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 Wed December 12, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071212 1133.00 1153.00 1132.00 1151.50 +16.00 20,187 183,961 -20,173
Mar08 071212 1153.00 1171.50 1152.00 1170.75 +16.25 16,639 178,268 +16,829
May08 071212 1160.50 1184.50 1160.50 1183.25 +17.75 2,362 47,484 +921
Jul08 071212 1164.00 1186.00 1164.00 1185.75 +19.25 2,524 57,022 +565
Aug08 071212 1146.00 1150.00 1146.00 1150.00 +7.00 180 3,795 +140
Sep08 071212 1115.00 1115.00 1115.00 1115.00 +17.00 212 1,984 +186
Nov08 071212 1055.50 1065.00 1055.50 1064.25 +7.75 3,371 94,292 -826
Total Volume and Open Interest 45,898 584,343 -6,998
Soybean Meal(CBOT)
Dec07 071212 315.30 319.50 315.30 319.50 +4.50 813 2,358 -643
Jan08 071212 317.50 322.80 317.50 322.50 +4.30 8,162 54,677 -2,081
Mar08 071212 324.50 328.80 324.00 328.20 +3.80 6,930 83,340 +498
May08 071212 326.00 331.50 326.00 331.20 +5.00 2,968 41,191 -479
Jul08 071212 324.50 329.50 324.50 329.20 +5.30 3,759 29,516 -564
Aug08 071212 318.50 319.00 317.00 319.00 +5.90 182 7,363 +99
Sep08 071212 304.00 306.00 302.50 305.00 +3.80 2,135 5,041 +204
Oct08 071212 285.00 287.00 284.70 285.50 +1.30 826 4,896 +16
Total Volume and Open Interest 28,613 249,390 -212
Soybean Oil(CBOT)
Dec07 071212 45.55 46.30 45.55 46.25 +0.67 268 569 -483
Jan08 071212 45.80 46.72 45.75 46.69 +0.77 12,421 86,216 -12,750
Mar08 071212 46.48 47.38 46.40 47.33 +0.78 9,271 111,946 +7,820
May08 071212 47.00 47.83 46.90 47.81 +0.71 600 32,227 -135
Jul08 071212 47.40 48.20 47.30 48.15 +0.81 1,227 29,604 +346
Aug08 071212 47.55 48.10 47.55 48.10 +0.65 198 4,805 +339
Sep08 071212 47.45 47.70 47.30 47.70 +0.53 223 4,243 +160
Oct08 071212 46.80 47.00 46.80 47.00 +0.75 617 4,900 +155
Total Volume and Open Interest 25,936 295,103 -6,613
Canola(WCE)
Jan08 071212 487.5 496.5 485.0 495.6 +6.0 10,753 59,378 -11,639
Mar08 071212 500.5 508.8 498.0 507.8 +6.2 12,463 48,317 +6,377
May08 071212 507.8 515.9 506.5 515.9 +6.5 715 7,228 +225
Jul08 071212 513.5 521.7 511.8 521.5 +7.1 863 11,352 +139
Total Volume and Open Interest 26,871 153,499 -1,639
Corn(CBOT)
Dec07 071212 407.50 417.25 407.50 416.75 +10.25 4,780 10,109 -1,190
Mar08 071212 425.00 433.75 424.00 433.25 +9.25 21,399 579,177 +7,430
May08 071212 434.75 444.50 434.75 444.25 +9.75 3,403 110,913 +9,825
Jul08 071212 441.00 450.25 441.00 449.75 +8.75 5,167 142,083 +569
Sep08 071212 442.50 449.00 442.50 449.00 +7.75 535 27,055 +190
Dec08 071212 443.50 449.75 443.25 449.25 +7.00 7,087 245,033 -310
Total Volume and Open Interest 43,205 1,188,614 +27,140
Wheat(CBOT)
Dec07 071212 908.50 934.00 908.50 934.00 +40.00 171 1,060 -26
Mar08 071212 911.00 940.50 911.00 940.50 +30.00 4,362 207,680 +15
May08 071212 914.00 943.00 912.00 943.00 +30.00 2,238 42,574 +1,247
Jul08 071212 809.00 830.00 806.00 828.50 +22.50 1,785 98,557 +998
Sep08 071212 811.00 829.00 811.00 829.00 +20.00 80 18,428 +114
Total Volume and Open Interest 9,644 424,395 +4,675
Wheat(KCBT)
Dec07 071212 953.00 979.00 953.00 979.00 +30.00 23 782 -15
Mar08 071212 949.00 981.75 948.00 981.75 +30.00 5,856 77,695 +363
May08 071212 943.00 977.75 943.00 977.75 +30.00 700 6,129 +88
Jul08 071212 834.50 855.00 829.00 854.75 +20.75 2,221 27,752 -120
Sep08 071212 831.00 855.50 831.00 855.00 +19.00 143 5,115 +31
Total Volume and Open Interest 9,083 125,686 +3,093
Wheat(MGE)
Dec07 071212 1046.00 1085.00 1046.00 1085.00 +30.00 20 112 -13
Mar08 071212 1004.00 1037.00 1003.00 1037.00 +30.00 4,757 42,010 -540
May08 071212 977.00 1011.00 977.00 1011.00 +30.00 2,380 8,021 +491
Jul08 071212 933.00 962.00 933.00 962.00 +30.00 479 2,274 +75
Sep08 071212 854.00 883.00 853.00 881.00 +21.00 491 5,734 +185
Total Volume and Open Interest 8,840 63,867 +1,649
Oats(CBOT)
Dec07 071212 283.00 283.00 283.00 283.00 +3.00 25 11 -19
Mar08 071212 290.50 296.00 290.50 294.50 +3.00 486 9,155 +50
May08 071212 301.00 301.00 301.00 301.00 +3.50 126 927 +1
Jul08 071212 302.00 307.50 302.00 307.00 +5.25 4 189 +25
Total Volume and Open Interest 661 10,479 +120
Rough Rice(CBOT)
Jan08 071212 13.23 13.28 13.22 13.28 +0.02 466 11,384 +9
Mar08 071212 13.54 13.60 13.45 13.60 +0.03 482 6,970 +631
May08 071212 13.78 13.81 13.78 13.81 +0.02 0 527 +0
Jul08 071212 13.94 13.94 13.94 13.94 +0.02 53 992 +57
Total Volume and Open Interest 1,010 21,431 +728
Live Cattle(CME)
Dec07 071212 94.100 94.100 93.385 93.535 -0.765 3,133 12,209 -1,405
Feb08 071212 97.250 97.250 96.535 96.800 -0.450 13,255 126,181 +1,178
Apr08 071212 98.600 98.650 98.150 98.385 -0.150 7,293 61,929 +2,170
Jun08 071212 94.100 94.150 93.650 93.800 -0.300 2,228 21,440 -97
Aug08 071212 94.800 95.050 94.580 94.950 -0.085 1,799 14,755 +1,012
Oct08 071212 98.700 99.050 98.450 99.000 +0.150 268 4,482 +186
Total Volume and Open Interest 28,211 245,789 +245,789
Feeder Cattle(CME)
Jan08 071212 105.900 106.000 105.035 105.200 -0.780 2,287 9,867 -682
Mar08 071212 107.850 107.850 106.900 107.150 -0.700 1,864 10,067 +974
Apr08 071212 110.000 110.100 109.150 109.150 -1.000 415 2,949 +49
May08 071212 111.100 111.150 110.250 110.480 -0.700 197 3,692 +65
Aug08 071212 111.300 111.480 111.050 111.350 -0.650 83 1,729 +5
Sep08 071212 110.000 110.000 110.000 110.000 -1.550 7 85 +6
Oct08 071212 110.800 110.800 110.800 110.800 -0.700 2 8 +2
Total Volume and Open Interest 4,862 28,488 +28,488
Lean Hogs(CME)
Dec07 071212 55.250 55.300 55.050 55.180 -0.020 3,179 11,922 -1,478
Feb08 071212 62.800 62.880 61.650 61.750 -1.285 9,039 93,244 -498
Apr08 071212 67.400 67.750 67.000 67.150 -0.575 3,771 40,432 +220
May08 071212 73.500 73.700 73.200 73.680 +0.080 305 2,759 +98
Jun08 071212 76.550 76.800 76.250 76.285 -0.715 2,464 28,486 +245
Jul08 071212 75.500 75.750 75.300 75.400 -0.400 358 11,114 -28
Aug08 071212 74.000 74.400 73.750 74.330 -0.145 323 5,450 +165
Oct08 071212 67.800 67.950 67.700 67.930 +0.030 448 5,217 +195
Total Volume and Open Interest 20,206 205,845 +205,845
Pork Bellies(CME)
Feb08 071212 91.600 91.600 89.450 89.680 -2.120 107 1,141 -6
Mar08 071212 91.200 91.200 89.550 89.750 -1.450 0 249 +0
May08 071212 91.700 91.700 90.300 90.300 -1.450 0 172 +0
Jul08 071212 90.500 90.500 89.500 89.500 -1.500 0 146 +0
Aug08 071212 89.000 89.000 87.750 87.750 -2.250 0 53 +0
Total Volume and Open Interest 107 1,761 +1,761
Class III Milk(CME)
Dec07 071212 20.26 20.33 20.26 20.33 -0.07 97 4,349 +34
Jan08 071212 18.45 18.45 18.34 18.34 -0.17 338 3,744 +61
Feb08 071212 17.32 17.37 17.32 17.34 -0.10 142 3,126 +43
Mar08 071212 16.80 16.80 16.80 16.80 -0.07 89 2,631 +29
Apr08 071212 16.33 16.33 16.33 16.33 -0.05 49 2,342 +6
Total Volume and Open Interest 939 30,125 +30,125
Cocoa(ICE)
Dec07 071212 2125 2246 2125 2246 +41 23 275 -77
Mar08 071212 2088 2110 2080 2101 +13 7,207 103,198 +782
May08 071212 2112 2112 2112 2112 +13 497 21,239 -56
Jul08 071212 2120 2120 2120 2120 +13 344 9,703 +181
Sep08 071212 2125 2125 2125 2125 +15 461 6,962 +401
Dec08 071212 2132 2132 2132 2132 +13 55 14,662 +0
Mar09 071212 2148 2148 2148 2148 +15 61 4,749 -57
Total Volume and Open Interest 8,650 162,862 +5,122
Coffee "C"(ICE)
Dec07 071212 130.80 130.80 130.80 130.80 +0.70 53 504 -46
Mar08 071212 134.00 134.50 133.50 134.15 +0.65 10,611 108,401 +550
May08 071212 137.00 137.00 136.60 136.75 +0.70 1,936 21,162 +676
Jul08 071212 139.10 139.50 139.10 139.35 +0.75 503 5,786 +126
Sep08 071212 141.80 141.80 141.80 141.80 +0.75 1,132 8,700 -60
Dec08 071212 145.30 145.30 144.85 145.15 +0.75 303 7,733 +202
Total Volume and Open Interest 14,720 159,046 +1,633
Orange Juice(ICE)
Jan08 071212 146.10 149.25 145.75 146.65 -1.10 2,409 9,314 -565
Mar08 071212 147.00 149.00 145.50 146.85 -1.00 1,394 14,091 +383
May08 071212 148.00 150.00 147.85 147.85 -1.20 573 1,882 +377
Jul08 071212 148.55 148.55 148.55 148.55 -1.05 22 738 +2
Sep08 071212 149.20 149.20 149.20 149.20 -1.05 0 431 +0
Nov08 071212 148.25 148.25 148.25 148.25 -1.05 0 363 +0
Total Volume and Open Interest 4,398 27,676 -167
Sugar #11(ICE)
Mar08 071212 10.34 10.39 10.27 10.30 unch 97,119 440,324 -4,140
May08 071212 10.55 10.58 10.52 10.54 +0.03 27,336 95,776 +5,277
Jul08 071212 10.59 10.65 10.59 10.61 +0.03 8,448 86,393 +841
Oct08 071212 10.87 10.92 10.87 10.91 +0.05 6,141 68,602 +1,958
Mar09 071212 11.48 11.53 11.48 11.53 +0.08 5,371 46,119 +1,391
Total Volume and Open Interest 147,710 809,937 +8,046
Sugar #14(ICE)
Mar08 071212 20.04 20.04 20.04 20.04 +0.29 231 3,861 -125
May08 071212 20.01 20.01 20.01 20.01 -0.01 62 3,555 -2
Jul08 071212 20.36 20.36 20.36 20.36 +0.03 173 1,967 +157
Sep08 071212 20.61 20.61 20.61 20.61 +0.11 1 1,284 -1
Nov08 071212 20.80 20.80 20.80 20.80 -0.15 1 271 +0
Total Volume and Open Interest 468 10,962 -2,144
London Cocoa(LCE)
Dec07 071212 1024 1035 1023 1026 -2 40,842 4,414 -36,851
Mar08 071212 1044 1059 1044 1055 +9 23,999 73,243 +8,407
May08 071212 1066 1073 1064 1072 +12 1,453 24,569 +347
Jul08 071212 1097 1103 1094 1102 +14 12,708 50,317 +10,159
Sep08 071212 1086 1094 1086 1094 +16 141 21,682 +22
Dec08 071212 1076 1090 1076 1090 +14 967 20,158 +803
Mar09 071212 1090 1095 1085 1095 +14 52 4,700 -10
Total Volume and Open Interest 80,187 199,442 +199,442
London Coffee(LCE)
Jan08 071212 1820.00 1843.00 1804.00 1840.00 +11.00 5,012 61,648 -1,996
Mar08 071212 1850.00 1874.00 1834.00 1871.00 +12.00 6,713 75,950 +1,002
May08 071212 1872.00 1895.00 1859.00 1892.00 +12.00 1,975 15,385 +814
Jul08 071212 1885.00 1907.00 1885.00 1907.00 +11.00 325 4,193 +235
Sep08 071212 1903.00 1922.00 1892.00 1922.00 +12.00 1,116 5,739 +475
Nov08 071212 1919.00 1930.00 1919.00 1930.00 +9.00 21 894 +20
Total Volume and Open Interest 15,662 164,693 +164,693
London Sugar(LCE)
Mar08 071212 299.40 300.90 297.60 299.20 -0.20 7,584 53,031 -2,221
May08 071212 301.80 303.20 301.80 302.80 +0.30 1,935 10,389 +777
Aug08 071212 304.40 305.60 303.00 304.80 +0.40 579 6,530 -148
Oct08 071212 309.30 311.00 308.50 310.20 +0.50 314 5,385 +88
Dec08 071212 314.50 315.00 314.50 315.00 +0.50 85 1,501 +45
Total Volume and Open Interest 10,562 79,917 +79,917
Cotton(ICE)
Mar08 071212 64.45 65.50 64.30 65.25 +1.12 9,767 130,245 -767
May08 071212 66.40 66.95 66.40 66.84 +0.92 1,762 20,968 -627
Jul08 071212 67.90 68.53 67.90 68.53 +0.91 710 21,958 +226
Oct08 071212 71.13 71.13 71.13 71.13 +1.13 0 430 +0
Dec08 071212 72.20 73.20 72.20 73.09 +1.09 1,063 37,699 +277
Mar09 071212 75.39 75.39 75.39 75.39 +1.04 209 1,186 +26
Total Volume and Open Interest 13,543 213,025 +169
Lumber(CME)
Jan08 071212 251.9 251.9 247.6 247.9 -4.1 1,004 4,849 -326
Mar08 071212 269.1 269.1 266.0 266.3 -2.9 911 4,731 +173
May08 071212 283.5 283.5 280.0 282.1 -1.6 49 589 +2
Jul08 071212 284.1 284.1 283.8 283.8 -0.2 11 105 +11
Total Volume and Open Interest 1,975 10,367 +10,367
Crude Oil(NYM)
Jan08 071212 90.70 94.85 90.70 94.39 +4.37 260,035 195,011 -30,643
Feb08 071212 90.50 94.30 90.50 94.28 +4.36 133,187 240,371 +25,189
Mar08 071212 90.65 94.04 90.65 94.04 +4.29 57,322 125,496 +9,963
Apr08 071212 93.60 93.60 93.60 93.60 +4.14 19,357 61,519 +2,934
May08 071212 93.15 93.15 93.15 93.15 +3.99 8,631 56,621 -955
Jun08 071212 90.85 92.69 90.80 92.69 +3.84 7,860 68,885 +615
Jul08 071212 92.24 92.24 92.24 92.24 +3.70 2,020 21,133 +67
Aug08 071212 91.82 91.82 91.82 91.82 +3.56 574 17,315 -162
Sep08 071212 88.25 91.44 88.25 91.44 +3.44 800 35,759 +130
Oct08 071212 91.10 91.10 91.10 91.10 +3.32 418 29,349 +204
Nov08 071212 90.79 90.79 90.79 90.79 +3.21 637 19,940 +292
Dec08 071212 88.35 90.50 88.35 90.50 +3.12 12,722 167,120 +3,358
Jan09 071212 88.80 90.21 88.80 90.21 +3.03 360 23,815 +276
Feb09 071212 88.85 89.93 88.85 89.93 +2.94 152 13,472 +50
Mar09 071212 89.65 89.65 89.65 89.65 +2.84 1,147 5,665 -795
Apr09 071212 89.38 89.38 89.38 89.38 +2.74 850 11,938 -800
Total Volume and Open Interest 519,789 1,380,508 -3,803
Heating Oil(NYM)
Jan08 071212 254.40 265.50 254.40 264.32 +12.02 39,925 63,470 -7,713
Feb08 071212 254.00 264.00 254.00 263.87 +11.59 21,978 45,110 +3,265
Mar08 071212 262.17 262.17 262.17 262.17 +11.14 10,824 28,401 +3,424
Apr08 071212 257.42 257.42 257.42 257.42 +10.64 3,300 14,314 +229
May08 071212 252.97 252.97 252.97 252.97 +10.14 2,379 7,231 +221
Jun08 071212 250.17 250.17 250.17 250.17 +9.84 2,615 17,531 +270
Jul08 071212 249.27 249.27 249.27 249.27 +9.69 733 4,043 -182
Aug08 071212 248.10 249.27 248.10 249.27 +9.44 154 1,004 +1
Sep08 071212 248.90 250.12 248.90 250.12 +9.34 164 3,240 +70
Oct08 071212 251.67 251.67 251.67 251.67 +9.19 32 1,126 -7
Nov08 071212 253.22 253.22 253.22 253.22 +8.99 3 855 +1
Dec08 071212 254.77 254.77 254.77 254.77 +8.84 69 8,461 -5
Total Volume and Open Interest 82,254 203,242 -330
Gasoline(NYMEX)
Jan08 071212 228.36 241.98 227.71 241.28 +12.14 46,640 64,802 -7,278
Feb08 071212 231.08 244.34 230.46 243.63 +11.74 15,986 27,133 +2,374
Mar08 071212 234.50 247.55 233.80 246.98 +11.59 11,090 28,401 +3,226
Apr08 071212 250.00 260.20 249.67 259.88 +11.09 5,196 23,505 +616
May08 071212 248.42 260.28 248.42 260.28 +10.99 2,773 16,647 +64
Jun08 071212 251.00 259.53 250.86 259.53 +10.74 1,601 15,885 +77
Jul08 071212 252.00 257.53 252.00 257.53 +10.54 557 3,861 +109
Aug08 071212 249.52 254.63 249.16 254.63 +10.24 537 2,998 +59
Sep08 071212 245.40 250.73 245.40 250.73 +10.09 661 4,863 +236
Oct08 071212 237.03 237.03 237.03 237.03 +9.99 78 1,792 -14
Total Volume and Open Interest 88,569 202,989 +2,380
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071212 235.10 241.28 235.10 241.28 +12.14 0 17 +0
Feb08 071212 243.63 243.63 243.63 243.63 +11.74 0 10 +0
Mar08 071212 244.60 244.60 244.60 244.60 +8.80 0 2 +0
Apr08 071212 258.70 258.70 258.70 258.70 +9.20      
Total Volume and Open Interest 0 29 +0
Natural Gas(NYM)
Jan08 071212 7.200 7.415 7.200 7.408 +0.323 75,229 91,883 -11,687
Feb08 071212 7.310 7.506 7.300 7.506 +0.323 29,860 79,884 +5,143
Mar08 071212 7.315 7.500 7.310 7.500 +0.307 35,467 97,893 +3,535
Apr08 071212 7.290 7.440 7.290 7.440 +0.257 11,814 51,001 -2,589
May08 071212 7.350 7.504 7.350 7.504 +0.251 3,863 41,614 +605
Jun08 071212 7.460 7.591 7.460 7.591 +0.238 1,512 23,080 +479
Jul08 071212 7.683 7.683 7.683 7.683 +0.227 747 20,522 +227
Aug08 071212 7.757 7.757 7.757 7.757 +0.221 505 17,968 +88
Sep08 071212 7.690 7.780 7.690 7.780 +0.217 254 13,721 -12
Oct08 071212 7.847 7.847 7.847 7.847 +0.214 885 38,766 +300
Nov08 071212 8.237 8.237 8.237 8.237 +0.204 360 22,983 +63
Dec08 071212 8.640 8.662 8.640 8.662 +0.199 256 18,178 +92
Jan09 071212 8.927 8.927 8.927 8.927 +0.194 778 38,233 +209
Feb09 071212 8.935 8.935 8.935 8.935 +0.192 26 6,979 +10
Mar09 071212 8.700 8.700 8.700 8.700 +0.187 612 31,647 +193
Apr09 071212 7.805 8.050 7.805 8.010 +0.157 484 30,522 +155
Total Volume and Open Interest 165,128 828,605 -7,383
Brent Crude Oil(ICE)
Jan08 071212 89.59 94.44 89.34 94.02 +4.03 83,171 55,383 +55,383
Feb08 071212 89.20 93.95 89.01 93.54 +3.89 67,589 129,658 +129,658
Mar08 071212 89.03 93.67 88.86 93.25 +3.78 40,932 81,905 +81,905
Apr08 071212 88.86 93.35 88.82 92.95 +3.68 11,949 22,436 +22,436
May08 071212 88.64 92.93 88.63 92.60 +3.55 4,514 15,258 +15,258
Jun08 071212 88.47 92.57 88.47 92.25 +3.44 7,342 35,708 +35,708
Jul08 071212 89.35 91.95 89.35 91.95 +3.34 0 10,116 +10,116
Aug08 071212 91.65 91.65 91.65 91.65 +3.24 365 7,725 +7,725
Sep08 071212 89.21 91.36 89.20 91.36 +3.15 0 9,091 +9,091
Oct08 071212 91.08 91.08 91.08 91.08 +3.05 0 6,578 +6,578
Nov08 071212 90.81 90.81 90.81 90.81 +2.93 0 5,535 +5,535
Dec08 071212 87.65 90.77 87.65 90.55 +2.82 5,435 58,541 +58,541
Jan09 071212 90.33 90.33 90.33 90.33 +2.75 0 11,961 +11,961
Feb09 071212 90.12 90.12 90.12 90.12 +2.69 0 3,695 +3,695
Total Volume and Open Interest 1,599 142,538 +142,538
Gas Oil(ICE)
Dec07 071212 790.25 801.75 784.75 784.75 unch 22,436 18,486 +18,486
Jan08 071212 786.75 829.00 784.25 812.75 +32.25 44,336 84,588 +84,588
Feb08 071212 779.50 820.25 779.50 804.50 +29.00 18,142 54,272 +54,272
Mar08 071212 777.00 810.25 776.50 795.75 +26.50 4,010 23,393 +23,393
Apr08 071212 769.50 801.50 768.25 786.50 +24.50 2,046 11,311 +11,311
May08 071212 764.00 794.00 762.50 780.00 +23.00 1,402 12,899 +12,899
Jun08 071212 760.00 789.75 758.00 774.50 +21.75 2,825 32,496 +32,496
Jul08 071212 776.75 776.75 776.75 776.75 +23.75 120 6,002 +6,002
Aug08 071212 775.00 775.00 754.50 754.50 unch 0 2,407 +2,407
Sep08 071212 775.75 775.75 775.75 775.75 +20.25 175 1,445 +1,445
Total Volume and Open Interest 95,891 280,586 -7,956
US Dollar Index(ICE)
Dec07 071212 76.265 76.340 75.930 76.160 -0.100 7,521 27,773 -3,392
Mar08 071212 76.235 76.350 75.920 76.160 -0.100 6,562 10,761 +2,815
Jun08 071212 76.220 76.220 76.220 76.220 -0.090 82 5,610 +80
Total Volume and Open Interest 14,165 44,569 +5,903
Australian Dollar(CME)
Dec07 071212 88.30 88.30 88.30 88.30 +0.56 1,236 51,341 -3,988
Mar08 071212 87.63 88.62 87.63 87.84 +0.56 2,337 23,803 +8,221
Jun08 071212 87.20 87.20 87.20 87.20 +0.53 0 408 +0
Total Volume and Open Interest 3,573 75,747 +75,747
British Pound(CME)
Dec07 071212 203.82 204.68 203.82 204.67 +1.13 3,277 74,677 -9,755
Mar08 071212 203.20 204.51 203.20 204.01 +1.13 44,702 83,066 +53,598
Jun08 071212 203.34 203.34 203.34 203.34 +1.15 0 35 +2
Total Volume and Open Interest 47,979 157,832 +157,832
Canadian Dollar(CME)
Dec07 071212 99.03 99.03 98.69 98.69 -0.01 2,508 68,706 -6,296
Mar08 071212 98.80 99.09 98.45 98.73 -0.02 1,261 44,743 +7,844
Jun08 071212 98.69 98.69 98.69 98.69 -0.03 606 3,625 +663
Sep08 071212 98.66 98.66 98.66 98.66 -0.06 17 1,334 -8
Total Volume and Open Interest 4,422 118,951 +118,951
Japanese Yen(CME)
Dec07 071212 89.82 89.82 89.11 89.19 -1.08 11,608 118,031 -11,194
Mar08 071212 90.74 90.80 89.80 90.08 -1.12 11,249 75,549 +32,882
Jun08 071212 90.86 90.86 90.86 90.86 -1.10 102 24,501 -6
Total Volume and Open Interest 22,959 218,614 +218,614
Swiss Franc(CME)
Dec07 071212 88.29 88.29 87.96 88.26 -0.13 1,578 53,055 -10,208
Mar08 071212 88.77 88.78 88.30 88.73 -0.16 755 33,659 +13,903
Jun08 071212 89.07 89.07 89.07 89.07 -0.16 0 20 -1
Total Volume and Open Interest 2,333 86,792 +86,792
EuroFX(CME)
Dec07 071212 146.76 147.20 146.76 147.20 +0.45 6,522 175,379 -18,152
Mar08 071212 146.87 147.27 146.84 147.27 +0.42 4,150 82,300 +28,327
Jun08 071212 147.19 147.19 147.19 147.19 +0.41 3 1,128 +39
Total Volume and Open Interest 10,675 259,477 +259,477
Mexican Peso(CME)
Dec07 071212 921.5 925.5 921.5 923.5 +1.0 2,836 65,692 -2,967
Jan08 071212 921.5 921.5 921.5 921.5 +1.0 0 3 +0
Total Volume and Open Interest 8,755 126,777 +126,777
30-Year T-Bonds(CBOT)
Dec07 071212 116~04 116~10 114~16 115~21 -0~25 11,522 19,984 -3,724
Mar08 071212 116~20 116~20 114~16 115~21 -0~26 320,961 918,758 +6,200
Jun08 071212 115~00 115~10 114~00 115~01 -0~26 400 1,805 -65
Total Volume and Open Interest 332,885 940,568 -24,017
10-Year T-Notes(CBOT)
Dec07 071212 114~125 114~125 112~265 113~235 -0~210 28,403 98,688 -14,441
Mar08 071212 113~225 113~230 111~310 112~305 -0~210 1,147,384 2,319,022 +9,861
Jun08 071212 112~085 112~085 112~085 112~085 -0~230 63 117 +10
Total Volume and Open Interest 1,175,850 2,417,827 -78,643
5-Year T-Notes(CBOT)
Dec07 071212 110~105 110~105 110~105 110~105 -0~160 20,005 0 -104,731
Mar08 071212 110~015 110~020 109~080 109~315 -0~165 590,996 0 +0
Jun08 071212 109~315 109~315 109~315 109~315 -0~165      
Total Volume and Open Interest 611,001    
2 Year T-Notes(CBOT)
Dec07 071212 104~117 104~117 104~117 104~117 -0~033 0 73,436 -13,725
Mar08 071212 104~105 104~120 104~086 104~120 -0~029 6,201 937,612 +26,027
Total Volume and Open Interest 6,201 1,011,048 +8,592
Eurodollars(CME)
Dec07 071212 95.025 95.130 95.018 95.065 +0.143 32,579 1,474,537 -3,230
Mar08 071212 95.610 95.700 95.595 95.665 +0.105 17,850 1,509,468 +17,678
Jun08 071212 96.075 96.115 96.025 96.105 +0.025 14,578 1,537,729 +2,880
Sep08 071212 96.340 96.350 96.240 96.345 -0.035 9,897 1,340,091 +7,768
Dec08 071212 96.445 96.450 96.320 96.440 -0.065 13,992 1,539,444 -27,022
Mar09 071212 96.435 96.435 96.310 96.430 -0.080 17,956 1,029,724 +5,208
Jun09 071212 96.345 96.345 96.200 96.325 -0.080 9,699 711,260 -3,757
Sep09 071212 96.205 96.210 96.070 96.190 -0.075 9,771 511,818 +182
Dec09 071212 96.065 96.075 95.935 96.055 -0.060 4,953 311,791 +8,528
Mar10 071212 95.935 95.945 95.815 95.930 -0.050 7,487 228,506 +12,507
Jun10 071212 95.740 95.800 95.700 95.795 -0.045 8,491 214,629 +8,018
Sep10 071212 95.695 95.695 95.580 95.685 -0.040 5,301 145,230 +7,211
Dec10 071212 95.585 95.585 95.515 95.580 -0.035 2,036 105,678 -979
Mar11 071212 95.495 95.500 95.425 95.495 -0.030 4,070 88,424 +198
Jun11 071212 95.420 95.420 95.330 95.400 -0.025 2,000 84,176 -595
Sep11 071212 95.220 95.315 95.220 95.315 -0.020 1,602 71,768 +596
Dec11 071212 95.135 95.230 95.135 95.230 -0.015 2,218 51,522 +72
Mar12 071212 95.090 95.165 95.090 95.165 -0.010 1,441 47,985 +85
Total Volume and Open Interest 170,352 11,204,167 +11,204,167
30 Day Federal Funds(CBOT)
Dec07 071212 3.990 3.990 3.985 3.985 -0.005 264 144,158 +3,007
Jan08 071212 4.080 4.080 4.065 4.065 +0.005 1,664 147,129 -672
Feb08 071212 4.265 4.270 4.250 4.260 -0.005 992 61,410 -2,889
Mar08 071212 4.330 4.330 4.320 4.325 -0.010 211 31,826 -597
Apr08 071212 4.400 4.400 4.400 4.400 -0.015 375 15,233 +476
May08 071212 4.515 4.515 4.515 4.515 -0.010 0 10,567 +881
Total Volume and Open Interest 3,507 420,149 +6,092
30 Day Fed Funds(e-CBOT)
Dec07 071212 95.740 95.750 95.730 95.735 unch 49,582 0 +0
Jan08 071212 95.830 95.835 95.810 95.820 -0.005 63,392 0 +0
Feb08 071212 96.030 96.040 95.995 96.010 -0.015 22,784 0 +0
Mar08 071212 96.125 96.125 96.055 96.070 -0.030 6,503 0 +0
Apr08 071212 96.190 96.245 96.115 96.135 -0.040 5,998 0 +0
May08 071212 96.295 96.300 96.215 96.245 -0.040 2,433 0 +0
Total Volume and Open Interest 151,696    
3-Mth Euro-Yen(CME)
Dec07 071212 99.14 99.14 99.14 99.14 unch 409 16,695 -1,904
Mar08 071212 99.18 99.18 99.18 99.18 unch 564 8,854 -141
Jun08 071212 99.19 99.19 99.19 99.19 unch 33 5,868 -48
Sep08 071212 99.15 99.15 99.15 99.15 -0.01 0 4,828 -568
Dec08 071212 99.11 99.11 99.11 99.11 -0.01 0 2,434 -5
Mar09 071212 99.06 99.06 99.06 99.06 -0.01 0 700 +0
Jun09 071212 99.00 99.00 99.00 99.00 -0.01 0 156 +0
Sep09 071212 98.95 98.95 98.95 98.95 unch      
Dec09 071212 98.87 98.87 98.87 98.87 unch      
Mar10 071212 98.81 98.81 98.81 98.81 unch      
Total Volume and Open Interest 1,006 39,535 +39,535
3-Mth Euro-Yen(SGX)
Mar08 071212 99.18 99.18 99.18 99.18 0.00 1,277 44,191 +81
Jun08 071212 99.18 99.19 99.18 99.18 unch 168 17,786 +59
Sep08 071212 99.18 99.18 99.15 99.15 -0.01 2,794 19,231 -4,861
Dec08 071212 99.15 99.15 99.12 99.12 0.00 8 13,390 -123
Mar09 071212 99.07 99.07 99.07 99.07 0.00 85 5,673 -27
Jun09 071212 99.01 99.01 99.01 99.01 0.00 10 1,244 +10
Sep09 071212 98.94 98.94 98.94 98.94 0.00 8 208 +8
Dec09 071212 98.86 98.86 98.86 98.86 -0.01 0 200 +0
Total Volume and Open Interest 5,074 171,575 -4,482
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071212 136.56 136.56 136.56 136.56 +0.57      
Sep08 071212 136.56 136.56 136.56 136.56 +0.57      
Total Volume and Open Interest 2,613 33,874 +173
Euro-Bund(EUREX)
Mar08 071212 113.88 113.97 112.92 113.10 -0.64 1,015,963 1,152,516 -18,005
Jun08 071212 113.70 113.70 112.54 112.70 -0.63 158 89 +18
Sep08 071212 113.01 113.01 113.01 113.01 -0.64      
Total Volume and Open Interest 1,016,121 1,152,605 -17,987
Euro-Bobl(EUREX)
Mar08 071212 108.43 108.56 107.84 108.01 -0.41 609,242 1,011,980 +6,427
Jun08 071212 42.48 42.48 42.48 42.48 -0.40      
Sep08 071212 42.97 42.97 42.97 42.97 -0.41      
Total Volume and Open Interest 609,242 1,011,980 +6,427
3-Mth Euribor(EUREX)
Dec07 071212 95.080 95.190 95.075 95.135 +0.015 785 29,234 -299
Mar08 071212 95.400 95.470 95.400 95.445 +0.005 667 15,067 -44
Jun08 071212 95.535 95.545 95.510 95.515 -0.035 103 6,048 +73
Total Volume and Open Interest 1,904 59,556 -252
Long Gilt(LIFFE)
Dec07 071212 109~02 109~06 107~32 108~01 -1~03 1,174 18,077 -1,049
Mar08 071212 109~01 109~05 107~25 107~32 -1~04 75,043 324,557 +1,491
Total Volume and Open Interest 76,217 342,634 +342,634
3-Mth Short Sterling(LIFFE)
Dec07 071212 93.62 93.62 93.62 93.62 +0.12 67,067 508,222 -14,191
Mar08 071212 94.23 94.23 94.23 94.23 +0.07 50,124 484,338 -9,282
Jun08 071212 94.60 94.60 94.60 94.60 unch 61,560 586,081 -2,119
Sep08 071212 94.81 94.81 94.81 94.81 -0.06 39,180 438,934 -3,353
Dec08 071212 94.91 94.91 94.91 94.91 -0.10 29,017 413,170 +717
Mar09 071212 94.94 94.94 94.94 94.94 -0.12 23,004 253,846 +509
Total Volume and Open Interest 288,664 3,081,792 +3,081,792
3-Mth Euribor(LIFFE)
Dec07 071212 95.065 95.235 95.055 95.140 +0.020 113,610 743,677 -12,850
Mar08 071212 95.425 95.550 95.375 95.455 +0.020 160,476 650,605 -13,158
Jun08 071212 95.570 95.595 95.480 95.520 -0.030 169,741 581,834 +8,961
Total Volume and Open Interest 1,003,128 3,809,772 -60,817
3-Mth Aus T-Bills(SFE)
Dec07 071212 92.73 92.73 92.66 92.67 -0.07 21,312 105,566 -4,315
Mar08 071212 92.70 92.70 92.62 92.66 -0.01 38,542 367,939 -38,261
Jun08 071212 92.63 92.63 92.57 92.60 +0.02 30,739 252,261 +15,068
Sep08 071212 92.62 92.63 92.57 92.60 +0.05 12,892 138,247 +9,485
Dec08 071212 92.60 92.64 92.58 92.60 +0.05 4,620 74,484 +7,396
Mar09 071212 92.60 92.60 92.58 92.60 +0.05 788 46,541 +1,353
Jun09 071212 92.60 92.60 92.58 92.60 +0.05 762 39,701 -260
Sep09 071212 92.60 92.62 92.58 92.61 +0.05 2,229 17,710 +852
Dec09 071212 92.62 92.62 92.59 92.60 +0.05 54 1,814 -216
Mar10 071212 92.62 92.62 92.59 92.61 +0.05 0 324 +0
Total Volume and Open Interest 111,938 1,045,270 -8,898
10-Year Aus T-Bonds(SFE)
Dec07 071212 93.81 93.87 93.80 93.82 +0.10 179,447 716,453 +95,727
Mar08 071212 93.81 93.89 93.81 93.84 +0.10 122,808 135,532 +116,512
Total Volume and Open Interest 302,255 851,985 +212,239
3-Year Aus T-Bonds(SFE)
Dec07 071212 93.45 93.49 93.42 93.43 +0.07 198,630 963,384 -76,181
Mar08 071212 93.47 93.52 93.45 93.46 +0.07 114,528 224,592 +114,437
Total Volume and Open Interest 313,158 1,187,976 +38,256
Gold(CMX)
Dec07 071212 814.0 814.0 813.5 813.5 +2.1 347 643 -330
Feb08 071212 814.9 822.3 814.7 818.8 +1.7 85,574 257,573 +691
Apr08 071212 828.0 828.0 825.2 825.2 +1.8 2,463 56,440 +502
Jun08 071212 831.0 831.0 831.0 831.0 +1.8 675 48,662 +179
Aug08 071212 836.4 836.4 836.4 836.4 +1.8 1,074 28,004 +339
Oct08 071212 841.4 841.4 841.4 841.4 +1.8 33 3,568 -12
Dec08 071212 847.5 847.5 845.0 846.3 +1.8 499 30,818 +19
Feb09 071212 851.4 851.4 851.4 851.4 +1.8 3 20,404 +0
Apr09 071212 856.2 856.2 856.2 856.2 +1.8 1 3,332 +1
Jun09 071212 861.3 861.3 861.3 861.3 +1.9 25 8,778 +12
Aug09 071212 866.7 866.7 866.7 866.7 +1.9 8 9 +0
Oct09 071212 872.2 872.2 872.2 872.2 +1.9      
Total Volume and Open Interest 91,108 486,198 +6,830
Silver(CMX)
Dec07 071212 1464.0 1465.5 1464.0 1465.5 -4.0 79 215 -32
Mar08 071212 1483.0 1497.0 1481.0 1482.5 -4.0 15,604 74,004 +124
May08 071212 1494.6 1494.6 1494.6 1494.6 -4.0 197 13,430 +68
Jul08 071212 1505.8 1505.8 1505.8 1505.8 -4.0 267 18,294 +102
Sep08 071212 1516.1 1516.1 1516.1 1516.1 -4.0 116 14,698 +115
Dec08 071212 1524.0 1529.8 1524.0 1529.8 -3.9 233 16,196 -123
Mar09 071212 1544.9 1544.9 1544.9 1544.9 -3.7 26 288 +0
Total Volume and Open Interest 16,734 147,922 +2,190
Platinum(NYMEX)
Jan08 071212 2545.0 2545.0 1475.0 1479.8 +12.5 786 11,485 -154
Apr08 071212 1483.7 1483.7 1483.7 1483.7 +12.5 390 2,475 +349
Jul08 071212 1487.4 1487.4 1487.4 1487.4 +12.5 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 071212 348.10 348.10 348.10 348.10 +0.70 7 16 -343
Mar08 071212 354.00 354.00 351.00 352.45 +0.70 261 12,155 -25
Jun08 071212 356.95 356.95 356.95 356.95 +0.70 45 1,359 +12
Total Volume and Open Interest 316 14,332 -401
Copper(CMX)
Dec07 071212 308.50 308.50 298.50 301.60 -4.15 611 2,273 -228
Mar08 071212 299.40 306.50 298.00 303.60 -5.40 10,353 49,857 +861
May08 071212 300.00 306.80 300.00 304.90 -5.10 1,656 6,239 +399
Jul08 071212 307.50 307.50 305.50 305.50 -4.90 214 2,622 +4
Sep08 071212 305.80 305.80 305.80 305.80 -4.70 38 988 +5
Total Volume and Open Interest 16,482 70,873 +1,377
Aluminum(CMX)
Dec07 071212 108.75 108.75 108.75 108.75 -1.00 0 132 +0
Jan08 071212 108.75 108.75 108.75 108.75 -1.00      
Feb08 071212 108.75 108.75 108.75 108.75 -1.00      
Mar08 071212 108.75 108.75 108.75 108.75 -1.00      
Apr08 071212 108.75 108.75 108.75 108.75 -1.00      
May08 071212 108.75 108.75 108.75 108.75 -1.00      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Dec07 071212 13525 13722 13330 13500 +50 3,349 36,372 +506
Mar08 071212 13600 13790 13410 13584 +51 1,280 2,550 +766
Jun08 071212 13520 13660 13520 13660 +50 0 3 +0
Sep08 071212 13740 13740 13740 13740 +50 0 1 +0
Total Volume and Open Interest 4,629 38,926 +1,600
S & P 500(CME)
Dec07 071212 1512.20 1514.50 1468.50 1490.20 +12.10 84,608 464,181 -7,590
Mar08 071212 1522.50 1525.00 1479.00 1500.50 +12.10 42,368 210,890 +25,883
Jun08 071212 1516.50 1516.50 1506.00 1509.70 +12.00 348 5,259 +103
Sep08 071212 1517.00 1517.00 1517.00 1517.00 +11.40 200 190 +0
Total Volume and Open Interest 127,534 683,683 +683,683
S & P 500 E-Mini(Globex)
Dec07 071212 1477.25 1517.00 1468.75 1490.25 +12.25 2,333,068 1,982,511 -65,981
Mar08 071212 1488.00 1526.75 1478.75 1500.50 +12.00 224,068 360,462 +125,209
Total Volume and Open Interest 2,557,139 2,342,983 +2,342,983
NASDAQ 100(CME)
Dec07 071212 2125.00 2133.00 2071.00 2107.80 +17.80 6,062 51,534 -2,008
Mar08 071212 2147.00 2154.00 2100.00 2129.00 +17.70 2,977 4,857 +2,565
Jun08 071212 2149.80 2149.80 2149.80 2149.80 +18.00 0 25 +0
Total Volume and Open Interest 9,039 56,416 +56,416
NASDAQ 100 E-Mini(Globex)
Dec07 071212 2090.80 2133.30 2071.00 2107.80 +17.80 408,472 422,134 +1,810
Mar08 071212 2110.30 2154.50 2092.50 2129.00 +17.70 11,472 21,451 +6,376
Total Volume and Open Interest 419,944 443,585 +443,585
S & P Midcap 400(CME)
Dec07 071212 887.00 887.00 870.00 872.10 +5.00 779 10,215 +8
Mar08 071212 885.00 885.00 878.00 878.25 +4.95 353 271 +218
Jun08 071212 887.95 887.95 887.95 887.95 +4.95      
Total Volume and Open Interest 1,132 10,541 +10,541
Russell 2000(CME)
Dec07 071212 789.50 790.25 763.50 772.40 +6.80 4,518 36,254 -1,437
Mar08 071212 793.00 793.00 774.75 776.25 +6.80 553 2,133 +110
Jun08 071212 782.95 782.95 782.95 782.95 +6.80 0 6 +0
Total Volume and Open Interest 5,071 38,418 +38,418
Russell 2000 E-Mini(Globex)
Dec07 071212 765.90 790.90 763.10 772.40 +6.80 291,274 630,419 -3,315
Mar08 071212 768.70 794.40 767.00 776.30 +6.80 24,275 44,705 +17,217
Jun08 071212 779.20 792.00 775.80 783.00 +6.80 5 4 +0
Total Volume and Open Interest 315,556 675,129 +675,129
Value Line(KCBT)
Dec07 071212 2242.50 2242.50 2242.50 2242.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec07 071212 15635 15975 15630 15900 -185 106,968 249,872 -5,732
Mar08 071212 15660 16000 15660 15930 -180 60,158 20,896 +10,840
Total Volume and Open Interest 167,130 270,902 +5,108
Nikkei 225(SGX)
Dec07 071212 15635 15975 15630 15900 -185 106,968 249,872 -5,732
Mar08 071212 15660 16000 15660 15930 -180 60,158 20,896 +10,840
Jun08 071212 15885 15885 15885 15885 -115 0 1 +0
Total Volume and Open Interest 167,130 270,902 +5,108
CAC 40(EURONEXT)
Dec07 071212 5680.0 5804.0 5629.5 5751.5 +17.5 95,652 511,532 +6,909
Jan08 071212 5689.0 5810.5 5655.5 5770.5 +17.5 10,250 20,861 +9,851
Feb08 071212 5699.0 5815.0 5697.0 5793.0 +17.5 69 1,419 +20
Total Volume and Open Interest 108,184 539,101 +539,101
Hang Seng Index(HKFE)
Dec07 071212 28730 28822 28355 28524 -886 56,554 119,982 +659
Jan08 071212 28775 28860 28460 28594 -892 861 1,484 +198
Total Volume and Open Interest 57,856 124,580 +1,215
DAX(EUREX)
Dec07 071212 7950.5 8135.0 7937.5 8088.0 +63.5 158,451 297,796 +3,034
Mar08 071212 8033.5 8226.0 8028.5 8179.0 +64.0 5,595 17,716 +2,442
Jun08 071212 8118.0 8300.0 8114.5 8268.0 +65.5 2,377 10,317 +1,265
Total Volume and Open Interest 166,423 325,829 +11,695
FT-SE 100(EURONEXT)
Dec07 071212 6484.00 6623.50 6436.00 6561.50 +4.00 84,613 458,022 -8,551
Mar08 071212 6514.00 6640.00 6462.00 6584.00 +2.50 15,523 37,823 +8,970
Jun08 071212 6532.50 6622.00 6532.50 6622.00 +3.00 0 2,888 +0
Total Volume and Open Interest 100,136 499,233 +499,233
SPI 200(SFE)
Dec07 071212 48.4 92.4 36.4 89.4 -57.0 15,643 268,290 -3,161
Mar08 071212 67.4 111.4 57.4 110.4 -57.0 1,340 5,639 +1,213
Jun08 071212 143.4 176.4 143.4 176.4 -57.0 0 1,769 +10
Total Volume and Open Interest 16,983 277,002 -1,937
GSCI(CME)
Dec07 071212 588.00 605.90 588.00 605.70 +21.50 4,256 9,779 -3,897
Jan08 071212 588.50 606.40 588.50 605.80 +21.20 4,230 11,697 +3,975
Feb08 071212 604.00 604.00 604.00 604.00 +21.00      
Total Volume and Open Interest 8,486 21,476 +21,476
RJ/CRB Index(ICE)
Jan08 071212 464.00 471.50 464.00 471.50 +5.50 16 305 +5
Feb08 071212 467.50 472.50 467.00 472.50 +5.50 1 419 +0
Apr08 071212 468.00 473.50 468.00 473.50 +5.50 0 758 +0
Total Volume and Open Interest 17 1,485 +13
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

Main Menu

MRCI Online

Free Links

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!!!