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 Mon December 10, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071210 1117.50 1127.50 1115.00 1125.75 +6.00 11,875 235,850 +0
Mar08 071210 1136.75 1145.00 1132.75 1144.25 +5.50 10,284 136,723 +0
May08 071210 1146.50 1155.25 1141.50 1154.25 +7.75 5,323 45,105 +0
Jul08 071210 1148.50 1156.00 1144.00 1154.50 +5.00 3,628 55,743 +0
Aug08 071210 1132.25 1135.00 1121.00 1134.00 +6.00 627 3,831 +0
Sep08 071210 1092.00 1096.00 1085.50 1094.00 +4.00 2 1,788 +0
Nov08 071210 1050.00 1057.00 1046.00 1055.25 +1.75 2,086 93,057 +0
Total Volume and Open Interest 165,398 588,778 +0
Soybean Meal(CBOT)
Dec07 071210 309.80 311.50 307.20 311.50 +1.00 1,181 3,361 +0
Jan08 071210 311.40 314.50 309.40 313.90 +1.20 8,381 58,456 +0
Mar08 071210 316.90 320.40 315.00 319.60 +1.40 5,784 79,750 +0
May08 071210 316.90 321.50 315.50 321.20 +2.50 3,560 40,574 +0
Jul08 071210 316.70 319.00 314.80 318.70 +1.20 2,375 29,819 +0
Aug08 071210 309.90 312.00 307.50 310.50 +2.50 424 7,156 +0
Sep08 071210 296.70 300.00 294.80 300.00 +2.00 216 4,757 +0
Oct08 071210 281.40 284.00 275.80 283.70 +1.70 27 4,884 +0
Total Volume and Open Interest 56,169 247,579 +0
Soybean Oil(CBOT)
Dec07 071210 45.12 45.54 45.11 45.35 +0.05 886 2,202 +0
Jan08 071210 45.68 46.04 45.46 45.76 +0.06 11,121 116,037 +0
Mar08 071210 46.26 46.62 46.12 46.42 +0.09 5,176 93,708 +0
May08 071210 46.66 47.00 46.60 47.00 +0.15 2,100 31,843 +0
Jul08 071210 47.08 47.38 46.96 47.28 +0.07 2,452 27,308 +0
Aug08 071210 47.20 47.30 47.00 47.30 +0.15 14 4,303 +0
Sep08 071210 46.95 47.05 46.92 47.00 unch 68 3,980 +0
Oct08 071210 46.60 46.60 46.25 46.43 -0.07 83 4,762 +0
Total Volume and Open Interest 69,054 303,013 +0
Canola(WCE)
Jan08 071210 481.0 486.8 480.7 484.0 +1.9 8,197 78,617 +0
Mar08 071210 492.7 498.9 492.7 495.5 +1.3 5,265 32,108 +0
May08 071210 503.2 506.4 502.7 502.9 +1.3 450 7,074 +0
Jul08 071210 507.0 511.9 506.8 508.4 +0.5 293 10,897 +0
Total Volume and Open Interest 14,834 153,694 +0
Corn(CBOT)
Dec07 071210 399.50 402.25 398.25 400.50 +1.00 6,191 15,520 +0
Mar08 071210 415.75 419.75 414.50 417.75 +0.50 15,843 559,247 +0
May08 071210 426.75 430.00 425.00 428.00 +0.25 1,833 97,037 +0
Jul08 071210 434.00 437.50 433.00 435.25 +0.25 828 139,001 +0
Sep08 071210 435.00 439.00 435.00 436.50 -0.50 235 25,827 +0
Dec08 071210 437.75 442.00 437.50 439.75 -0.75 2,285 239,669 +0
Total Volume and Open Interest 125,646 1,147,598 +0
Wheat(CBOT)
Dec07 071210 916.25 927.00 903.50 909.00 +5.50 1,529 2,929 +0
Mar08 071210 927.00 949.25 925.00 929.50 +8.00 5,898 203,496 +0
May08 071210 919.50 944.25 919.50 930.00 +11.50 1,465 39,334 +0
Jul08 071210 803.75 830.00 803.75 824.50 +16.50 2,550 93,872 +0
Sep08 071210 811.00 834.00 811.00 827.50 +16.50 87 18,018 +0
Total Volume and Open Interest 64,252 411,927 +0
Wheat(KCBT)
Dec07 071210 957.00 977.00 957.00 960.00 +11.00 411 808 +0
Mar08 071210 951.00 978.00 951.00 961.50 +11.50 6,856 77,720 +0
May08 071210 950.00 975.00 950.00 963.50 +14.50 308 5,755 +0
Jul08 071210 830.00 856.00 830.00 849.75 +15.75 1,966 26,977 +0
Sep08 071210 834.50 855.00 834.50 848.00 +13.00 70 5,078 +0
Total Volume and Open Interest 14,203 121,684 +0
Wheat(MGE)
Dec07 071210 1065.00 1067.00 1054.00 1054.00 +11.00 656 350 +0
Mar08 071210 1007.00 1032.50 1007.00 1018.00 +15.50 5,283 42,633 +0
May08 071210 987.50 1004.50 987.50 991.00 +14.00 1,254 6,370 +0
Jul08 071210 947.00 950.50 938.00 948.00 +27.50 70 2,170 +0
Sep08 071210 850.00 873.00 850.00 866.00 +16.00 1,251 5,357 +0
Total Volume and Open Interest 12,268 62,309 +0
Oats(CBOT)
Dec07 071210 269.00 274.50 269.00 272.50 +6.00 71 76 +0
Mar08 071210 280.25 292.25 280.25 284.00 +3.75 187 8,988 +0
May08 071210 291.50 295.75 289.50 291.25 +2.75 203 923 +0
Jul08 071210 298.50 298.75 298.00 298.00 +1.50 56 156 +0
Total Volume and Open Interest 1,191 10,300 +0
Rough Rice(CBOT)
Jan08 071210 13.38 13.48 13.23 13.31 -0.07 679 11,375 +0
Mar08 071210 13.70 13.81 13.57 13.64 -0.06 644 6,071 +0
May08 071210 13.97 14.02 13.82 13.86 -0.06 0 533 +0
Jul08 071210 14.10 14.15 14.00 14.00 -0.05 0 943 +0
Total Volume and Open Interest 3,148 20,463 +0
Live Cattle(CME)
Dec07 071210 94.150 94.600 94.050 94.400 +0.365 7,226 0 -16,214
Feb08 071210 96.750 97.500 96.700 97.125 +0.375 14,219 0 -122,358
Apr08 071210 98.100 98.825 98.050 98.450 +0.350 5,759 0 -59,286
Jun08 071210 94.250 94.375 93.950 94.250 +0.200 1,333 0 -20,558
Aug08 071210 94.750 95.100 94.500 94.875 +0.395 626 0 -12,797
Oct08 071210 98.800 98.800 98.250 98.750 +0.365 184 0 -3,893
Total Volume and Open Interest 16,968 239,670 +0
Feeder Cattle(CME)
Jan08 071210 105.775 106.700 105.500 106.125 +0.175 2,577 0 -12,212
Mar08 071210 107.250 108.100 107.250 107.700 +0.250 2,082 0 -8,085
Apr08 071210 109.250 110.050 109.200 109.875 +0.325 194 0 -2,683
May08 071210 110.600 111.400 110.600 111.125 +0.325 91 0 -3,568
Aug08 071210 111.500 112.200 111.500 112.200 +0.600 28 0 -1,628
Sep08 071210 110.650 111.300 110.650 111.300 +0.500 8 0 -73
Oct08 071210 111.300 111.300 111.300 111.300 +0.300      
Total Volume and Open Interest 3,283 28,261 +0
Lean Hogs(CME)
Dec07 071210 55.500 55.925 55.400 55.825 +0.340 2,456 0 -16,875
Feb08 071210 62.050 63.950 61.800 63.350 +1.650 8,104 0 -93,049
Apr08 071210 67.050 68.400 66.900 67.375 +0.650 1,877 0 -38,862
May08 071210 74.000 74.000 73.600 73.975 +0.145 36 0 -2,640
Jun08 071210 76.800 77.700 76.550 77.550 +0.450 1,214 0 -27,132
Jul08 071210 75.650 76.150 75.500 76.050 +0.400 210 0 -11,037
Aug08 071210 74.075 74.500 73.700 74.475 +0.475 98 0 -5,029
Oct08 071210 67.300 67.700 67.000 67.700 +0.600 103 0 -4,906
Total Volume and Open Interest 17,365 206,478 +0
Pork Bellies(CME)
Feb08 071210 91.450 93.000 91.350 92.475 +1.145 135 0 -1,126
Mar08 071210 91.750 92.750 91.750 91.850 +0.850 1 0 -246
May08 071210 92.100 92.100 91.900 92.100 +1.000      
Jul08 071210 91.000 91.700 91.000 91.000 +0.300      
Aug08 071210 89.000 90.000 89.000 89.000 +0.200      
Total Volume and Open Interest 86 1,743 +0
Class III Milk(CME)
Dec07 071210 20.40 20.55 20.30 20.46 +0.06 269 0 -4,476
Jan08 071210 18.43 18.66 18.41 18.52 +0.11 158 0 -3,592
Feb08 071210 17.39 17.60 17.31 17.46 +0.07 133 0 -3,011
Mar08 071210 16.80 17.00 16.80 16.85 +0.05 144 0 -2,524
Apr08 071210 16.30 16.40 16.26 16.34 +0.08 104 0 -2,279
Total Volume and Open Interest 1,760 29,574 +0
Cocoa(ICE)
Dec07 071210 2205 2216 2205 2216 +64 1 527 +0
Mar08 071210 2051 2118 2048 2101 +44 8,947 99,190 +0
May08 071210 2060 2125 2059 2107 +40 776 20,976 +0
Jul08 071210 2066 2115 2063 2115 +43 824 9,357 +0
Sep08 071210 2068 2129 2067 2119 +45 484 5,162 +0
Dec08 071210 2109 2131 2109 2124 +39 493 14,473 +0
Mar09 071210 2120 2144 2120 2144 +43 105 4,745 +0
Total Volume and Open Interest 18,352 156,514 +0
Coffee "C"(ICE)
Dec07 071210 127.75 130.30 127.40 130.20 +2.45 50 627 +0
Mar08 071210 130.90 133.80 130.60 133.50 +2.35 7,692 107,717 +0
May08 071210 133.60 136.35 133.50 136.10 +2.40 1,238 19,766 +0
Jul08 071210 135.70 138.80 135.70 138.60 +2.35 905 5,713 +0
Sep08 071210 139.00 141.20 139.00 141.00 +2.35 725 8,642 +0
Dec08 071210 141.55 144.25 141.55 144.25 +2.35 731 7,559 +0
Total Volume and Open Interest 17,508 156,585 +0
Orange Juice(ICE)
Jan08 071210 143.80 145.85 142.80 144.80 +1.10 2,269 10,731 +0
Mar08 071210 144.00 145.40 142.60 144.80 +1.10 1,221 13,238 +0
May08 071210 145.25 145.50 144.50 145.30 +1.10 631 1,512 +0
Jul08 071210 144.90 145.70 144.75 145.70 +0.80 24 711 +0
Sep08 071210 146.40 146.40 146.40 146.40 +0.50 8 422 +0
Nov08 071210 145.45 145.45 145.45 145.45 +0.50 0 362 +0
Total Volume and Open Interest 5,934 27,769 +0
Sugar #11(ICE)
Mar08 071210 9.93 10.15 9.89 10.12 +0.22 29,693 440,934 +0
May08 071210 10.20 10.39 10.16 10.36 +0.17 13,015 90,677 +0
Jul08 071210 10.37 10.50 10.34 10.48 +0.12 4,219 82,683 +0
Oct08 071210 10.70 10.77 10.67 10.76 +0.06 3,273 65,242 +0
Mar09 071210 11.26 11.36 11.25 11.33 +0.07 5,491 44,034 +0
Total Volume and Open Interest 90,971 794,474 +0
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 071210 1031 1055 1031 1050 +16 6,491 0 -65,429
May08 071210 1049 1072 1048 1068 +19 2,010 0 -23,450
Jul08 071210 1069 1099 1069 1094 +24 2,214 0 -38,518
Sep08 071210 1069 1085 1069 1083 +15 222 0 -21,915
Dec08 071210 1075 1088 1067 1081 +10 545 0 -18,505
Mar09 071210 1081 1087 1080 1087 +11 50 0 -4,641
Total Volume and Open Interest 26,943 221,798 +0
London Coffee(LCE)
Jan08 071210 1773.00 1825.00 1762.00 1824.00 +48.00 10,688 0 -66,423
Mar08 071210 1798.00 1854.00 1787.00 1853.00 +51.00 6,072 0 -74,252
May08 071210 1818.00 1874.00 1804.00 1874.00 +54.00 3,686 0 -11,395
Jul08 071210 1828.00 1888.00 1826.00 1888.00 +53.00 538 0 -3,427
Sep08 071210 1841.00 1901.00 1841.00 1901.00 +52.00 50 0 -4,179
Nov08 071210 1908.00 1908.00 1908.00 1908.00 +52.00      
Total Volume and Open Interest 10,024 161,323 +0
London Sugar(LCE)
Mar08 071210 291.50 296.50 290.20 295.00 +3.50 2,915 0 -55,600
May08 071210 294.20 298.80 293.80 297.50 +2.80 480 0 -9,424
Aug08 071210 296.90 300.40 296.80 300.40 +2.80 93 0 -6,691
Oct08 071210 303.80 305.20 303.80 305.20 +1.60 89 0 -5,278
Dec08 071210 309.00 310.80 309.00 310.80 +2.00 14 0 -1,379
Total Volume and Open Interest 2,793 81,503 +0
Cotton(ICE)
Mar08 071210 64.60 65.25 64.46 64.70 +0.15 10,748 130,698 +0
May08 071210 66.19 66.77 66.15 66.31 +0.18 987 20,922 +0
Jul08 071210 68.10 68.50 67.85 68.03 +0.23 1,289 21,239 +0
Oct08 071210 69.89 69.89 69.89 69.89 -0.26 0 430 +0
Dec08 071210 72.40 72.99 72.15 72.30 +0.15 2,247 35,907 +0
Mar09 071210 74.90 75.25 74.60 74.60 -0.10 20 1,154 +0
Total Volume and Open Interest 24,831 210,831 -8
Lumber(CME)
Jan08 071210 245.6 248.4 244.8 248.2 +2.6 293 0 -5,335
Mar08 071210 266.0 268.2 264.8 267.5 +3.2 300 0 -4,478
May08 071210 281.3 284.9 278.5 283.1 +2.9 62 0 -585
Jul08 071210 283.6 285.7 283.6 283.6 unch 20 0 -89
Total Volume and Open Interest 1,043 10,577 +0
Crude Oil(NYM)
Jan08 071210 88.27 89.80 87.09 87.86 -0.42 279,601 301,142 +0
Feb08 071210 87.81 89.61 87.05 87.77 -0.38 101,095 169,957 +0
Mar08 071210 87.62 89.38 86.96 87.61 -0.33 40,656 108,812 +0
Apr08 071210 87.36 89.01 86.73 87.40 -0.28 17,498 58,100 +0
May08 071210 87.10 88.76 86.53 87.18 -0.24 5,530 57,541 +0
Jun08 071210 86.95 88.32 86.30 86.96 -0.21 12,973 67,445 +0
Jul08 071210 88.05 88.20 86.09 86.75 -0.17 2,795 20,483 +0
Aug08 071210 87.61 87.61 85.90 86.55 -0.13 1,571 17,140 +0
Sep08 071210 86.38 86.38 86.38 86.38 -0.10 1,955 35,174 +0
Oct08 071210 86.23 86.23 86.23 86.23 -0.08 1,036 29,201 +0
Nov08 071210 87.14 87.25 86.09 86.09 -0.06 270 19,557 +0
Dec08 071210 85.95 87.35 85.30 85.95 -0.04 11,165 164,258 +0
Jan09 071210 86.35 86.35 85.81 85.81 -0.03 1,359 23,990 +0
Feb09 071210 85.68 85.68 85.68 85.68 -0.03 573 12,862 +0
Mar09 071210 85.55 85.55 85.55 85.55 -0.03 340 6,565 +0
Apr09 071210 85.43 85.43 85.43 85.43 -0.02 995 12,743 +0
Total Volume and Open Interest 490,071 1,390,354 +53
Heating Oil(NYM)
Jan08 071210 250.42 253.55 246.24 247.74 -2.73 36,632 85,499 +0
Feb08 071210 249.85 253.33 246.27 247.79 -2.43 13,841 36,782 +0
Mar08 071210 247.33 251.15 244.75 246.24 -1.78 7,121 20,143 +0
Apr08 071210 244.50 246.08 240.39 241.74 -1.28 3,399 13,648 +0
May08 071210 240.95 241.00 237.40 237.69 -1.33 1,957 6,709 +0
Jun08 071210 237.76 239.31 233.86 235.34 -1.48 3,166 16,492 +0
Jul08 071210 238.03 239.08 234.48 234.84 -1.63 498 4,600 +0
Aug08 071210 238.23 239.35 235.05 235.19 -1.48 435 963 +0
Sep08 071210 238.60 240.69 236.12 236.19 -1.43 454 2,991 +0
Oct08 071210 238.83 238.83 237.89 237.89 -1.38 15 1,131 +0
Nov08 071210 239.80 239.80 239.64 239.64 -1.33 11 836 +0
Dec08 071210 244.41 244.43 240.60 241.34 -1.33 272 8,852 +0
Total Volume and Open Interest 68,591 203,951 +0
Gasoline(NYMEX)
Jan08 071210 226.95 230.33 223.20 225.01 -1.89 36,498 76,868 +601
Feb08 071210 228.75 232.64 225.93 227.71 -1.61 11,447 24,511 +1,122
Mar08 071210 231.00 235.55 229.35 231.06 -1.14 6,135 22,294 +787
Apr08 071210 245.55 248.46 243.00 244.46 -1.09 3,837 22,639 +93
May08 071210 248.10 248.96 243.20 244.91 -1.04 2,591 16,069 +95
Jun08 071210 244.66 247.99 243.04 244.51 -1.04 1,208 15,811 -36
Jul08 071210 246.40 246.43 242.85 242.85 -0.95 1,148 3,701 -2
Aug08 071210 243.77 243.77 240.30 240.30 -0.95 861 2,829 +88
Sep08 071210 236.60 236.60 236.60 236.60 -0.95 1,114 4,648 +123
Oct08 071210 223.00 223.00 223.00 223.00 -0.85 323 1,791 -29
Total Volume and Open Interest 66,109 201,508 +2,971
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071210 225.01 225.01 225.01 225.01 -1.89 0 19 +0
Feb08 071210 227.71 227.71 227.71 227.71 -1.61 0 10 +0
Mar08 071210 230.70 230.70 230.70 230.70 -1.40 0 2 +0
Apr08 071210 243.90 243.90 243.90 243.90 -0.70      
Total Volume and Open Interest 0 31 +0
Natural Gas(NYM)
Jan08 071210 7.045 7.183 6.950 7.032 -0.123 50,025 128,500 +0
Feb08 071210 7.159 7.285 7.060 7.142 -0.112 16,811 63,851 +0
Mar08 071210 7.149 7.281 7.062 7.154 -0.097 16,917 87,487 +0
Apr08 071210 7.110 7.245 7.050 7.144 -0.072 9,833 57,923 +0
May08 071210 7.174 7.300 7.160 7.214 -0.070 3,425 40,618 +0
Jun08 071210 7.275 7.405 7.216 7.314 -0.067 2,564 22,625 +0
Jul08 071210 7.400 7.520 7.396 7.419 -0.064 2,480 19,617 +0
Aug08 071210 7.475 7.582 7.473 7.499 -0.062 1,130 17,689 +0
Sep08 071210 7.505 7.619 7.505 7.529 -0.059 937 13,531 +0
Oct08 071210 7.525 7.670 7.525 7.599 -0.057 2,919 38,499 +0
Nov08 071210 8.005 8.070 7.980 8.004 -0.057 797 23,056 +0
Dec08 071210 8.420 8.490 8.380 8.439 -0.052 220 18,644 +0
Jan09 071210 8.710 8.770 8.680 8.709 -0.052 1,068 38,562 +0
Feb09 071210 8.700 8.810 8.700 8.719 -0.052 265 6,817 +0
Mar09 071210 8.485 8.489 8.465 8.489 -0.047 392 30,940 +0
Apr09 071210 7.845 7.860 7.812 7.829 -0.032 429 30,192 +0
Total Volume and Open Interest 113,123 841,926 +298
Brent Crude Oil(ICE)
Jan08 071210 88.54 89.85 87.51 88.04 -0.60 81,230 0 -70,518
Feb08 071210 88.31 89.68 87.38 87.90 -0.57 71,082 0 -134,774
Mar08 071210 87.71 89.53 87.29 87.79 -0.52 44,348 0 -58,589
Apr08 071210 87.69 89.29 87.13 87.63 -0.45 12,654 0 -19,383
May08 071210 87.36 89.05 86.97 87.44 -0.43 5,044 0 -14,577
Jun08 071210 87.58 88.81 86.78 87.24 -0.44 7,321 0 -34,775
Jul08 071210 87.07 87.07 87.07 87.07 -0.42 879 0 -9,823
Aug08 071210 86.91 86.91 86.91 86.91 -0.41      
Sep08 071210 86.76 86.76 86.76 86.76 -0.39      
Oct08 071210 86.63 86.63 86.63 86.63 -0.37      
Nov08 071210 86.50 86.50 86.50 86.50 -0.36      
Dec08 071210 86.25 87.85 85.88 86.39 -0.34 5,599 0 -61,416
Jan09 071210 86.28 86.28 86.28 86.28 -0.32      
Feb09 071210 86.17 86.17 86.17 86.17 -0.31      
Total Volume and Open Interest 278,653 537,598 +0
Gas Oil(ICE)
Dec07 071210 778.75 794.75 774.50 788.50 +4.25 22,842 32,988 -3,830
Jan08 071210 777.50 790.50 770.25 784.50 +4.50 53,108 84,373 -6,024
Feb08 071210 771.00 783.50 764.75 778.50 +5.25 18,398 47,313 +1,274
Mar08 071210 759.25 775.00 758.25 770.75 +5.50 4,719 21,122 +142
Apr08 071210 757.75 766.75 753.25 762.50 +5.25 2,888 11,281 -418
May08 071210 753.00 761.75 748.00 757.50 +5.25 1,616 12,511 +51
Jun08 071210 749.00 757.50 744.00 753.50 +5.50 5,716 31,753 +972
Jul08 071210 753.50 753.50 753.50 753.50 +5.25 585 5,862 +177
Aug08 071210 754.50 754.50 754.50 754.50 +5.25 100 2,407 -25
Sep08 071210 755.25 755.25 755.25 755.25 +5.00 28 1,300 -28
Total Volume and Open Interest 111,629 284,041 -7,401
US Dollar Index(ICE)
Dec07 071210 76.300 76.300 75.980 76.100 -0.240 4,616 33,070 +0
Mar08 071210 76.340 76.340 75.950 76.100 -0.240 1,630 4,714 +0
Jun08 071210 76.150 76.150 76.150 76.150 -0.250 92 530 +0
Total Volume and Open Interest 6,598 38,739 +0
Australian Dollar(CME)
Dec07 071210 87.53 88.58 87.27 88.40 +0.68 34,912 0 -59,397
Mar08 071210 87.17 88.21 86.59 87.94 +0.67 633 0 -7,972
Jun08 071210 87.17 87.33 86.87 87.33 +0.67      
Total Volume and Open Interest 41,524 67,976 +0
British Pound(CME)
Dec07 071210 203.07 204.90 202.86 204.59 +1.49 58,364 0 -95,585
Mar08 071210 202.30 204.25 202.14 203.96 +1.49 5,873 0 -12,467
Jun08 071210 202.65 203.27 201.69 203.27 +1.52      
Total Volume and Open Interest 94,111 108,144 +0
Canadian Dollar(CME)
Dec07 071210 99.53 99.94 98.82 99.28 -0.30 669 0 -97,525
Mar08 071210 99.62 99.99 98.87 99.34 -0.30 7,804 0 -19,964
Jun08 071210 99.53 99.77 98.90 99.30 -0.30 19 0 -2,949
Sep08 071210 99.33 99.40 98.98 99.30 -0.25 20 0 -1,312
Total Volume and Open Interest 60,718 122,253 +0
Japanese Yen(CME)
Dec07 071210 89.70 89.88 89.44 89.62 +0.01 1,691 0 -145,484
Mar08 071210 90.62 90.78 90.37 90.55 +0.02 2,179 0 -22,123
Jun08 071210 91.41 91.45 91.24 91.31 +0.02 493 0 -16,367
Total Volume and Open Interest 105,877 184,508 +0
Swiss Franc(CME)
Dec07 071210 88.68 89.04 88.51 88.70 +0.09 378 0 -71,866
Mar08 071210 88.77 89.58 88.77 89.23 +0.08 399 0 -4,768
Jun08 071210 89.59 89.84 89.57 89.59 +0.08      
Total Volume and Open Interest 56,448 76,687 +0
EuroFX(CME)
Dec07 071210 146.60 147.38 146.42 147.14 +0.57 4,335 0 -206,149
Mar08 071210 146.63 147.50 146.54 147.26 +0.58 1,652 0 -38,089
Jun08 071210 146.64 147.35 146.64 147.22 +0.60 103 0 -986
Total Volume and Open Interest 222,763 245,847 +0
Mexican Peso(CME)
Dec07 071210 924.5 926.5 922.5 925.2 +1.5 3,300 0 -69,237
Jan08 071210 922.5 922.5 922.5 922.5 +1.5      
Total Volume and Open Interest 28,623 103,133 +0
30-Year T-Bonds(CBOT)
Dec07 071210 115~10 115~26 114~15 114~26 -0~12 27,025 36,119 +0
Mar08 071210 115~05 115~28 114~12 114~24 -0~13 406,053 936,562 +0
Jun08 071210 115~00 115~00 113~14 114~03 -0~14 9 2,020 +0
Total Volume and Open Interest 455,149 974,722 +0
10-Year T-Notes(CBOT)
Dec07 071210 113~140 113~205 112~300 113~055 -0~045 130,014 195,468 +0
Mar08 071210 112~200 112~310 112~050 112~120 -0~060 1,106,990 2,314,626 +0
Jun08 071210 111~240 111~240 111~240 111~240 -0~060 0 103 +0
Total Volume and Open Interest 1,384,958 2,510,197 +0
5-Year T-Notes(CBOT)
Dec07 071210 110~050 110~095 109~290 109~300 -0~040 11,106 166,343 +166,343
Mar08 071210 109~260 110~020 109~160 109~195 -0~050 12,785 1,696,215 +1,696,215
Jun08 071210 109~195 109~195 109~195 109~195 -0~050      
Total Volume and Open Interest 669,015 1,862,558 +1,862,558
2 Year T-Notes(CBOT)
Dec07 071210 104~119 104~123 104~101 104~108 -0~002 1,608 121,414 +0
Mar08 071210 104~110 104~124 104~097 104~104 -0~006 4,407 867,609 +0
Total Volume and Open Interest 223,800 989,023 +0
Eurodollars(CME)
Dec07 071210 95.015 95.035 94.997 95.033 +0.018 412,987 0 -1,483,172
Mar08 071210 95.600 95.635 95.560 95.580 -0.015 372,500 0 -1,523,792
Jun08 071210 96.065 96.100 95.985 96.020 -0.035 464,500 0 -1,558,740
Sep08 071210 96.310 96.340 96.225 96.250 -0.040 448,500 0 -1,372,519
Dec08 071210 96.390 96.430 96.310 96.330 -0.045 545,500 0 -1,602,339
Mar09 071210 96.375 96.420 96.290 96.310 -0.060 359,500 0 -1,003,679
Jun09 071210 96.275 96.320 96.180 96.200 -0.070 263,500 0 -703,105
Sep09 071210 96.145 96.185 96.045 96.060 -0.075 169,000 0 -504,668
Dec09 071210 95.995 96.040 95.900 95.920 -0.070 80,000 0 -292,808
Mar10 071210 95.855 95.905 95.770 95.790 -0.065 43,000 0 -211,030
Jun10 071210 95.715 95.760 95.630 95.650 -0.065 31,000 0 -203,615
Sep10 071210 95.605 95.650 95.520 95.540 -0.065 22,000 0 -135,934
Dec10 071210 95.475 95.525 95.420 95.435 -0.060 9,017 0 -105,880
Mar11 071210 95.415 95.430 95.335 95.350 -0.060 9,084 0 -87,750
Jun11 071210 95.305 95.330 95.240 95.255 -0.055 7,848 0 -84,976
Sep11 071210 95.240 95.240 95.150 95.165 -0.055 6,608 0 -72,247
Dec11 071210 95.135 95.145 95.060 95.080 -0.050 4,230 0 -52,764
Mar12 071210 95.065 95.075 94.985 95.015 -0.045 4,028 0 -48,669
Total Volume and Open Interest 3,265,313    
30 Day Federal Funds(CBOT)
Dec07 071210 3.975 4.005 3.975 3.995 +0.010 208 135,233 +0
Jan08 071210 4.060 4.080 4.050 4.070 +0.005 715 134,108 +0
Feb08 071210 4.260 4.280 4.245 4.265 +0.005 1,082 64,245 +0
Mar08 071210 4.335 4.360 4.325 4.335 unch 52 31,582 +0
Apr08 071210 4.415 4.440 4.385 4.400 -0.010 547 15,417 +0
May08 071210 4.535 4.535 4.470 4.480 -0.050 0 9,576 +0
Total Volume and Open Interest 102,887 399,099 +0
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 071210 99.14 99.14 99.14 99.14 unch 2,938 0 -17,671
Mar08 071210 99.18 99.18 99.18 99.18 +0.01 626 0 -9,079
Jun08 071210 99.18 99.18 99.18 99.18 +0.01 207 0 -5,792
Sep08 071210 99.15 99.15 99.15 99.15 +0.03 76 0 -4,652
Dec08 071210 99.10 99.11 99.10 99.11 +0.03 76 0 -2,261
Mar09 071210 99.06 99.06 99.06 99.06 +0.03      
Jun09 071210 99.00 99.00 99.00 99.00 +0.02      
Sep09 071210 98.94 98.94 98.94 98.94 +0.03      
Dec09 071210 98.87 98.87 98.87 98.87 unch      
Mar10 071210 98.81 98.81 98.81 98.81 unch      
Total Volume and Open Interest 3,923    
3-Mth Euro-Yen(SGX)
Dec07 071210 99.14 99.14 99.13 99.14 unch 173 0 -65,449
Mar08 071210 99.17 99.18 99.17 99.18 unch 338 0 -43,472
Jun08 071210 99.17 99.18 99.17 99.18 unch 42 0 -18,193
Sep08 071210 99.14 99.16 99.14 99.15 +0.00 106 0 -22,505
Dec08 071210 99.10 99.12 99.10 99.12 +0.01 98 0 -13,574
Mar09 071210 99.07 99.07 99.04 99.07 +0.00 3 0 -5,700
Jun09 071210 99.01 99.01 99.01 99.01 +0.00 3 0 -1,237
Sep09 071210 98.95 98.95 98.95 98.95 +0.00      
Total Volume and Open Interest 723 172,780 +0
Japanese Gov't Bonds(SGX)
Mar08 071207 136.00 136.38 135.87 136.19 -0.03 12,740 23,538 +14,662
Jun08 071210 136.20 136.20 136.20 136.20 +0.01      
Sep08 071210 136.20 136.20 136.20 136.20 +0.01      
Total Volume and Open Interest 31,889 46,489 -3,596
Euro-Bund(EUREX)
Dec07 071206 114.81 114.94 114.71 114.89 -0.29 1,594,707 1,030,551 -293,773
Mar08 071210 114.32 114.36 113.42 113.59 -0.51 1,116,194 1,175,468 +34,882
Jun08 071210 113.84 113.84 113.05 113.19 -0.50 15 58 +4
Total Volume and Open Interest 1,174,372 1,175,526 -70,624
Euro-Bobl(EUREX)
Dec07 071206 108.91 108.99 108.78 108.98 -0.09 1,086,471 474,046 -426,980
Mar08 071210 108.67 108.72 108.21 108.26 -0.31 681,356 1,097,437 +56,996
Jun08 071210 42.70 42.70 42.70 42.70 -0.32 49 0 +0
Total Volume and Open Interest 748,054 1,097,437 -53,288
3-Mth Euribor(EUREX)
Dec07 071207 95.130 95.135 95.125 95.130 -0.010 1,497 29,660 +1,665
Mar08 071210 95.470 95.470 95.420 95.430 -0.050 937 13,879 +137
Jun08 071210 95.605 95.605 95.580 95.595 -0.035 165 5,995 -56
Total Volume and Open Interest 2,360 58,648 +10
Long Gilt(LIFFE)
Dec07 071207 109~32 109~32 109~12 109~12 -0~24 9,055 22,117 -8,757
Mar08 071210 109~12 109~21 108~25 108~28 -0~16 72,696 0 -330,967
Total Volume and Open Interest 134,468 353,084 +0
3-Mth Short Sterling(LIFFE)
Dec07 071210 93.49 93.49 93.44 93.46 -0.03      
Mar08 071210 94.17 94.18 94.11 94.12 -0.04      
Jun08 071210 94.63 94.65 94.55 94.56 -0.06      
Sep08 071210 94.89 94.92 94.81 94.82 -0.05      
Dec08 071210 95.03 95.04 94.94 94.95 -0.03      
Mar09 071210 95.04 95.07 94.98 94.99 -0.02      
Total Volume and Open Interest 897,266 3,147,578 +0
3-Mth Euribor(LIFFE)
Dec07 071210 95.130 95.135 95.105 95.125 -0.005 311,378 761,376 +3,829
Mar08 071210 95.470 95.495 95.410 95.425 -0.055 236,519 656,435 +1,457
Jun08 071210 95.630 95.645 95.530 95.550 -0.075 192,388 594,448 +5,341
Total Volume and Open Interest 1,316,171 3,936,979 +34,215
3-Mth Aus T-Bills(SFE)
Dec07 071210 92.78 92.79 92.76 92.78 unch 14,889 0 -344,159
Mar08 071210 92.74 92.74 92.68 92.71 -0.03 41,196 0 -373,478
Jun08 071210 92.69 92.71 92.62 92.64 -0.06 31,496 0 -241,315
Sep08 071210 92.73 92.74 92.61 92.63 -0.09 9,296 0 -146,286
Dec08 071210 92.73 92.73 92.63 92.65 -0.08 6,458 0 -79,591
Mar09 071210 92.68 92.68 92.65 92.65 -0.09 541 0 -50,626
Jun09 071210 92.69 92.69 92.66 92.66 -0.08 150 0 -47,152
Sep09 071210 92.75 92.75 92.65 92.65 -0.09 315 0 -17,366
Dec09 071210 92.67 92.67 92.64 92.64 -0.10 5 0 -2,160
Mar10 071210 92.64 92.64 92.64 92.64 -0.10      
Total Volume and Open Interest 128,046 1,329,387 +26,247
10-Year Aus T-Bonds(SFE)
Dec07 071210 93.96 93.97 93.83 93.84 -0.11 26,881 0 -635,544
Mar08 071210 93.98 93.98 93.85 93.86 -0.11 1,706 0 -7,542
Total Volume and Open Interest 56,158 611,256 -31,830
3-Year Aus T-Bonds(SFE)
Dec07 071210 93.58 93.60 93.46 93.47 -0.11 55,061 0 -1,033,200
Mar08 071210 93.65 93.65 93.53 93.53 -0.11 7,970 0 -24,440
Total Volume and Open Interest 124,012 1,041,555 -16,085
Gold(CMX)
Dec07 071210 799.3 809.7 799.3 807.7 +13.3 332 7,099 +0
Feb08 071210 801.0 818.0 799.5 813.5 +13.3 105,669 255,604 +0
Apr08 071210 808.1 824.5 806.7 819.9 +13.4 2,329 53,884 +0
Jun08 071210 813.7 829.9 812.9 825.8 +13.6 1,901 44,970 +0
Aug08 071210 818.2 831.7 818.2 831.3 +13.8 2,660 24,701 +0
Oct08 071210 823.1 836.4 823.1 836.4 +14.0 84 3,361 +0
Dec08 071210 834.0 843.1 832.5 841.3 +14.0 2,784 30,566 +0
Feb09 071210 846.5 846.5 846.5 846.5 +14.1 104 20,506 +0
Apr09 071210 851.4 851.4 851.4 851.4 +14.2 2,364 3,331 +0
Jun09 071210 856.7 856.7 856.7 856.7 +14.5 50 8,769 +0
Aug09 071210 862.2 862.2 862.2 862.2 +14.8 8 9 +0
Oct09 071210 867.8 867.8 867.8 867.8 +15.1      
Total Volume and Open Interest 122,421 480,628 +0
Silver(CMX)
Dec07 071210 1434.0 1470.5 1434.0 1467.4 +34.9 216 403 +0
Mar08 071210 1454.5 1490.0 1450.0 1485.0 +34.5 26,790 73,538 +0
May08 071210 1464.0 1500.0 1462.0 1497.2 +34.8 1,891 12,230 +0
Jul08 071210 1474.5 1510.0 1474.5 1508.5 +35.2 560 16,182 +0
Sep08 071210 1483.5 1519.0 1483.5 1519.0 +35.5 267 11,432 +0
Dec08 071210 1530.5 1534.5 1528.0 1532.8 +35.9 697 16,152 +0
Mar09 071210 1547.8 1547.8 1547.8 1547.8 +36.9 27 273 +0
Total Volume and Open Interest 30,862 140,493 +0
Platinum(NYMEX)
Jan08 071210 1461.5 1469.0 1458.3 1466.3 +4.1 1,495 11,899 +0
Apr08 071210 1465.2 1471.4 1465.1 1469.8 +4.6 323 2,024 +0
Jul08 071210 1473.5 1473.5 1473.5 1473.5 +4.6 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 071210 345.00 345.00 345.00 345.00 +1.70 1 359 +0
Mar08 071210 347.70 349.50 345.25 349.35 +1.70 421 12,183 +0
Jun08 071210 353.35 353.35 353.35 353.35 +1.70 1 1,346 +0
Total Volume and Open Interest 425 14,690 +0
Copper(CMX)
Dec07 071210 310.00 310.00 304.95 306.10 -3.35 752 3,060 +0
Mar08 071210 313.55 314.00 307.05 309.30 -3.30 6,820 49,249 +0
May08 071210 312.00 312.10 308.95 310.00 -3.20 160 5,388 +0
Jul08 071210 309.90 310.25 308.50 310.25 -3.25 49 2,952 +0
Sep08 071210 310.35 311.70 310.25 310.25 -3.50 19 945 +0
Total Volume and Open Interest 8,113 70,143 +0
Aluminum(CMX)
Dec07 071207 110.00 110.00 110.00 110.00 +1.75 0 132 +0
Jan08 071210 1.09 1.09 1.09 1.09 -108.91      
Feb08 071210 1.09 1.09 1.09 1.09 -108.91      
Mar08 071210 1.09 1.09 1.09 1.09 -108.91      
Apr08 071210 1.09 1.09 1.09 1.09 -108.91      
May08 071210 1.09 1.09 1.09 1.09 -108.91      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071210 13650 13770 13610 13751 +101 3,670 36,123 +0
Mar08 071210 13724 13855 13698 13833 +103 170 1,264 +0
Jun08 071210 13911 13911 13911 13911 +101 0 3 +0
Sep08 071210 13991 13991 13991 13991 +101 0 1 +0
Total Volume and Open Interest 5,389 37,391 +0
S & P 500(CME)
Dec07 071210 1506.30 1520.60 1501.10 1518.80 +11.50      
Mar08 071210 1521.50 1530.50 1517.50 1529.10 +11.80      
Jun08 071210 1538.60 1538.70 1526.70 1538.60 +11.90      
Sep08 071210 1546.90 1547.00 1535.00 1546.90 +11.90      
Total Volume and Open Interest 85,358 663,629 +0
S & P 500 E-Mini(Globex)
Dec07 071210 1506.50 1520.75 1501.00 1518.75 +11.50 1,720,838 0 -2,044,603
Mar08 071210 1517.00 1530.75 1511.00 1529.00 +11.75 36,274 0 -172,781
Total Volume and Open Interest 1,757,112 2,217,444 +0
NASDAQ 100(CME)
Dec07 071210 2132.80 2145.00 2126.00 2138.50 +6.50      
Mar08 071210 2157.00 2165.00 2155.00 2160.00 +6.50      
Jun08 071210 2180.50 2180.50 2180.00 2180.50 +8.50      
Total Volume and Open Interest 3,460 54,561 +0
NASDAQ 100 E-Mini(Globex)
Dec07 071210 2130.80 2144.80 2125.80 2138.50 +6.50 343,899 0 -416,702
Mar08 071210 2150.30 2165.80 2147.00 2160.00 +6.50 2,973 0 -7,686
Total Volume and Open Interest 346,872 424,388 +0
S & P Midcap 400(CME)
Dec07 071210 890.00 895.00 886.55 895.00 +7.70      
Mar08 071210 898.00 901.25 898.00 901.25 +7.70      
Jun08 071210 910.95 910.95 910.75 910.95 +7.70      
Total Volume and Open Interest 108 10,847 +0
Russell 2000(CME)
Dec07 071210 787.50 795.40 783.15 794.60 +7.60      
Mar08 071210 790.00 799.50 790.00 798.40 +7.70      
Jun08 071210 805.15 805.25 805.15 805.15 +7.70      
Total Volume and Open Interest 4,555 38,917 +0
Russell 2000 E-Mini(Globex)
Dec07 071210 794.40 795.30 794.40 795.30 +8.30 244,380 0 -647,217
Mar08 071210 790.30 799.20 785.90 798.40 +7.70 9,855 0 -11,147
Jun08 071210 805.20 805.20 797.40 805.20 +7.70 4 0 -4
Total Volume and Open Interest 254,239 658,369 +0
Value Line(KCBT)
Dec07 071210 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071210 15975 16045 15820 15875 -40 76,343 259,261 -1,547
Mar08 071210 16005 16075 15855 15940 -35 4,666 8,523 +2,289
Total Volume and Open Interest 81,009 267,918 +742
Nikkei 225(SGX)
Dec07 071210 15975 16045 15820 15875 -40 76,343 259,261 -1,547
Mar08 071210 16005 16075 15855 15940 -35 4,666 8,523 +2,289
Jun08 071210 15880 15880 15880 15880 -30 0 1 +0
Total Volume and Open Interest 81,009 267,918 +742
CAC 40(EURONEXT)
Dec07 071210 5706.0 5781.5 5679.5 5759.5 +35.0 117,912 0 -499,069
Jan08 071210 5705.5 5799.5 5705.0 5779.0 +35.5 5,953 0 -4,662
Feb08 071210 5757.5 5807.0 5745.5 5800.0 +35.0 53 0 -1,390
Total Volume and Open Interest 132,737 508,244 +0
Hang Seng Index(HKFE)
Dec07 071210 28999 29248 28496 28534 -462 51,315 118,097 -2,091
Jan08 071210 29078 29321 28570 28604 -455 760 1,134 +448
Total Volume and Open Interest 52,551 121,997 -1,306
DAX(EUREX)
Dec07 071210 7985.5 8071.5 7961.5 8043.5 +36.0 168,331 298,232 +0
Mar08 071210 8083.0 8160.0 8052.0 8133.0 +35.5 1,686 11,544 +0
Jun08 071210 8154.5 8248.5 8144.5 8221.5 +37.0 683 8,095 +0
Total Volume and Open Interest 170,700 317,871 +0
FT-SE 100(EURONEXT)
Dec07 071210 6543.00 6615.00 6542.50 6582.00 +26.00 87,542 0 -462,637
Mar08 071210 6580.50 6633.00 6566.50 6606.00 +27.00 866 0 -21,541
Jun08 071210 6647.50 6657.00 6643.50 6643.50 +27.00 6 0 -2,881
Total Volume and Open Interest 160,882 487,559 +0
SPI 200(SFE)
Dec07 071210 93.4 113.4 62.4 98.4 +6.0 18,527 0 -300,838
Mar08 071210 112.4 128.4 91.4 119.4 +8.0 280 0 -3,748
Jun08 071210 183.4 183.4 183.4 183.4 +8.0 20 0 -1,758
Total Volume and Open Interest 20,459 313,299 +5,685
GSCI(CME)
Dec07 071210 583.30 584.60 573.90 575.50 -2.50      
Jan08 071210 584.60 584.60 574.00 576.10 -2.20      
Feb08 071210 574.50 583.00 573.50 574.50 -2.50      
Total Volume and Open Interest 326 21,035 +0
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

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