15
Total Volume and Open Interest 1,049 29,574 +193
Cocoa(ICE)
Dec07 071207 2152 2152 2152 2152 unch 1 527 -38
Mar08 071207 2065 2067 2054 2057 -11 8,947 99,190 +1,780
May08 071207 2072 2072 2066 2067 -7 776 20,976 +95
Jul08 071207 2072 2072 2072 2072 -8 824 9,357 +467
Sep08 071207 2074 2074 2074 2074 -8 484 5,162 +104
Dec08 071207 2085 2085 2085 2085 -9 493 14,473 +153
Mar09 071207 2101 2101 2101 2101 -9 105 4,745 -68
Total Volume and Open Interest 11,635 156,514 +2,493
Coffee "C"(ICE)
Dec07 071207 126.50 127.75 126.50 127.75 +1.85 50 627 +15
Mar08 071207 129.50 131.40 128.90 131.15 +2.10 7,692 107,717 +66
May08 071207 133.60 133.80 133.60 133.70 +2.10 1,238 19,766 +7
Jul08 071207 135.50 136.25 135.50 136.25 +2.15 905 5,713 +91
Sep08 071207 138.65 138.65 138.65 138.65 +2.10 725 8,642 +208
Dec08 071207 139.75 141.90 139.75 141.90 +2.10 731 7,559 -29
Total Volume and Open Interest 11,639 156,585 +401
Orange Juice(ICE)
Jan08 071207 139.90 144.00 139.75 143.70 +2.70 2,269 10,731 -554
Mar08 071207 140.50 144.00 140.00 143.70 +2.90 1,221 13,238 +414
May08 071207 144.00 144.20 144.00 144.20 +2.90 631 1,512 +378
Jul08 071207 144.90 144.90 144.90 144.90 +2.95 24 711 +10
Sep08 071207 145.90 145.90 145.90 145.90 +3.15 8 422 +0
Nov08 071207 144.95 144.95 144.95 144.95 +2.95 0 362 +0
Total Volume and Open Interest 4,173 27,769 +264
Sugar #11(ICE)
Mar08 071207 9.94 9.95 9.82 9.90 +0.02 29,693 440,934 +4,294
May08 071207 10.18 10.19 10.13 10.19 +0.05 13,015 90,677 -4
Jul08 071207 10.33 10.37 10.33 10.36 +0.06 4,219 82,683 +354
Oct08 071207 10.70 10.70 10.70 10.70 +0.04 3,273 65,242 +301
Mar09 071207 11.28 11.28 11.26 11.26 +0.03 5,491 44,034 -160
Total Volume and Open Interest 59,702 794,474 +4,918
Sugar #14(ICE)
Jan08 071207 19.60 19.60 19.60 19.60 +0.20 133 2,535 +16
Mar08 071207 19.71 19.71 19.71 19.71 +0.01 126 3,895 +101
May08 071207 19.98 19.98 19.98 19.98 +0.15 43 3,534 +40
Jul08 071207 20.23 20.23 20.23 20.23 unch 73 1,818 +47
Sep08 071207 20.37 20.37 20.37 20.37 -0.09 5 1,293 -2
Total Volume and Open Interest 380 13,370 +202
London Cocoa(LCE)
Dec07 071207 1008 1015 1004 1004 -4 8,188 49,009 -6,765
Mar08 071207 1038 1044 1033 1034 -4 14,210 65,429 -363
May08 071207 1050 1055 1048 1049 -1 910 23,450 -19
Jul08 071207 1066 1075 1064 1070 +4 2,575 38,518 +1,803
Sep08 071207 1073 1077 1065 1068 -2 317 21,915 +63
Dec08 071207 1076 1085 1069 1071 -5 743 18,505 +533
Mar09 071207 1085 1085 1075 1076 -7 0 4,641 +0
Total Volume and Open Interest 26,943 221,798 -4,748
London Coffee(LCE)
Jan08 071207 1754.00 1778.00 1747.00 1776.00 +27.00 4,130 66,423 +690
Mar08 071207 1771.00 1804.00 1771.00 1802.00 +29.00 4,653 74,252 +638
May08 071207 1804.00 1821.00 1790.00 1820.00 +31.00 1,199 11,395 +635
Jul08 071207 1810.00 1835.00 1808.00 1835.00 +31.00 7 3,427 +0
Sep08 071207 1819.00 1849.00 1819.00 1849.00 +33.00 35 4,179 +0
Nov08 071207 1856.00 1856.00 1856.00 1856.00 +32.00 0 874 +0
Total Volume and Open Interest 10,024 161,323 +1,963
London Sugar(LCE)
Mar08 071207 291.00 292.50 289.60 291.50 +0.80 2,218 55,600 +231
May08 071207 295.50 295.50 291.80 294.70 +0.40 244 9,424 +51
Aug08 071207 297.50 298.00 295.50 297.60 +0.70 195 6,691 +87
Oct08 071207 303.50 303.60 302.10 303.60 +0.70 123 5,278 -22
Dec08 071207 309.00 309.00 308.80 308.80 +0.10 3 1,379 +0
Total Volume and Open Interest 2,793 81,503 +357
Cotton(ICE)
Dec07 071207 58.10 58.10 58.10 58.10 unch 15 8 -111
Mar08 071207 64.40 64.70 63.80 64.55 +0.77 10,748 130,698 -444
May08 071207 65.90 66.15 65.50 66.13 +0.77 987 20,922 +125
Jul08 071207 67.15 67.85 67.10 67.80 +0.60 1,289 21,239 +325
Oct08 071207 72.10 72.10 70.15 70.15 +0.65 0 430 +0
Dec08 071207 71.80 72.25 71.50 72.15 +0.55 2,247 35,907 +508
Total Volume and Open Interest 15,367 210,839 +460
Lumber(CME)
Jan08 071207 246.0 247.2 243.2 245.6 +1.2 572 5,335 -28
Mar08 071207 266.6 268.5 264.2 264.3 -1.2 396 4,478 +109
May08 071207 281.3 281.4 278.1 280.2 -0.6 47 585 +29
Jul08 071207 285.0 285.3 283.6 283.6 +0.3 8 89 +8
Total Volume and Open Interest 1,043 10,577 +137
Crude Oil(NYM)
Jan08 071207 89.50 90.00 87.07 88.28 -1.95 279,601 301,142 -7,985
Feb08 071207 89.25 89.65 87.20 88.15 -1.79 101,095 169,957 +8,531
Mar08 071207 86.85 87.94 86.70 87.94 -1.66 40,656 108,812 +728
Apr08 071207 86.70 87.68 86.70 87.68 -1.56 17,498 58,100 -33
May08 071207 88.20 88.25 86.50 87.42 -1.50 5,530 57,541 +610
Jun08 071207 88.40 88.40 86.05 87.17 -1.45 12,973 67,445 -1,891
Jul08 071207 86.92 86.92 86.92 86.92 -1.42 2,795 20,483 +261
Aug08 071207 86.68 86.68 86.68 86.68 -1.40 1,571 17,140 -476
Sep08 071207 86.48 86.48 86.48 86.48 -1.38 1,955 35,174 +535
Oct08 071207 86.31 86.31 86.31 86.31 -1.36 1,036 29,201 -302
Nov08 071207 86.15 86.15 86.15 86.15 -1.34 270 19,557 -19
Dec08 071207 86.00 86.00 85.99 85.99 -1.32 11,165 164,258 +2,620
Jan09 071207 85.84 85.84 85.82 85.84 -1.29 1,359 23,990 -573
Feb09 071207 85.65 85.71 85.65 85.71 -1.25 573 12,862 -197
Mar09 071207 85.58 85.58 85.58 85.58 -1.21 340 6,565 -40
Apr09 071207 85.45 85.45 85.45 85.45 -1.17 995 12,743 -375
Total Volume and Open Interest 490,056 1,390,301 +2,279
Heating Oil(NYM)
Jan08 071207 253.90 253.90 249.20 250.47 -4.03 36,632 85,499 -2,151
Feb08 071207 249.90 250.22 249.90 250.22 -3.63 13,841 36,782 +1,560
Mar08 071207 247.00 248.02 247.00 248.02 -3.28 7,121 20,143 +500
Apr08 071207 242.40 243.02 242.40 243.02 -2.98 3,399 13,648 -219
May08 071207 237.00 239.02 237.00 239.02 -3.18 1,957 6,709 +43
Jun08 071207 236.82 236.82 236.82 236.82 -3.38 3,166 16,492 +162
Jul08 071207 236.47 236.47 236.47 236.47 -3.28 498 4,600 +106
Aug08 071207 236.67 236.67 236.67 236.67 -3.23 435 963 +25
Sep08 071207 237.62 237.62 237.62 237.62 -3.13 454 2,991 +165
Oct08 071207 239.27 239.27 239.27 239.27 -3.03 15 1,131 +4
Nov08 071207 243.00 243.00 240.97 240.97 -2.93 11 836 +0
Dec08 071207 242.67 242.67 242.67 242.67 -2.83 272 8,852 +118
Total Volume and Open Interest 68,591 203,951 +468
Gasoline(NYMEX)
Jan08 071207 230.39 231.50 224.78 226.90 -3.23 44,653 76,267 -1,879
Feb08 071207 232.25 233.30 227.00 229.32 -2.86 16,092 23,389 +1,946
Mar08 071207 235.16 235.82 230.12 232.20 -2.63 10,352 21,507 +424
Apr08 071207 247.60 248.73 243.54 245.55 -2.88 5,227 22,546 +267
May08 071207 247.62 247.62 243.55 245.95 -3.08 5,979 15,974 +1,463
Jun08 071207 249.50 249.50 244.40 245.55 -3.13 3,618 15,847 +373
Jul08 071207 244.00 244.00 243.80 243.80 -3.23 1,735 3,703 +196
Aug08 071207 240.44 241.25 240.44 241.25 -3.28 1,003 2,741 +2
Sep08 071207 237.00 237.55 237.00 237.55 -3.33 1,131 4,525 -52
Oct08 071207 223.85 223.85 223.85 223.85 -3.33 408 1,820 +183
Total Volume and Open Interest 90,538 198,537 +2,882
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071207 231.80 231.80 226.00 226.90 -3.23 3 19 -1
Feb08 071207 229.32 229.32 229.32 229.32 -2.86 0 10 +0
Mar08 071207 232.10 232.10 232.10 232.10 -1.10 0 2 +0
Apr08 071207 244.60 244.60 244.60 244.60 -2.20      
Total Volume and Open Interest 3 31 -1
Natural Gas(NYM)
Jan08 071207 7.275 7.290 7.120 7.155 -0.175 50,025 128,500 -854
Feb08 071207 7.360 7.360 7.230 7.254 -0.161 16,811 63,851 +1,570
Mar08 071207 7.250 7.255 7.245 7.251 -0.126 16,917 87,487 +1,479
Apr08 071207 7.285 7.295 7.175 7.216 -0.117 9,833 57,923 +549
May08 071207 7.255 7.284 7.255 7.284 -0.116 3,425 40,618 +454
Jun08 071207 7.370 7.381 7.370 7.381 -0.114 2,564 22,625 +315
Jul08 071207 7.595 7.595 7.483 7.483 -0.112 2,480 19,617 +336
Aug08 071207 7.561 7.561 7.561 7.561 -0.109 1,130 17,689 +312
Sep08 071207 7.588 7.588 7.588 7.588 -0.107 937 13,531 +413
Oct08 071207 7.656 7.656 7.656 7.656 -0.104 2,919 38,499 +406
Nov08 071207 8.061 8.061 8.061 8.061 -0.104 797 23,056 -20
Dec08 071207 8.491 8.491 8.491 8.491 -0.104 220 18,644 -66
Jan09 071207 8.761 8.761 8.761 8.761 -0.099 1,068 38,562 -9
Feb09 071207 8.771 8.771 8.771 8.771 -0.099 265 6,817 +174
Mar09 071207 8.536 8.536 8.536 8.536 -0.099 392 30,940 +125
Apr09 071207 7.890 7.890 7.861 7.861 -0.064 429 30,192 -105
Total Volume and Open Interest 112,895 841,628 +6,837
Brent Crude Oil(ICE)
Jan08 071207 90.35 90.79 87.47 88.64 -1.54 100,587 70,518 -3,341
Feb08 071207 90.00 90.51 87.30 88.47 -1.48 71,837 134,774 -7,915
Mar08 071207 89.97 90.30 87.13 88.31 -1.45 37,258 58,589 +4,258
Apr08 071207 89.22 90.00 86.96 88.08 -1.42 13,702 19,383 -534
May08 071207 89.00 89.69 86.76 87.87 -1.33 7,145 14,577 -491
Jun08 071207 88.73 89.25 86.57 87.68 -1.23 10,198 34,775 +825
Jul08 071207 88.50 88.50 87.49 87.49 -1.15 3,104 9,823 +428
Aug08 071207 87.32 87.32 87.32 87.32 -1.08 2,085 7,156 -411
Sep08 071207 87.15 87.15 87.15 87.15 -1.02 1,391 7,931 +274
Oct08 071207 87.00 87.00 87.00 87.00 -0.99 0 6,886 -1,744
Nov08 071207 86.86 86.86 86.86 86.86 -1.00 0 5,632 +196
Dec08 071207 87.19 88.00 85.59 86.73 -1.00 9,292 61,416 +254
Jan09 071207 86.60 86.60 86.60 86.60 -1.00 0 12,274 -175
Feb09 071207 86.48 86.48 86.48 86.48 -0.99 0 3,695 -5
Total Volume and Open Interest 257,531 537,598 -8,401
Gas Oil(ICE)
Dec07 071207 797.00 799.00 776.00 784.25 -3.25 34,769 36,818 -2,364
Jan08 071207 793.00 795.25 772.25 780.00 -3.75 59,753 90,397 +3,092
Feb08 071207 783.50 787.25 764.75 773.25 -3.00 22,441 46,039 +1,391
Mar08 071207 771.50 778.50 758.00 765.25 -2.75 7,313 20,980 -272
Apr08 071207 763.25 770.25 753.75 757.25 -2.75 4,945 11,699 -443
May08 071207 758.00 764.75 748.50 752.25 -2.75 3,455 12,460 -47
Jun08 071207 753.75 760.50 744.50 748.00 -3.00 6,314 30,781 +106
Jul08 071207 753.50 757.00 748.25 748.25 +8.25 297 5,685 +238
Aug08 071207 749.25 749.25 749.25 749.25 -3.00 0 2,432 +0
Sep08 071207 750.25 750.25 750.25 750.25 +6.75 5 1,328 +5
Total Volume and Open Interest 140,512 291,442 +1,324
US Dollar Index(ICE)
Dec07 071207 76.410 76.540 76.220 76.340 -0.080 4,616 33,070 -538
Mar08 071207 76.355 76.540 76.230 76.340 -0.080 1,630 4,714 +720
Jun08 071207 76.340 76.400 76.340 76.400 -0.070 92 530 +2
Total Volume and Open Interest 6,598 38,739 +384
Australian Dollar(CME)
Dec07 071207 87.72 87.72 87.72 87.72 +0.02 1,221 59,397 -593
Mar08 071207 87.58 87.58 87.27 87.27 +0.02 426 7,972 +3,211
Jun08 071207 86.66 86.66 86.66 86.66 +0.07 0 408 +0
Total Volume and Open Interest 1,647 67,976 +2,618
British Pound(CME)
Dec07 071207 203.14 203.14 203.10 203.10 +0.25 1,990 95,585 -7,501
Mar08 071207 202.07 202.47 202.07 202.47 +0.26 1,344 12,467 +4,647
Jun08 071207 201.75 201.75 201.75 201.75 +0.27 0 38 +3
Total Volume and Open Interest 3,334 108,144 -2,851
Canadian Dollar(CME)
Dec07 071207 99.60 99.86 99.15 99.58 +0.53 1,838 97,525 -8,066
Mar08 071207 99.60 99.78 99.22 99.64 +0.54 888 19,964 +4,996
Jun08 071207 99.60 99.60 99.60 99.60 +0.52 1 2,949 +29
Sep08 071207 99.21 99.66 99.21 99.55 +0.50 22 1,312 +24
Total Volume and Open Interest 2,760 122,253 -3,006
Japanese Yen(CME)
Dec07 071207 89.66 89.70 89.59 89.61 -0.24 1,207 145,484 -3,937
Mar08 071207 90.50 90.54 90.50 90.53 -0.23 929 22,123 +2,958
Jun08 071207 91.29 91.29 91.29 91.29 -0.23 5 16,367 +3
Total Volume and Open Interest 2,141 184,508 -976
Swiss Franc(CME)
Dec07 071207 88.50 88.61 88.50 88.61 +0.07 1,473 71,866 -274
Mar08 071207 89.08 89.16 89.08 89.15 +0.07 927 4,768 +1,226
Jun08 071207 89.51 89.51 89.51 89.51 +0.07 0 25 +0
Total Volume and Open Interest 2,440 76,687 +960
EuroFX(CME)
Dec07 071207 146.44 146.65 146.24 146.57 +0.20 3,088 206,149 +50
Mar08 071207 146.54 146.74 146.54 146.68 +0.21 1,751 38,089 +7,730
Jun08 071207 146.53 146.62 146.53 146.62 +0.22 3 986 +54
Total Volume and Open Interest 4,927 245,847 +7,872
Mexican Peso(CME)
Dec07 071207 924.8 924.8 923.5 923.8 +0.5 1,091 69,237 -2,239
Jan08 071207 921.0 921.0 921.0 921.0 +1.0 0 3 +0
Total Volume and Open Interest 2,883 103,133 -874
30-Year T-Bonds(CBOT)
Dec07 071207 116~19 116~21 115~01 115~06 -1~14 27,025 36,119 -12,509
Mar08 071207 116~18 116~24 115~00 115~05 -1~15 406,053 936,562 -8,373
Jun08 071207 115~16 115~16 114~00 114~17 -1~14 9 2,020 +0
Total Volume and Open Interest 433,088 974,722 -20,883
10-Year T-Notes(CBOT)
Dec07 071207 114~060 114~075 113~050 113~100 -0~275 130,014 195,468 -75,254
Mar08 071207 113~110 113~150 112~120 112~180 -0~265 1,106,990 2,314,626 +51,907
Jun08 071207 111~305 111~305 111~300 111~300 -0~265 0 103 +0
Total Volume and Open Interest 1,237,004 2,510,197 -23,347
5-Year T-Notes(CBOT)
Dec07 071207 110~155 110~155 109~245 110~020 -0~200 72,739 0 +0
Mar08 071207 110~050 110~050 109~215 109~245 -0~180 530,706 0 +0
Jun08 071207 109~245 109~245 109~245 109~245 -0~180      
Total Volume and Open Interest 603,445    
2 Year T-Notes(CBOT)
Dec07 071207 104~120 104~120 104~110 104~110 -0~030 1,608 121,414 -22,183
Mar08 071207 105~000 105~002 104~110 104~110 -0~031 4,407 867,609 -6,150
Total Volume and Open Interest 6,015 989,023 -28,333
Eurodollars(CME)
Dec07 071207 95.055 95.058 94.990 95.015 -0.045 8,679 1,483,172 -11,826
Mar08 071207 95.670 95.685 95.590 95.595 -0.115 17,416 1,523,792 -6,364
Jun08 071207 96.130 96.155 96.040 96.055 -0.135 12,652 1,558,740 +6,050
Sep08 071207 96.375 96.385 96.260 96.290 -0.145 11,806 1,372,519 -15,205
Dec08 071207 96.475 96.475 96.345 96.375 -0.150 15,953 1,602,339 +48,961
Mar09 071207 96.480 96.480 96.335 96.370 -0.160 6,124 1,003,679 +31,861
Jun09 071207 96.390 96.390 96.240 96.270 -0.170 5,412 703,105 +13,263
Sep09 071207 96.255 96.255 96.105 96.135 -0.175 9,955 504,668 -3,496
Dec09 071207 96.110 96.110 95.980 95.990 -0.175 5,668 292,808 +1,384
Mar10 071207 95.990 95.990 95.845 95.855 -0.180 3,072 211,030 -1,286
Jun10 071207 95.845 95.845 95.705 95.715 -0.185 3,566 203,615 -507
Sep10 071207 95.715 95.735 95.590 95.605 -0.190 3,237 135,934 -711
Dec10 071207 95.625 95.625 95.475 95.495 -0.195 5,547 105,880 +301
Mar11 071207 95.560 95.560 95.400 95.410 -0.195 2,164 87,750 -1,411
Jun11 071207 95.445 95.445 95.300 95.310 -0.200 2,593 84,976 +76
Sep11 071207 95.360 95.360 95.215 95.220 -0.205 4,126 72,247 -341
Dec11 071207 95.275 95.275 95.100 95.130 -0.210 3,152 52,764 -1,443
Mar12 071207 95.205 95.205 95.050 95.060 -0.210 728 48,669 +174
Total Volume and Open Interest 125,766 11,248,795 +62,200
30 Day Federal Funds(CBOT)
Dec07 071207 3.985 3.990 3.985 3.985 -0.015 208 135,233 -2,070
Jan08 071207 4.065 4.070 4.065 4.065 -0.025 715 134,108 -1,207
Feb08 071207 4.265 4.265 4.260 4.260 -0.040 1,082 64,245 +3,838
Mar08 071207 4.365 4.365 4.335 4.335 -0.050 52 31,582 +4,239
Apr08 071207 4.425 4.425 4.410 4.410 -0.055 547 15,417 +619
May08 071207 4.530 4.530 4.530 4.530 -0.065 0 9,576 -908
Total Volume and Open Interest 2,604 399,099 +6,237
30 Day Fed Funds(e-CBOT)
Dec07 071207 95.750 95.760 95.725 95.745 -0.005 22,908 0 +0
Jan08 071207 95.845 95.845 95.805 95.815 -0.020 27,995 0 +0
Feb08 071207 96.055 96.055 95.970 96.015 -0.020 23,101 0 +0
Mar08 071207 96.105 96.130 96.060 96.095 -0.020 11,400 0 +0
Apr08 071207 96.190 96.190 96.145 96.170 -0.020 8,120 0 +0
May08 071207 96.300 96.305 96.240 96.275 -0.040 3,259 0 +0
Total Volume and Open Interest 100,283    
3-Mth Euro-Yen(CME)
Dec07 071207 99.14 99.14 99.14 99.14 +0.01 1,164 17,671 -924
Mar08 071207 99.17 99.17 99.17 99.17 unch 800 9,079 +562
Jun08 071207 99.17 99.17 99.17 99.17 +0.01 3 5,792 +3
Sep08 071207 99.12 99.12 99.12 99.12 -0.01 3 4,652 -100
Dec08 071207 99.08 99.08 99.08 99.08 -0.01 8 2,261 -19
Mar09 071207 99.03 99.03 99.03 99.03 -0.01 0 700 -5
Jun09 071207 98.98 98.98 98.98 98.98 -0.01 0 156 +0
Sep09 071207 98.91 98.91 98.91 98.91 -0.01      
Dec09 071207 98.87 98.87 98.87 98.87 +0.01      
Mar10 071207 98.81 98.81 98.81 98.81 +0.01      
Total Volume and Open Interest 1,978 40,311 -483
3-Mth Euro-Yen(SGX)
Dec07 071207 99.13 99.14 99.13 99.14 +0.01 875 65,449 -1,463
Mar08 071207 99.18 99.18 99.17 99.18 +0.01 1,378 43,472 +182
Jun08 071207 99.17 99.18 99.17 99.18 +0.01 327 18,193 -127
Sep08 071207 99.14 99.15 99.14 99.15 +0.01 137 22,505 -176
Dec08 071207 99.11 99.12 99.11 99.11 +0.00 151 13,574 -386
Mar09 071207 99.06 99.07 99.06 99.07 +0.01 100 5,700 +50
Jun09 071207 99.00 99.01 99.00 99.01 +0.01 0 1,237 +0
Sep09 071207 98.94 98.94 98.94 98.94 +0.00 0 200 +0
Total Volume and Open Interest 2,968 172,780 -1,920
Japanese Gov't Bonds(SGX)
Dec07 071206 137.03 137.07 136.40 136.55 -1.11 6,794 40,398 -861
Mar08 071207 136.00 136.38 135.87 136.19 -0.03 12,740 23,538 +14,662
Jun08 071207 136.19 136.19 136.19 136.19 -0.03      
Total Volume and Open Interest 24,945 50,085 +4,009
Euro-Bund(EUREX)
Dec07 071206 114.81 114.94 114.71 114.89 -0.29 1,594,707 1,030,551 -293,773
Mar08 071207 115.12 115.15 114.03 114.10 -1.10 1,172,377 1,140,586 +694,045
Jun08 071207 114.60 114.60 113.62 113.69 -1.11 343 54 +49
Total Volume and Open Interest 2,031,649 1,246,150 -230,947
Euro-Bobl(EUREX)
Dec07 071206 108.91 108.99 108.78 108.98 -0.09 1,086,471 474,046 -426,980
Mar08 071207 109.12 109.14 108.54 108.57 -0.65 848,969 1,040,441 +365,891
Jun08 071207 43.02 43.02 43.02 43.02 -0.66      
Total Volume and Open Interest 1,504,894 1,150,725 +2,129
3-Mth Euribor(EUREX)
Dec07 071207 95.130 95.135 95.125 95.130 -0.010 1,497 29,660 +1,665
Mar08 071207 95.480 95.500 95.475 95.480 -0.035 1,000 13,742 +955
Jun08 071207 95.675 95.675 95.625 95.630 -0.080 243 6,051 +119
Total Volume and Open Interest 3,108 58,638 +2,939
Long Gilt(LIFFE)
Dec07 071207 109~32 109~32 109~12 109~12 -0~24 9,055 22,117 -8,757
Mar08 071207 109~29 110~02 109~10 109~11 -0~24 125,413 330,967 +7,387
Total Volume and Open Interest 134,468 353,084 -1,370
3-Mth Short Sterling(LIFFE)
Dec07 071207 93.49 93.49 93.49 93.49 +0.02 230,607 531,524 +24,837
Mar08 071207 94.16 94.16 94.16 94.16 -0.05 169,183 499,835 -11,402
Jun08 071207 94.62 94.62 94.62 94.62 -0.08 124,854 595,732 -2,846
Sep08 071207 94.87 94.87 94.87 94.87 -0.10 126,714 449,818 +3,151
Dec08 071207 94.98 94.98 94.98 94.98 -0.11 102,452 422,314 +20,193
Mar09 071207 95.01 95.01 95.01 95.01 -0.11 83,985 261,906 +16,074
Total Volume and Open Interest 897,266 3,147,578 +52,682
3-Mth Euribor(LIFFE)
Dec07 071207 95.125 95.140 95.110 95.130 -0.005 151,527 757,547 +8,126
Mar08 071207 95.510 95.510 95.470 95.480 -0.040 153,366 654,978 +15,230
Jun08 071207 95.685 95.700 95.615 95.625 -0.085 175,953 589,107 +14,995
Total Volume and Open Interest 958,869 3,902,764 +42,191
3-Mth Aus T-Bills(SFE)
Dec07 071207 92.75 92.79 92.75 92.78 unch 27,826 344,159 -27,194
Mar08 071207 92.70 92.75 92.69 92.74 +0.02 55,031 373,478 -12,542
Jun08 071207 92.67 92.71 92.65 92.70 +0.01 43,611 241,315 +17,872
Sep08 071207 92.68 92.73 92.67 92.72 unch 21,264 146,286 +9,607
Dec08 071207 92.70 92.75 92.69 92.73 unch 12,482 79,591 +7,755
Mar09 071207 92.71 92.75 92.71 92.74 unch 3,390 50,626 +1,125
Jun09 071207 92.72 92.75 92.72 92.74 unch 5,609 47,152 +2,519
Sep09 071207 92.72 92.76 92.72 92.74 unch 1,811 17,366 +649
Dec09 071207 92.75 92.75 92.74 92.74 +0.01 300 2,160 -649
Mar10 071207 92.74 92.74 92.74 92.74 +0.01 0 324 +0
Total Volume and Open Interest 171,324 1,303,140 -858
10-Year Aus T-Bonds(SFE)
Dec07 071207 93.97 94.00 93.94 93.95 -0.04 35,672 635,544 +8,281
Mar08 071207 94.00 94.00 93.97 93.97 -0.04 4,919 7,542 +4,493
Total Volume and Open Interest 40,591 643,086 +12,774
3-Year Aus T-Bonds(SFE)
Dec07 071207 93.58 93.61 93.57 93.58 -0.03 81,321 1,033,200 +106,744
Mar08 071207 93.65 93.65 93.64 93.64 -0.04 7,000 24,440 +13,436
Total Volume and Open Interest 88,321 1,057,640 +120,180
Gold(CMX)
Dec07 071207 794.5 794.5 794.4 794.4 -6.8 332 7,099 -115
Feb08 071207 805.5 810.0 796.8 800.2 -6.9 105,669 255,604 -90
Apr08 071207 806.5 806.5 806.5 806.5 -6.8 2,329 53,884 +499
Jun08 071207 812.2 812.2 812.2 812.2 -6.7 1,901 44,970 +1,335
Aug08 071207 817.5 817.5 817.5 817.5 -6.5 2,660 24,701 +2,062
Oct08 071207 822.4 822.4 822.4 822.4 -6.4 84 3,361 -3
Dec08 071207 827.3 827.3 827.3 827.3 -6.3 2,784 30,566 +967
Feb09 071207 832.4 832.4 832.4 832.4 -6.1 104 20,506 +46
Apr09 071207 837.2 837.2 837.2 837.2 -5.9 2,364 3,331 +0
Jun09 071207 842.2 842.2 842.2 842.2 -5.6 50 8,769 +50
Aug09 071207 847.4 847.4 847.4 847.4 -5.3 8 9 +0
Oct09 071207 852.7 852.7 852.7 852.7 -5.1      
Total Volume and Open Interest 124,800 480,628 +3,884
Silver(CMX)
Dec07 071207 1429.0 1434.0 1429.0 1432.5 -11.5 216 403 -284
Mar08 071207 1459.0 1466.0 1443.0 1450.5 -12.0 26,790 73,538 +1,184
May08 071207 1467.0 1467.0 1462.4 1462.4 -11.8 1,891 12,230 +94
Jul08 071207 1478.0 1478.0 1473.3 1473.3 -11.9 560 16,182 +306
Sep08 071207 1487.0 1487.0 1483.5 1483.5 -11.6 267 11,432 +49
Dec08 071207 1500.0 1500.0 1496.9 1496.9 -10.9 697 16,152 +193
Mar09 071207 1510.9 1510.9 1510.9 1510.9 -9.9 27 273 +0
Total Volume and Open Interest 31,028 140,493 +1,804
Platinum(NYMEX)
Jan08 071207 1467.5 1467.5 1456.1 1462.2 -8.0 1,495 11,899 +22
Apr08 071207 1459.0 1465.2 1459.0 1465.2 -8.0 323 2,024 +184
Jul08 071207 1468.9 1468.9 1468.9 1468.9 -8.0 0 132 +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 071207 343.30 343.30 343.30 343.30 -4.05 1 359 -1
Mar08 071207 349.00 349.00 347.65 347.65 -4.05 421 12,183 +80
Jun08 071207 351.65 351.65 351.65 351.65 -4.05 1 1,346 +0
Total Volume and Open Interest 426 14,690 +81
Copper(CMX)
Dec07 071207 308.50 311.00 308.50 309.45 +7.60 752 3,060 -598
Mar08 071207 312.00 315.00 312.00 312.60 +7.75 6,820 49,249 +112
May08 071207 313.50 313.50 313.00 313.20 +7.45 160 5,388 -58
Jul08 071207 313.75 313.75 313.50 313.50 +7.25 49 2,952 +8
Sep08 071207 314.25 314.25 313.75 313.75 +7.15 19 945 +1
Total Volume and Open Interest 8,152 70,143 -519
Aluminum(CMX)
Dec07 071207 110.00 110.00 110.00 110.00 +1.75 0 132 +0
Jan08 071207 110.00 110.00 110.00 110.00 +1.75      
Feb08 071207 110.00 110.00 110.00 110.00 +1.75      
Mar08 071207 110.00 110.00 110.00 110.00 +1.75      
Apr08 071207 110.00 110.00 110.00 110.00 +1.75      
May08 071207 110.00 110.00 110.00 110.00 +1.75      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Dec07 071207 13640 13688 13620 13650 +33 3,670 36,123 +862
Mar08 071207 13725 13760 13705 13730 +35 170 1,264 +51
Jun08 071207 13810 13810 13810 13810 +33 0 3 +0
Sep08 071207 13890 13890 13890 13890 +33 0 1 +0
Total Volume and Open Interest 3,840 37,391 +913
S & P 500(CME)
Dec07 071207 1512.30 1513.00 1504.00 1507.30 -0.20 53,494 506,328 -12,613
Mar08 071207 1522.50 1522.50 1514.60 1517.30 unch 21,608 148,677 +14,731
Jun08 071207 1526.70 1526.70 1526.70 1526.70 +0.10 213 5,310 -15
Sep08 071207 1535.00 1535.00 1535.00 1535.00 +0.40 60 190 +60
Total Volume and Open Interest 75,475 663,629 +2,330
S & P 500 E-Mini(Globex)
Dec07 071207 1507.50 1515.25 1500.75 1507.25 -0.25 1,721,112 2,044,603 +17,483
Mar08 071207 1516.75 1525.00 1511.00 1517.25 unch 36,000 172,781 +17,763
Total Volume and Open Interest 1,757,112 2,217,444 +35,301
NASDAQ 100(CME)
Dec07 071207 2129.00 2140.00 2120.00 2132.00 +6.00 2,667 54,312 +163
Mar08 071207 2145.00 2160.00 2145.00 2153.50 +6.20 60 229 +30
Jun08 071207 2172.00 2172.00 2172.00 2172.00 +4.00 0 20 +0
Total Volume and Open Interest 2,727 54,561 +187
NASDAQ 100 E-Mini(Globex)
Dec07 071207 2125.00 2139.30 2118.00 2132.00 +6.00 343,899 416,702 -2,791
Mar08 071207 2146.80 2160.30 2138.50 2153.50 +6.20 2,973 7,686 +1,412
Total Volume and Open Interest 346,872 424,388 -1,379
S & P Midcap 400(CME)
Dec07 071207 888.50 888.50 885.00 887.30 +2.80 108 10,792 -60
Mar08 071207 893.55 893.55 893.55 893.55 +2.10      
Jun08 071207 903.25 903.25 903.25 903.25 +2.10      
Total Volume and Open Interest 108 10,847 -60
Russell 2000(CME)
Dec07 071207 790.50 790.50 782.25 787.00 +1.30 3,295 37,706 -310
Mar08 071207 787.50 790.70 787.50 790.70 +1.35 1,253 1,185 +982
Jun08 071207 797.45 797.45 797.45 797.45 +1.30 0 6 +0
Total Volume and Open Interest 4,548 38,917 +672
Russell 2000 E-Mini(Globex)
Dec07 071207 786.10 791.50 781.90 787.00 +1.30 244,380 647,217 -11,578
Mar08 071207 788.70 795.00 785.70 790.70 +1.30 9,855 11,147 +7,406
Jun08 071207 797.50 797.50 794.40 797.50 +1.30 4 4 +2
Total Volume and Open Interest 254,239 658,369 -4,170
Value Line(KCBT)
Dec07 071207 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071207 16055 16120 15910 15915 +5 79,673 260,808 +2,339
Mar08 071207 16090 16150 15935 15975 +80 3,764 6,234 +230
Total Volume and Open Interest 83,437 267,176 +2,569
Nikkei 225(SGX)
Dec07 071207 16055 16120 15910 15915 +5 79,673 260,808 +2,339
Mar08 071207 16090 16150 15935 15975 +80 3,764 6,234 +230
Jun08 071207 15910 15910 15910 15910 +80 0 1 +0
Total Volume and Open Interest 83,437 267,176 +2,569
CAC 40(EURONEXT)
Dec07 071207 5717.0 5755.5 5707.5 5724.5 +41.5 132,475 499,069 +12,164
Jan08 071207 5730.5 5768.5 5730.5 5743.5 +41.5 144 4,662 +53
Feb08 071207 5751.5 5775.5 5750.5 5765.0 +42.0 62 1,390 +18
Total Volume and Open Interest 132,737 508,244 +12,252
Hang Seng Index(HKFE)
Dec07 071207 30074 30094 28938 28996 -703 57,500 120,188 -1,967
Jan08 071207 30100 30138 29037 29059 -707 697 686 +223
Total Volume and Open Interest 58,287 123,303 -1,733
DAX(EUREX)
Dec07 071207 8004.5 8026.0 7971.0 8007.5 +47.0 168,331 298,232 +6,421
Mar08 071207 8092.0 8115.0 8062.5 8097.5 +48.0 1,686 11,544 +330
Jun08 071207 8181.5 8201.5 8157.5 8184.5 +48.5 683 8,095 -20
Total Volume and Open Interest 170,700 317,871 +6,731
FT-SE 100(EURONEXT)
Dec07 071207 6545.00 6595.00 6534.00 6556.00 +63.00 152,266 462,637 +3,306
Mar08 071207 6563.50 6613.50 6563.50 6579.00 +64.00 8,516 21,541 +1,740
Jun08 071207 6602.50 6640.00 6602.50 6616.50 +65.00 100 2,881 +100
Total Volume and Open Interest 160,882 487,559 +5,146
SPI 200(SFE)
Dec07 071207 106.4 137.4 85.4 92.4 +24.0 20,118 300,838 +11,689
Mar08 071207 133.4 154.4 109.4 111.4 +24.0 207 3,748 +135
Jun08 071207 187.4 187.4 175.4 175.4 +25.0 0 1,758 +3
Total Volume and Open Interest 20,325 307,614 +11,824
GSCI(CME)
Dec07 071207 584.00 584.00 574.00 578.00 -6.00 326 20,757 -42
Jan08 071207 578.00 578.30 574.75 578.30 -5.20 0 278 +0
Feb08 071207 577.00 577.00 577.00 577.00 -5.00      
Total Volume and Open Interest 326 21,035 -42
RJ/CRB Index(ICE)
Jan08 071207 457.00 461.00 457.00 461.00 +0.50 6 296 -1
Feb08 071207 461.50 462.00 461.50 462.00 +0.50 0 419 +0
Apr08 071207 462.50 463.00 462.50 463.00 +0.50 0 753 +0
Total Volume and Open Interest 6 1,472 -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

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