Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue December 11, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071211 1129.00 1137.00 1122.25 1135.50 +9.75 25,028 204,134 -16,435
Mar08 071211 1147.00 1155.00 1140.50 1154.50 +10.25 21,715 161,439 +10,965
May08 071211 1156.00 1166.50 1152.50 1165.50 +11.25 2,959 46,563 +852
Jul08 071211 1157.00 1167.00 1153.00 1166.50 +12.00 1,534 56,457 +32
Aug08 071211 1143.00 1143.00 1143.00 1143.00 +9.00 39 3,655 -1
Sep08 071211 1096.00 1098.00 1096.00 1098.00 +4.00 11 1,798 +13
Nov08 071211 1051.00 1057.00 1045.50 1056.50 +1.25 2,862 95,118 -550
Total Volume and Open Interest 40,942 591,341 +0
Soybean Meal(CBOT)
Dec07 071211 310.00 315.00 310.00 315.00 +3.50 286 3,001 +228
Jan08 071211 314.50 318.50 312.90 318.20 +4.30 8,089 56,758 -1,775
Mar08 071211 320.50 324.70 319.00 324.40 +4.80 7,600 82,842 +1,533
May08 071211 321.50 326.50 320.50 326.20 +5.00 1,573 41,670 +880
Jul08 071211 319.00 324.00 318.50 323.90 +5.20 4,485 30,080 -669
Aug08 071211 312.50 314.50 310.50 313.10 +2.60 185 7,264 +15
Sep08 071211 300.50 302.00 299.50 301.20 +1.20 64 4,837 +37
Oct08 071211 284.00 285.00 282.00 284.20 +0.50 168 4,880 +26
Total Volume and Open Interest 17,915 249,602 +0
Soybean Oil(CBOT)
Dec07 071211 45.45 45.60 45.13 45.58 +0.23 213 1,052 -726
Jan08 071211 45.90 46.00 45.49 45.92 +0.16 11,145 98,966 -12,069
Mar08 071211 46.50 46.60 46.12 46.55 +0.13 9,232 104,126 +7,637
May08 071211 47.00 47.10 46.60 47.10 +0.10 562 32,362 +403
Jul08 071211 47.28 47.35 47.00 47.34 +0.06 1,834 29,258 +392
Aug08 071211 47.28 47.45 47.25 47.45 +0.15 169 4,466 +190
Sep08 071211 47.00 47.20 46.90 47.17 +0.17 53 4,083 +115
Oct08 071211 46.25 46.25 46.25 46.25 -0.18 79 4,745 -35
Total Volume and Open Interest 24,722 301,716 +0
Canola(WCE)
Jan08 071211 482.6 490.7 482.6 489.6 +5.6 7,272 71,017 -3,840
Mar08 071211 494.6 502.6 494.1 501.6 +6.1 7,936 41,940 +5,423
May08 071211 504.3 509.5 503.8 509.4 +6.5 148 7,003 -17
Jul08 071211 510.0 515.8 510.0 514.4 +6.0 426 11,213 +169
Total Volume and Open Interest 18,262 155,138 +0
Corn(CBOT)
Dec07 071211 402.00 407.75 399.00 406.50 +6.00 4,713 11,299 -2,356
Mar08 071211 419.00 425.00 415.75 424.00 +6.25 15,083 571,747 +5,566
May08 071211 429.00 435.50 426.50 434.50 +6.50 2,309 101,088 +919
Jul08 071211 436.00 442.50 433.50 441.00 +5.75 3,185 141,514 +1,922
Sep08 071211 436.75 442.75 436.50 441.25 +4.75 475 26,865 +352
Dec08 071211 438.50 443.00 438.00 442.25 +2.50 2,690 245,343 +2,180
Total Volume and Open Interest 37,513 1,161,474 +0
Wheat(CBOT)
Dec07 071211 910.00 910.00 894.00 894.00 -15.00 187 1,086 -1,176
Mar08 071211 933.00 933.00 909.00 910.50 -19.00 5,758 207,665 -387
May08 071211 923.00 931.00 913.00 913.00 -17.00 1,778 41,327 +755
Jul08 071211 824.00 824.00 805.00 806.00 -18.50 2,599 97,559 +2,375
Sep08 071211 824.50 824.50 809.00 809.00 -18.50 259 18,314 +157
Total Volume and Open Interest 12,356 419,720 +0
Wheat(KCBT)
Dec07 071211 957.00 960.00 949.00 949.00 -11.00 122 797 -1
Mar08 071211 961.00 963.00 948.00 951.75 -9.75 5,757 77,332 -371
May08 071211 952.00 957.00 945.00 947.75 -15.75 826 6,041 +13
Jul08 071211 843.00 843.00 826.00 834.00 -15.75 1,951 27,872 +491
Sep08 071211 835.00 842.00 830.00 836.00 -12.00 172 5,084 +16
Total Volume and Open Interest 11,472 122,593 +0
Wheat(MGE)
Dec07 071211 1058.50 1058.50 1055.00 1055.00 +1.00 47 125 -34
Mar08 071211 1023.00 1023.00 1001.00 1007.00 -11.00 3,170 42,550 +644
May08 071211 994.00 996.00 973.50 981.00 -10.00 1,221 7,530 +456
Jul08 071211 953.00 953.00 927.00 932.00 -16.00 74 2,199 +21
Sep08 071211 868.00 868.00 849.00 860.00 -6.00 593 5,549 +133
Total Volume and Open Interest 8,593 62,218 +0
Oats(CBOT)
Dec07 071211 280.00 280.00 280.00 280.00 +7.50 19 30 -8
Mar08 071211 287.00 292.00 287.00 291.50 +7.50 242 9,105 +26
May08 071211 293.00 297.50 293.00 297.50 +6.25 5 926 +1
Jul08 071211 299.00 301.75 299.00 301.75 +3.75 4 164 +4
Total Volume and Open Interest 319 10,359 +0
Rough Rice(CBOT)
Jan08 071211 13.31 13.31 13.12 13.26 -0.05 43 11,375 -1
Mar08 071211 13.64 13.64 13.42 13.57 -0.07 37 6,339 +68
May08 071211 13.79 13.79 13.79 13.79 -0.07 8 527 -6
Jul08 071211 13.85 13.92 13.83 13.92 -0.08 2 935 -19
Total Volume and Open Interest 335 20,703 +0
Live Cattle(CME)
Dec07 071211 94.300 94.730 94.250 94.300 -0.100 5,655 13,614 -1,505
Feb08 071211 97.135 97.900 97.100 97.250 +0.115 10,771 125,003 +1,451
Apr08 071211 98.480 99.135 98.400 98.535 +0.085 4,599 59,759 +194
Jun08 071211 94.100 94.500 94.050 94.100 -0.150 1,332 21,537 +381
Aug08 071211 94.850 95.385 94.800 95.035 +0.150 894 13,743 +419
Oct08 071211 98.800 99.050 98.700 98.850 +0.100 265 4,296 +161
Total Volume and Open Interest 23,661    
Feeder Cattle(CME)
Jan08 071211 105.900 106.750 105.850 105.980 -0.155 2,683 10,549 -586
Mar08 071211 107.500 108.300 107.500 107.850 +0.150 1,920 9,093 +378
Apr08 071211 109.700 110.400 109.700 110.150 +0.265 283 2,900 +73
May08 071211 111.000 111.500 111.000 111.180 +0.045 156 3,627 +27
Aug08 071211 112.000 112.250 111.700 112.000 -0.200 88 1,724 +69
Sep08 071211 111.400 111.700 111.400 111.550 +0.250 4 79 +3
Oct08 071211 111.500 111.500 111.500 111.500 +0.200 0 6 +0
Total Volume and Open Interest 5,143    
Lean Hogs(CME)
Dec07 071211 55.650 55.675 55.100 55.200 -0.630 4,967 0 -14,888
Feb08 071211 63.450 63.675 62.625 63.025 -0.325 18,428 0 -92,898
Apr08 071211 67.775 67.950 67.150 67.725 +0.340 6,672 0 -39,214
May08 071211 73.500 73.800 72.750 73.600 -0.375 47 0 -2,654
Jun08 071211 77.175 77.625 76.500 77.000 -0.550 1,879 0 -27,652
Jul08 071211 75.500 75.900 75.350 75.800 -0.250 705 0 -11,062
Aug08 071211 73.950 74.475 73.500 74.475 unch 237 0 -5,108
Oct08 071211 67.600 67.900 67.100 67.900 +0.200 321 0 -4,911
Total Volume and Open Interest 20,280 205,436 +0
Pork Bellies(CME)
Feb08 071211 92.500 92.500 91.135 91.800 -0.680 146 1,147 +20
Mar08 071211 91.800 91.800 91.200 91.200 -0.650 4 249 +3
May08 071211 91.750 91.750 91.750 91.750 -0.350 0 172 +0
Jul08 071211 91.000 91.000 91.000 91.000 unch 0 146 +0
Aug08 071211 90.000 90.000 90.000 90.000 +1.000 0 53 +0
Total Volume and Open Interest 163    
Class III Milk(CME)
Dec07 071211 20.45 20.45 20.39 20.40 -0.06 203 4,315 -154
Jan08 071211 18.60 18.60 18.50 18.51 -0.01 274 3,683 +4
Feb08 071211 17.50 17.50 17.44 17.44 -0.02 151 3,083 +30
Mar08 071211 16.87 16.87 16.87 16.87 +0.02 61 2,602 +12
Apr08 071211 16.38 16.38 16.38 16.38 +0.04 50 2,336 +18
Total Volume and Open Interest 870    
Cocoa(ICE)
Dec07 071211 2205 2205 2205 2205 -11 101 352 -126
Mar08 071211 2110 2110 2082 2088 -13 13,926 102,416 +2,761
May08 071211 2099 2099 2099 2099 -8 1,169 21,295 +226
Jul08 071211 2107 2107 2107 2107 -8 137 9,522 +38
Sep08 071211 2110 2110 2110 2110 -9 1,287 6,561 +823
Dec08 071211 2119 2119 2119 2119 -5 399 14,662 +175
Mar09 071211 2133 2133 2133 2133 -11 106 4,806 +61
Total Volume and Open Interest 11,663 157,740 +0
Coffee "C"(ICE)
Dec07 071211 130.10 130.10 130.10 130.10 -0.10 40 550 -63
Mar08 071211 134.50 135.00 133.15 133.50 unch 12,291 107,851 -434
May08 071211 137.25 137.30 135.75 136.05 -0.05 1,060 20,486 +456
Jul08 071211 139.40 139.40 138.30 138.60 unch 191 5,660 -27
Sep08 071211 141.05 141.05 141.05 141.05 +0.05 317 8,760 +58
Dec08 071211 144.40 144.40 144.40 144.40 +0.15 144 7,531 +33
Total Volume and Open Interest 8,360 157,413 +0
Orange Juice(ICE)
Jan08 071211 142.50 148.90 142.00 147.75 +2.95 1,636 9,879 -536
Mar08 071211 143.25 148.50 143.00 147.85 +3.05 882 13,708 +150
May08 071211 149.05 149.05 149.05 149.05 +3.75 30 1,505 -2
Jul08 071211 149.60 149.60 149.60 149.60 +3.90 36 736 +25
Sep08 071211 150.25 150.25 150.25 150.25 +3.85 0 431 +0
Nov08 071211 149.30 149.30 149.30 149.30 +3.85 0 363 +0
Total Volume and Open Interest 3,042 27,843 +0
Sugar #11(ICE)
Mar08 071211 10.20 10.35 10.20 10.30 +0.18 74,329 444,464 -1,233
May08 071211 10.40 10.55 10.40 10.51 +0.15 10,847 90,499 -58
Jul08 071211 10.48 10.60 10.48 10.58 +0.10 7,278 85,552 +1,011
Oct08 071211 10.82 10.86 10.82 10.86 +0.10 3,169 66,644 +713
Mar09 071211 11.39 11.45 11.39 11.45 +0.12 3,287 44,728 +793
Total Volume and Open Interest 50,470 801,891 +0
Sugar #14(ICE)
Mar08 071211 19.75 19.75 19.75 19.75 -0.03 170 3,986 +54
May08 071211 20.02 20.02 20.02 20.02 unch 10 3,557 +8
Jul08 071211 20.33 20.33 20.33 20.33 -0.03 18 1,810 -8
Sep08 071211 20.50 20.50 20.50 20.50 +0.02 4 1,285 +1
Nov08 071211 20.95 20.95 20.95 20.95 +0.07 0 271 +0
Total Volume and Open Interest 407 13,106 +0
London Cocoa(LCE)
Dec07 071211 1030 1044 1023 1028 +6 3,821 41,265 -2,139
Mar08 071211 1051 1060 1044 1046 -4 11,551 64,836 -114
May08 071211 1068 1076 1059 1060 -8 2,056 24,222 -95
Jul08 071211 1096 1101 1087 1088 -6 3,615 40,158 +693
Sep08 071211 1084 1088 1078 1078 -5 642 21,660 -177
Dec08 071211 1081 1085 1076 1076 -5 1,224 19,355 +1,012
Mar09 071211 1088 1092 1081 1081 -6 163 4,710 +57
Total Volume and Open Interest 23,102    
London Coffee(LCE)
Jan08 071211 1839.00 1840.00 1814.00 1829.00 +5.00 5,069 63,644 -1,320
Mar08 071211 1856.00 1868.00 1844.00 1859.00 +6.00 9,531 74,948 -412
May08 071211 1875.00 1886.00 1866.00 1880.00 +6.00 1,942 14,571 +1,235
Jul08 071211 1894.00 1896.00 1885.00 1896.00 +8.00 314 3,958 +38
Sep08 071211 1914.00 1915.00 1893.00 1910.00 +9.00 1,589 5,264 +1,050
Nov08 071211 1910.00 1921.00 1910.00 1921.00 +13.00 0 874 +0
Total Volume and Open Interest 18,520    
London Sugar(LCE)
Mar08 071211 295.90 300.50 295.90 299.40 +4.40 4,868 55,252 -68
May08 071211 299.00 303.20 298.60 302.50 +5.00 337 9,612 +17
Aug08 071211 301.10 304.70 301.10 304.40 +4.00 305 6,678 -72
Oct08 071211 305.90 310.00 305.90 309.70 +4.50 121 5,297 +32
Dec08 071211 311.50 315.00 311.50 314.50 +3.70 65 1,456 +65
Total Volume and Open Interest 5,756    
Cotton(ICE)
Mar08 071211 64.55 64.55 64.00 64.13 -0.57 11,663 131,012 -20
May08 071211 66.30 66.30 65.75 65.92 -0.39 1,585 21,595 +364
Jul08 071211 67.40 67.62 67.40 67.62 -0.41 834 21,732 +267
Oct08 071211 70.00 70.00 70.00 70.00 +0.11 0 430 +0
Dec08 071211 72.00 72.10 71.70 72.00 -0.30 2,460 37,422 +386
Mar09 071211 74.35 74.35 74.35 74.35 -0.25 71 1,160 +6
Total Volume and Open Interest 15,186 212,856 +0
Lumber(CME)
Jan08 071211 249.0 252.0 249.0 252.0 +3.8 415 5,175 -75
Mar08 071211 269.6 271.5 267.5 269.2 +1.7 359 4,558 +65
May08 071211 282.8 284.5 282.0 283.7 +0.6 56 587 +2
Jul08 071211 286.0 286.0 284.0 284.0 +0.4 2 94 +2
Total Volume and Open Interest 919    
Crude Oil(NYM)
Jan08 071211 88.15 90.50 88.15 90.02 +2.16 288,602 225,654 -41,179
Feb08 071211 88.30 90.14 88.30 89.92 +2.15 147,015 215,182 +23,926
Mar08 071211 87.80 89.95 87.80 89.75 +2.14 52,329 115,533 +4,824
Apr08 071211 89.46 89.46 89.46 89.46 +2.06 19,911 58,585 -212
May08 071211 89.35 89.35 89.16 89.16 +1.98 9,260 57,576 -65
Jun08 071211 88.85 88.85 88.85 88.85 +1.89 13,524 68,270 +2,334
Jul08 071211 88.15 88.54 88.15 88.54 +1.79 1,902 21,066 +554
Aug08 071211 88.26 88.26 88.26 88.26 +1.71 952 17,477 +325
Sep08 071211 88.00 88.00 88.00 88.00 +1.62 538 35,629 +60
Oct08 071211 86.90 87.78 86.90 87.78 +1.55 809 29,145 -12
Nov08 071211 86.80 87.58 86.80 87.58 +1.49 428 19,648 +106
Dec08 071211 86.30 87.38 86.30 87.38 +1.43 8,103 163,762 -4,749
Jan09 071211 87.18 87.18 87.18 87.18 +1.37 473 23,539 +300
Feb09 071211 86.99 86.99 86.99 86.99 +1.31 240 13,422 +0
Mar09 071211 86.81 86.81 86.81 86.81 +1.26 475 6,460 -5
Apr09 071211 86.64 86.64 86.64 86.64 +1.21 0 12,738 +0
Total Volume and Open Interest 546,422 1,384,311 +0
Heating Oil(NYM)
Jan08 071211 247.60 253.00 247.60 252.30 +4.56 48,549 71,183 -7,629
Feb08 071211 248.50 253.10 248.50 252.28 +4.49 20,793 41,845 +1,957
Mar08 071211 251.03 251.03 251.03 251.03 +4.79 10,553 24,977 +1,996
Apr08 071211 246.78 246.78 246.78 246.78 +5.04 4,349 14,085 +312
May08 071211 242.83 242.83 242.83 242.83 +5.14 2,875 7,010 +217
Jun08 071211 240.33 240.33 240.33 240.33 +4.99 4,415 17,261 +172
Jul08 071211 239.58 239.58 239.58 239.58 +4.74 1,445 4,225 -282
Aug08 071211 239.83 239.83 239.83 239.83 +4.64 395 1,003 +10
Sep08 071211 240.78 240.78 240.78 240.78 +4.59 660 3,170 +156
Oct08 071211 243.00 243.00 242.48 242.48 +4.59 10 1,133 +1
Nov08 071211 245.50 245.50 244.23 244.23 +4.59 11 854 +0
Dec08 071211 245.93 245.93 245.93 245.93 +4.59 1,169 8,466 +26
Total Volume and Open Interest 82,860 203,572 +0
Gasoline(NYMEX)
Jan08 071211 225.40 230.70 224.50 229.14 +4.13 39,993 72,080 -4,788
Feb08 071211 227.69 233.30 227.29 231.89 +4.18 16,249 24,759 +248
Mar08 071211 230.64 236.45 230.64 235.39 +4.33 13,269 25,175 +2,881
Apr08 071211 244.46 249.68 244.46 248.79 +4.33 3,546 22,889 +250
May08 071211 246.40 250.20 244.91 249.29 +4.38 1,630 16,583 +514
Jun08 071211 245.62 249.10 245.45 248.79 +4.28 953 15,808 -3
Jul08 071211 244.91 247.21 244.91 246.99 +4.14 287 3,752 +51
Aug08 071211 242.20 244.39 242.20 244.39 +4.09 370 2,939 +110
Sep08 071211 240.64 240.64 240.64 240.64 +4.04 201 4,627 -21
Oct08 071211 227.04 227.04 227.04 227.04 +4.04 75 1,806 +15
Total Volume and Open Interest 77,054 200,609 -899
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071211 229.14 229.14 229.14 229.14 +4.13 4 17 -2
Feb08 071211 231.89 231.89 231.89 231.89 +4.18 0 10 +0
Mar08 071211 235.80 235.80 235.80 235.80 +5.10 0 2 +0
Apr08 071211 249.50 249.50 249.50 249.50 +5.60      
Total Volume and Open Interest 4 29 -2
Natural Gas(NYM)
Jan08 071211 7.140 7.205 7.020 7.085 +0.053 67,561 103,570 -11,942
Feb08 071211 7.240 7.240 7.183 7.183 +0.041 27,031 74,741 +8,262
Mar08 071211 7.255 7.300 7.190 7.193 +0.039 37,247 94,358 +3,572
Apr08 071211 7.265 7.265 7.160 7.183 +0.039 12,223 53,590 -4,258
May08 071211 7.253 7.253 7.253 7.253 +0.039 4,199 41,009 -15
Jun08 071211 7.353 7.353 7.353 7.353 +0.039 1,194 22,601 +10
Jul08 071211 7.400 7.456 7.400 7.456 +0.037 341 20,295 +321
Aug08 071211 7.590 7.590 7.480 7.536 +0.037 617 17,880 +72
Sep08 071211 7.563 7.563 7.563 7.563 +0.034 448 13,733 +126
Oct08 071211 7.633 7.633 7.633 7.633 +0.034 610 38,466 -75
Nov08 071211 8.033 8.033 8.033 8.033 +0.029 353 22,920 +37
Dec08 071211 8.430 8.463 8.430 8.463 +0.024 763 18,086 -498
Jan09 071211 8.733 8.733 8.733 8.733 +0.024 1,132 38,024 -258
Feb09 071211 8.743 8.743 8.743 8.743 +0.024 46 6,969 -11
Mar09 071211 8.470 8.513 8.470 8.513 +0.024 591 31,454 +273
Apr09 071211 7.853 7.853 7.853 7.853 +0.024 407 30,367 +18
Total Volume and Open Interest 156,228 835,988 +0
Brent Crude Oil(ICE)
Jan08 071211 88.28 90.35 88.15 89.99 +1.95 78,802 0 -64,934
Feb08 071211 88.37 90.06 87.97 89.65 +1.75 64,774 0 -129,870
Mar08 071211 88.26 89.87 87.88 89.47 +1.68 38,965 0 -72,688
Apr08 071211 87.86 89.65 87.72 89.27 +1.64 11,549 0 -22,136
May08 071211 87.66 89.40 87.56 89.05 +1.61 4,414 0 -15,106
Jun08 071211 87.46 89.16 87.34 88.81 +1.57 6,942 0 -35,415
Jul08 071211 88.61 88.61 88.61 88.61 +1.54      
Aug08 071211 87.27 88.41 87.27 88.41 +1.50      
Sep08 071211 88.21 88.21 88.21 88.21 +1.45      
Oct08 071211 88.03 88.03 88.03 88.03 +1.40      
Nov08 071211 87.88 87.88 87.88 87.88 +1.38      
Dec08 071211 86.57 87.96 86.43 87.73 +1.34 5,435 0 -59,355
Jan09 071211 87.58 87.58 87.58 87.58 +1.30      
Feb09 071211 87.43 87.43 87.43 87.43 +1.26      
Total Volume and Open Interest 211,645    
Gas Oil(ICE)
Dec07 071211 780.50 798.00 780.00 784.75 -3.75 0 18,486 -14,502
Jan08 071211 776.25 793.75 775.25 780.50 -4.00 0 84,588 +215
Feb08 071211 772.50 787.50 769.75 775.50 -3.00 0 54,272 +6,959
Mar08 071211 766.25 780.00 764.50 769.25 -1.50 0 23,393 +2,271
Apr08 071211 759.25 772.25 757.75 762.00 -0.50 0 11,311 +30
May08 071211 754.75 767.00 753.00 757.00 -0.50 0 12,899 +388
Jun08 071211 751.50 762.75 749.25 752.75 -0.75 0 32,496 +743
Jul08 071211 753.00 753.00 753.00 753.00 -0.50 0 6,002 +140
Aug08 071211 754.50 754.50 754.50 754.50 unch 0 2,407 +0
Sep08 071211 755.50 755.50 755.50 755.50 +0.25 0 1,445 +145
Total Volume and Open Interest 87,687    
US Dollar Index(ICE)
Dec07 071211 76.085 76.320 75.955 76.260 +0.160 4,094 31,165 -1,520
Mar08 071211 76.150 76.330 75.965 76.260 +0.160 8,054 7,946 +2,921
Jun08 071211 76.170 76.310 76.165 76.310 +0.160 5,012 5,530 +4,999
Total Volume and Open Interest 3,304 38,666 +0
Australian Dollar(CME)
Dec07 071211 88.46 88.46 87.70 87.74 -0.66 800 55,329 -912
Mar08 071211 88.01 88.15 87.28 87.28 -0.66 1,441 15,582 +3,009
Jun08 071211 86.67 86.67 86.67 86.67 -0.66 0 408 +0
Total Volume and Open Interest 33,124    
British Pound(CME)
Dec07 071211 204.89 204.89 203.54 203.54 -1.05 5,496 84,432 -8,331
Mar08 071211 204.20 204.20 202.85 202.88 -1.08 7,692 29,468 +14,024
Jun08 071211 202.19 202.19 202.19 202.19 -1.08 0 33 -5
Total Volume and Open Interest 14,746    
Canadian Dollar(CME)
Dec07 071211 98.87 99.10 98.70 98.70 -0.58 2,010 75,002 -9,062
Mar08 071211 99.04 99.40 98.63 98.75 -0.59 1,648 36,899 +10,804
Jun08 071211 98.72 98.72 98.72 98.72 -0.58 15 2,962 +6
Sep08 071211 98.42 98.72 98.42 98.72 -0.58 13 1,342 +13
Total Volume and Open Interest 989    
Japanese Yen(CME)
Dec07 071211 89.37 90.27 89.37 90.27 +0.65 2,254 129,225 -9,035
Mar08 071211 90.27 91.25 90.27 91.20 +0.65 3,569 42,667 +15,110
Jun08 071211 91.25 91.96 91.25 91.96 +0.65 20,420 24,507 +7,340
Total Volume and Open Interest 110,634    
Swiss Franc(CME)
Dec07 071211 88.17 88.39 88.17 88.39 -0.31 985 63,263 -5,953
Mar08 071211 88.69 88.89 88.66 88.89 -0.34 1,060 19,756 +7,043
Jun08 071211 89.23 89.23 89.23 89.23 -0.36 0 21 -4
Total Volume and Open Interest 14,147    
EuroFX(CME)
Dec07 071211 146.82 147.05 146.66 146.75 -0.39 4,347 193,531 -9,070
Mar08 071211 146.90 147.15 146.85 146.85 -0.41 4,172 53,973 +15,681
Jun08 071211 147.07 147.07 146.78 146.78 -0.44 4 1,089 +14
Total Volume and Open Interest 36,165    
Mexican Peso(CME)
Dec07 071211 925.2 925.2 922.5 922.5 -2.8 5,830 68,659 +935
Jan08 071211 920.5 920.5 920.5 920.5 -2.0 0 3 +0
Total Volume and Open Interest 2,643    
30-Year T-Bonds(CBOT)
Dec07 071211 114~23 116~23 114~23 116~14 +1~20 8,440 23,708 -3,620
Mar08 071211 114~22 116~26 114~21 116~15 +1~23 313,429 912,558 -22,786
Jun08 071211 113~25 116~01 113~25 115~27 +1~24 76 1,870 -22
Total Volume and Open Interest 457,939 964,585 +0
10-Year T-Notes(CBOT)
Dec07 071211 113~045 114~200 113~035 114~125 +1~070 35,351 113,129 -39,652
Mar08 071211 112~095 113~290 112~090 113~195 +1~075 1,011,350 2,309,161 -34,421
Jun08 071211 111~290 113~165 111~290 112~315 +1~075 0 107 +0
Total Volume and Open Interest 1,510,589 2,496,470 +0
5-Year T-Notes(CBOT)
Dec07 071211 109~310 110~315 109~305 110~265 +0~285 15,787 126,127 +126,127
Mar08 071211 109~165 110~235 109~165 110~160 +0~285 16,952 1,722,416 +1,722,416
Jun08 071211 110~160 110~160 110~160 110~160 +0~285      
Total Volume and Open Interest 803,850 1,848,543 +1,848,543
2 Year T-Notes(CBOT)
Dec07 071211 105~022 105~022 105~022 105~022 +0~042 191 87,161 -20,534
Mar08 071211 104~104 105~021 104~104 105~021 +0~045 4,303 911,585 +16,824
Total Volume and Open Interest 1,929 1,002,456 +0
Eurodollars(CME)
Dec07 071211 95.092 95.137 94.920 94.923 -0.110 17,720 1,477,767 -8,001
Mar08 071211 95.625 95.715 95.530 95.560 -0.020 13,881 1,491,790 -15,630
Jun08 071211 96.055 96.135 96.055 96.080 +0.060 11,684 1,534,849 -22,919
Sep08 071211 96.280 96.420 96.280 96.380 +0.130 8,694 1,332,323 -21,709
Dec08 071211 96.360 96.535 96.360 96.505 +0.175 14,406 1,566,466 -15,182
Mar09 071211 96.370 96.530 96.350 96.510 +0.200 16,321 1,024,516 +7,404
Jun09 071211 96.230 96.420 96.230 96.405 +0.205 5,887 715,017 -72
Sep09 071211 96.095 96.290 96.095 96.265 +0.205 15,767 511,636 -1,420
Dec09 071211 95.950 96.130 95.950 96.115 +0.195 9,483 303,263 +2,532
Mar10 071211 95.820 96.000 95.820 95.980 +0.190 8,451 215,999 +3,298
Jun10 071211 95.715 95.860 95.715 95.840 +0.190 5,357 206,611 +1,146
Sep10 071211 95.570 95.735 95.570 95.725 +0.185 4,986 138,019 +305
Dec10 071211 95.465 95.630 95.465 95.615 +0.180 3,175 106,657 -911
Mar11 071211 95.380 95.525 95.380 95.525 +0.175 2,668 88,226 +362
Jun11 071211 95.350 95.425 95.345 95.425 +0.170 2,412 84,771 -340
Sep11 071211 95.195 95.335 95.195 95.335 +0.170 3,363 71,172 +321
Dec11 071211 95.180 95.245 95.175 95.245 +0.165 1,860 51,450 -171
Mar12 071211 95.040 95.175 95.040 95.175 +0.160 2,048 47,900 -561
Total Volume and Open Interest 1,516,020    
30 Day Federal Funds(CBOT)
Dec07 071211 4.015 4.015 3.990 3.990 -0.005 349 141,151 +2,783
Jan08 071211 4.095 4.100 4.045 4.060 -0.010 1,011 147,801 +5,543
Feb08 071211 4.310 4.310 4.250 4.265 unch 1,331 64,299 -4,745
Mar08 071211 4.365 4.365 4.315 4.335 unch 327 32,423 +1,264
Apr08 071211 4.430 4.430 4.415 4.415 +0.015 309 14,757 +267
May08 071211 4.525 4.525 4.525 4.525 +0.045 0 9,686 +39
Total Volume and Open Interest 735 414,057 +40
30 Day Fed Funds(e-CBOT)
Dec07 071211 95.745 95.770 95.715 95.735 -0.010 12,114 0 +0
Jan08 071211 95.820 95.850 95.775 95.825 +0.005 26,522 0 +0
Feb08 071211 96.025 96.065 95.985 96.025 +0.010 21,797 0 +0
Mar08 071211 96.090 96.130 96.040 96.100 +0.005 6,695 0 +0
Apr08 071211 96.150 96.200 96.115 96.175 +0.005 5,056 0 +0
May08 071211 96.245 96.290 96.195 96.285 +0.010 877 0 +0
Total Volume and Open Interest 100,703    
3-Mth Euro-Yen(CME)
Dec07 071211 99.14 99.14 99.14 99.14 unch 3 18,599 -314
Mar08 071211 99.18 99.18 99.18 99.18 unch 0 8,995 -250
Jun08 071211 99.19 99.19 99.19 99.19 +0.01 127 5,916 -4
Sep08 071211 99.16 99.16 99.16 99.16 +0.01 613 5,396 +668
Dec08 071211 99.12 99.12 99.12 99.12 +0.01 223 2,439 +102
Mar09 071211 99.07 99.07 99.07 99.07 +0.01 0 700 +0
Jun09 071211 99.01 99.01 99.01 99.01 unch 0 156 +0
Sep09 071211 98.95 98.95 98.95 98.95 +0.01      
Dec09 071211 98.87 98.87 98.87 98.87 unch      
Mar10 071211 98.81 98.81 98.81 98.81 unch      
Total Volume and Open Interest 963    
3-Mth Euro-Yen(SGX)
Mar08 071211 99.17 99.18 99.17 99.18 +0.00 1,513 44,110 +135
Jun08 071211 99.18 99.18 99.18 99.18 +0.00 711 17,727 -472
Sep08 071211 99.15 99.16 99.15 99.16 +0.01 6,649 24,092 +1,551
Dec08 071211 99.11 99.12 99.11 99.12 +0.00 526 13,513 -152
Mar09 071211 99.07 99.07 99.06 99.07 +0.00 0 5,700 +0
Jun09 071211 99.00 99.01 99.00 99.01 unch 0 1,234 +0
Sep09 071211 98.96 98.96 98.95 98.95 unch 0 200 +0
Dec09 071211 98.87 98.87 98.87 98.87 unch 0 200 +0
Total Volume and Open Interest 10,046 176,057 +3,223
Japanese Gov't Bonds(SGX)
Mar08 071211 135.94 136.12 135.90 135.99 -0.20 17,279 26,912 +3,374
Jun08 071211 135.99 135.99 135.99 135.99 -0.21      
Sep08 071211 135.99 135.99 135.99 135.99 -0.21      
Total Volume and Open Interest 4,375 33,701 -12,788
Euro-Bund(EUREX)
Mar08 071211 113.59 114.16 113.38 113.74 +0.15 1,354,685 1,170,521 -4,947
Jun08 071211 113.07 113.74 113.07 113.33 +0.14 419 71 +13
Sep08 071211 113.65 113.65 113.65 113.65 +0.22      
Total Volume and Open Interest 1,355,104 1,170,592 -4,934
Euro-Bobl(EUREX)
Mar08 071211 108.26 108.73 108.19 108.42 +0.16 680,703 1,005,553 -91,884
Jun08 071211 42.88 42.88 42.88 42.88 +0.18 147 0 +0
Sep08 071211 43.38 43.38 43.38 43.38 +0.18      
Total Volume and Open Interest 680,850 1,005,553 -91,884
3-Mth Euribor(EUREX)
Dec07 071211 95.110 95.120 95.095 95.120 -0.010 721 29,533 -127
Mar08 071211 95.435 95.440 95.400 95.440 +0.010 2,064 15,111 +1,232
Jun08 071211 95.555 95.555 95.525 95.550 -0.045 105 5,975 -20
Total Volume and Open Interest 3,103 59,808 +1,160
Long Gilt(LIFFE)
Dec07 071211 109~00 109~04 108~28 109~04 +0~08 804 19,126 -979
Mar08 071211 108~26 109~04 108~23 109~03 +0~08 87,295 323,066 -8,027
Total Volume and Open Interest 79,072    
3-Mth Short Sterling(LIFFE)
Dec07 071211 93.50 93.50 93.50 93.50 +0.04 37,704 522,413 -10,256
Mar08 071211 94.16 94.16 94.16 94.16 +0.04 50,105 493,620 -3,160
Jun08 071211 94.60 94.60 94.60 94.60 +0.04 41,900 588,200 -7,423
Sep08 071211 94.87 94.87 94.87 94.87 +0.05 54,979 442,287 -11,356
Dec08 071211 95.01 95.01 95.01 95.01 +0.06 43,684 412,453 -7,668
Mar09 071211 95.06 95.06 95.06 95.06 +0.06 28,513 253,337 -2,699
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Dec07 071211 95.130 95.135 95.050 95.120 -0.005 127,259 756,527 -4,849
Mar08 071211 95.425 95.445 95.400 95.435 +0.010 125,490 663,763 +7,328
Jun08 071211 95.550 95.570 95.520 95.550 unch 171,748 572,873 -21,575
Total Volume and Open Interest 1,078,726 3,870,589 -66,390
3-Mth Aus T-Bills(SFE)
Dec07 071211 92.76 92.77 92.73 92.74 -0.04 22,045 109,881 -228,632
Mar08 071211 92.68 92.69 92.65 92.67 -0.04 33,546 406,200 +18,005
Jun08 071211 92.60 92.60 92.56 92.58 -0.06 18,535 237,193 -27,992
Sep08 071211 92.58 92.59 92.54 92.55 -0.08 9,321 128,762 -19,473
Dec08 071211 92.59 92.59 92.55 92.55 -0.10 1,333 67,088 -13,737
Mar09 071211 92.59 92.59 92.55 92.55 -0.10 816 45,188 -2,766
Jun09 071211 92.58 92.58 92.55 92.55 -0.11 1,060 39,961 -358
Sep09 071211 92.58 92.58 92.56 92.56 -0.09 292 16,858 -228
Dec09 071211 92.55 92.55 92.55 92.55 -0.09 41 2,030 -38
Mar10 071211 92.56 92.56 92.56 92.56 -0.08 0 324 +0
Total Volume and Open Interest 86,989 1,054,168 -275,219
10-Year Aus T-Bonds(SFE)
Dec07 071211 93.80 93.81 93.70 93.72 -0.12 58,713 620,726 +18,870
Mar08 071211 93.81 93.82 93.71 93.74 -0.12 8,342 19,020 +9,620
Total Volume and Open Interest 67,055 639,746 +28,490
3-Year Aus T-Bonds(SFE)
Dec07 071211 93.43 93.43 93.35 93.36 -0.11 170,483 1,039,565 +35,352
Mar08 071211 93.46 93.46 93.38 93.39 -0.13 82,806 110,155 +72,813
Total Volume and Open Interest 253,289 1,149,720 +108,165
Gold(CMX)
Dec07 071211 811.4 811.4 811.4 811.4 +3.7 274 973 -14
Feb08 071211 811.5 817.8 810.0 817.1 +3.6 77,875 256,882 +4,535
Apr08 071211 821.0 823.4 821.0 823.4 +3.5 1,903 55,938 +14
Jun08 071211 829.2 829.2 829.2 829.2 +3.4 1,064 48,483 +546
Aug08 071211 834.6 834.6 834.6 834.6 +3.3 415 27,665 +49
Oct08 071211 839.6 839.6 839.6 839.6 +3.2 208 3,580 +192
Dec08 071211 841.1 844.5 841.1 844.5 +3.2 538 30,799 +85
Feb09 071211 849.6 849.6 849.6 849.6 +3.1 100 20,404 -102
Apr09 071211 854.4 854.4 854.4 854.4 +3.0 2,364 3,331 +0
Jun09 071211 859.4 859.4 859.4 859.4 +2.7 2 8,766 -3
Aug09 071211 864.8 864.8 864.8 864.8 +2.6 8 9 +0
Oct09 071211 870.3 870.3 870.3 870.3 +2.5      
Total Volume and Open Interest 105,402 479,368 +0
Silver(CMX)
Dec07 071211 1469.5 1469.5 1469.5 1469.5 +2.1 50 247 -16
Mar08 071211 1476.0 1493.0 1476.0 1486.5 +1.5 21,322 73,880 +878
May08 071211 1498.6 1498.6 1498.6 1498.6 +1.4 480 13,362 +207
Jul08 071211 1509.8 1509.8 1509.8 1509.8 +1.3 240 18,192 +175
Sep08 071211 1520.1 1520.1 1520.1 1520.1 +1.1 416 14,583 +400
Dec08 071211 1533.7 1533.7 1533.7 1533.7 +0.9 718 16,319 +43
Mar09 071211 1548.6 1548.6 1548.6 1548.6 +0.8 26 288 +22
Total Volume and Open Interest 25,197 145,732 +0
Platinum(NYMEX)
Jan08 071211 1465.0 1469.8 1465.0 1467.3 +1.0 766 11,639 -219
Apr08 071211 1476.0 1476.0 1471.2 1471.2 +1.4 225 2,126 +99
Jul08 071211 1474.9 1474.9 1474.9 1474.9 +1.4 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 071211 347.40 347.40 347.40 347.40 +2.40 33 359 -33
Mar08 071211 351.00 351.75 351.00 351.75 +2.40 393 12,180 -12
Jun08 071211 356.25 356.25 356.25 356.25 +2.90 3 1,347 +0
Total Volume and Open Interest 420 14,733 +0
Copper(CMX)
Dec07 071211 304.50 305.75 304.50 305.75 -0.35 732 2,501 -63
Mar08 071211 303.00 309.70 302.85 309.00 -0.30 7,850 48,996 +61
May08 071211 308.10 310.25 308.10 310.00 unch 958 5,840 +360
Jul08 071211 310.20 310.40 310.20 310.40 +0.15 572 2,618 -245
Sep08 071211 309.50 310.50 309.50 310.50 +0.25 7 983 +4
Total Volume and Open Interest 10,616 69,496 +0
Aluminum(CMX)
Dec07 071211 109.75 109.75 109.75 109.75 +0.50 0 132 +0
Jan08 071211 109.75 109.75 109.75 109.75 +0.50      
Feb08 071211 109.75 109.75 109.75 109.75 +0.50      
Mar08 071211 109.75 109.75 109.75 109.75 +0.50      
Apr08 071211 109.75 109.75 109.75 109.75 +0.50      
May08 071211 109.75 109.75 109.75 109.75 +0.50      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Dec07 071211 13775 13793 13430 13450 -301 2,973 35,866 -106
Mar08 071211 13850 13885 13530 13533 -300 1,186 1,784 +434
Jun08 071211 13610 13610 13610 13610 -301 0 3 +0
Sep08 071211 13690 13690 13690 13690 -301 0 1 +0
Total Volume and Open Interest 1,709 37,326 -65
S & P 500(CME)
Dec07 071211 1519.50 1526.50 1475.50 1478.10 -40.70 57,131 471,771 -20,175
Mar08 071211 1530.00 1536.50 1486.50 1488.40 -40.70 38,403 185,007 +22,224
Jun08 071211 1497.70 1497.70 1497.70 1497.70 -40.90 645 5,156 +85
Sep08 071211 1505.60 1505.60 1505.60 1505.60 -41.30 0 190 +0
Total Volume and Open Interest 83,749    
S & P 500 E-Mini(Globex)
Dec07 071211 1518.50 1527.00 1475.50 1478.00 -40.75 1,152,663 2,048,492 +6,745
Mar08 071211 1529.25 1538.25 1485.75 1488.50 -40.50 99,276 235,253 +42,502
Total Volume and Open Interest 1,251,846    
NASDAQ 100(CME)
Dec07 071211 2141.00 2152.00 2084.00 2090.00 -48.50 3,852 53,542 -1,054
Mar08 071211 2163.00 2173.00 2107.50 2111.30 -48.70 2,094 2,292 +1,917
Jun08 071211 2131.80 2131.80 2131.80 2131.80 -48.70 3 25 +1
Total Volume and Open Interest 5,469    
NASDAQ 100 E-Mini(Globex)
Dec07 071211 2138.50 2151.30 2084.30 2090.00 -48.50 220,926 420,324 +1,343
Mar08 071211 2164.80 2174.00 2105.80 2111.30 -48.70 6,164 15,075 +3,569
Total Volume and Open Interest 227,090    
S & P Midcap 400(CME)
Dec07 071211 895.50 895.50 866.50 867.10 -27.90 110 10,207 -8
Mar08 071211 899.50 899.50 873.30 873.30 -27.95 59 53 +53
Jun08 071211 883.00 883.00 883.00 883.00 -27.95      
Total Volume and Open Interest 151    
Russell 2000(CME)
Dec07 071211 795.50 797.25 765.50 765.60 -29.00 3,182 37,691 +34
Mar08 071211 799.50 799.50 769.45 769.45 -28.95 648 2,023 +539
Jun08 071211 776.15 776.15 776.15 776.15 -29.00 0 6 +0
Total Volume and Open Interest 2,139    
Russell 2000 E-Mini(Globex)
Dec07 071211 765.90 766.00 764.10 764.40 -30.20 168,655 0 -641,719
Mar08 071211 798.50 803.40 768.70 769.50 -28.90 12,655 0 -19,506
Jun08 071211 803.50 815.00 776.20 776.20 -29.00 1 0 -4
Total Volume and Open Interest 186,613 661,230 +661,230
Value Line(KCBT)
Dec07 071211 2242.50 2242.50 2242.50 2242.50 +0.50      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071211 16055 16100 15965 16085 +210 75,679 255,604 -3,657
Mar08 071211 16090 16125 16000 16110 +170 14,721 10,056 +1,533
Total Volume and Open Interest 90,401 265,794 -2,124
Nikkei 225(SGX)
Dec07 071211 16055 16100 15965 16085 +210 75,679 255,604 -3,657
Mar08 071211 16090 16125 16000 16110 +170 14,721 10,056 +1,533
Jun08 071211 16000 16000 16000 16000 +120 0 1 +0
Total Volume and Open Interest 90,401 265,794 -2,124
CAC 40(EURONEXT)
Dec07 071211 5779.0 5783.0 5709.5 5734.0 -25.5 99,004 504,623 +7,112
Jan08 071211 5795.5 5799.0 5736.5 5753.0 -26.0 571 11,010 +506
Feb08 071211 5817.0 5817.0 5751.5 5775.5 -24.5 24 1,399 -3
Total Volume and Open Interest 99,637    
Hang Seng Index(HKFE)
Dec07 071211 28875 29420 28815 29410 +876 59,877 119,323 +1,226
Jan08 071211 28987 29489 28890 29486 +882 728 1,286 +152
Total Volume and Open Interest 60,715 123,365 +1,368
DAX(EUREX)
Dec07 071211 8063.5 8084.5 7875.0 8024.5 -22.0 118,686 294,762 +1,048
Mar08 071211 8157.0 8170.0 7965.0 8115.0 -22.0 4,562 15,274 +2,781
Jun08 071211 8256.0 8256.0 8057.0 8202.5 -23.0 2,948 9,052 +1,125
Total Volume and Open Interest 113,244 314,134 -3,737
FT-SE 100(EURONEXT)
Dec07 071211 6608.00 6608.00 6528.00 6557.50 -24.50 101,247 466,573 +6,082
Mar08 071211 6621.00 6621.00 6557.50 6581.50 -24.50 8,995 28,853 +6,932
Jun08 071211 6619.00 6619.00 6619.00 6619.00 -24.50 7 2,888 +7
Total Volume and Open Interest 79,029    
SPI 200(SFE)
Dec07 071211 122.4 151.4 111.4 146.4 +48.0 16,618 271,451 -34,816
Mar08 071211 145.4 171.4 136.4 167.4 +48.0 481 4,426 +436
Jun08 071211 233.4 233.4 233.4 233.4 +50.0 0 1,759 -9
Total Volume and Open Interest 17,099 278,939 +278,939
GSCI(CME)
Dec07 071211 582.00 585.00 582.00 584.20 +8.70 4,214 13,676 -3,981
Jan08 071211 579.60 584.60 579.60 584.60 +8.50 4,094 7,722 +3,926
Feb08 071211 583.00 583.00 583.00 583.00 +8.50      
Total Volume and Open Interest 8,361    
RJ/CRB Index(ICE)
Jan08 071211 465.00 466.00 464.50 466.00 +1.50 12 300 +4
Feb08 071211 465.50 467.00 465.50 467.00 +1.50 0 419 +0
Apr08 071211 466.50 468.00 466.50 468.00 +1.50 10 758 +5
Total Volume and Open Interest 6 1,472 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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!!!