Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu December 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071213 1148.00 1161.50 1144.50 1146.00 -5.50 24,944 166,847 -17,114
Mar08 071213 1165.50 1179.00 1163.00 1166.00 -4.75 21,255 196,011 +17,743
May08 071213 1179.00 1193.00 1176.50 1179.50 -3.75 4,774 48,362 +878
Jul08 071213 1182.00 1195.00 1180.00 1182.50 -3.25 2,955 57,481 +459
Aug08 071213 1150.00 1155.00 1150.00 1155.00 +5.00 444 3,921 +126
Sep08 071213 1110.00 1110.00 1100.00 1100.00 -15.00 200 2,205 +221
Nov08 071213 1060.00 1067.50 1054.00 1054.50 -9.75 3,919 95,809 +1,517
Total Volume and Open Interest 59,238 588,973 +4,630
Soybean Meal(CBOT)
Dec07 071213 318.50 323.60 318.50 321.20 +1.70 1,169 831 -1,527
Jan08 071213 321.50 326.50 320.30 321.60 -0.90 8,592 51,266 -3,411
Mar08 071213 328.00 332.60 327.00 327.70 -0.50 10,199 87,648 +4,308
May08 071213 330.50 335.30 330.00 330.50 -0.70 2,924 41,993 +802
Jul08 071213 328.50 333.70 328.50 328.90 -0.30 3,518 30,227 +711
Aug08 071213 318.50 321.50 316.50 316.50 -2.50 524 7,393 +30
Sep08 071213 304.50 306.50 302.50 302.80 -2.20 1,811 5,868 +827
Oct08 071213 286.50 286.50 283.50 283.50 -2.00 243 4,980 +84
Total Volume and Open Interest 31,670 252,465 +3,075
Soybean Oil(CBOT)
Dec07 071213 46.12 46.15 46.00 46.00 -0.25 229 413 -156
Jan08 071213 46.57 46.62 46.18 46.26 -0.43 12,302 79,272 -6,944
Mar08 071213 47.03 47.21 46.80 46.87 -0.46 12,631 121,398 +9,452
May08 071213 47.25 47.65 47.25 47.42 -0.39 2,617 32,029 -198
Jul08 071213 47.70 48.00 47.70 47.78 -0.37 1,093 30,134 +530
Aug08 071213 47.75 47.95 47.70 47.73 -0.37 1,172 4,738 -67
Sep08 071213 47.60 47.77 47.45 47.48 -0.22 265 4,550 +307
Oct08 071213 47.00 47.30 46.80 46.80 -0.20 97 4,931 +31
Total Volume and Open Interest 31,304 298,669 +3,566
Canola(WCE)
Jan08 071213 495.0 501.9 494.0 498.7 +3.1 7,991 59,378 +0
Mar08 071213 507.1 514.0 506.2 510.0 +2.2 12,196 48,317 +0
May08 071213 513.9 520.6 513.9 518.6 +2.7 249 7,228 +0
Jul08 071213 520.0 525.3 519.6 523.4 +1.9 461 11,352 +0
Total Volume and Open Interest 23,500 153,499 +0
Corn(CBOT)
Dec07 071213 416.75 422.00 412.50 418.75 +2.00 4,291 7,582 -2,527
Mar08 071213 432.50 438.75 429.00 435.00 +1.75 21,267 588,595 +9,418
May08 071213 443.00 449.00 439.75 446.00 +1.75 4,734 113,171 +2,258
Jul08 071213 449.00 456.75 445.75 453.00 +3.25 4,975 142,416 +333
Sep08 071213 446.50 453.50 445.75 451.00 +2.00 977 27,738 +683
Dec08 071213 448.00 452.50 445.00 450.75 +1.50 6,541 248,913 +3,880
Total Volume and Open Interest 43,626 1,203,555 +14,941
Wheat(CBOT)
Dec07 071213 948.00 950.00 911.00 934.00 unch 89 625 -435
Mar08 071213 940.00 970.50 928.00 953.50 +13.00 3,075 208,745 +1,065
May08 071213 939.00 966.00 927.00 955.50 +12.50 767 44,181 +1,607
Jul08 071213 830.00 830.00 802.00 807.50 -21.00 1,382 100,153 +1,596
Sep08 071213 826.00 826.00 811.00 811.00 -18.00 38 18,393 -35
Total Volume and Open Interest 6,249 429,202 +4,807
Wheat(KCBT)
Dec07 071213 980.00 997.00 960.00 983.00 +4.00 87 752 -30
Mar08 071213 986.00 1003.00 962.00 983.00 +1.25 5,472 77,122 -573
May08 071213 981.00 990.00 959.00 979.25 +1.50 570 6,258 +129
Jul08 071213 850.50 850.50 832.00 832.00 -22.75 2,700 28,156 +404
Sep08 071213 855.00 855.00 836.00 836.00 -19.00 202 5,167 +52
Total Volume and Open Interest 9,294 123,308 -2,378
Wheat(MGE)
Dec07 071213 1078.00 1100.00 1075.00 1100.00 +15.00 127 23 -89
Mar08 071213 1042.00 1067.00 1023.50 1049.50 +12.50 3,596 41,402 -608
May08 071213 1016.00 1034.00 993.00 1018.75 +7.75 1,276 8,150 +129
Jul08 071213 966.00 983.00 943.00 966.50 +4.50 161 2,367 +93
Sep08 071213 883.00 883.00 866.00 873.00 -8.00 620 5,775 +41
Total Volume and Open Interest 6,670 63,609 -258
Oats(CBOT)
Dec07 071213 282.00 287.75 282.00 287.50 +4.50 14 7 -4
Mar08 071213 294.50 296.00 292.00 294.50 unch 503 9,169 +14
May08 071213 302.00 302.00 301.00 301.50 +0.50 30 909 -18
Jul08 071213 309.00 309.25 307.50 307.50 +0.50 50 198 +9
Total Volume and Open Interest 763 10,670 +191
Rough Rice(CBOT)
Jan08 071213 13.28 13.28 13.12 13.18 -0.10 283 8,276 -3,108
Mar08 071213 13.50 13.53 13.50 13.50 -0.10 272 7,197 +227
May08 071213 13.75 13.75 13.73 13.73 -0.08 9 536 +9
Jul08 071213 13.88 13.88 13.88 13.88 -0.06 0 992 +0
Total Volume and Open Interest 575 18,563 -2,868
Live Cattle(CME)
Dec07 071213 93.200 93.350 91.950 91.980 -1.555 4,387 10,082 -2,127
Feb08 071213 96.200 96.600 95.100 95.180 -1.620 11,147 126,926 +745
Apr08 071213 98.050 98.250 97.200 97.285 -1.100 5,201 62,766 +837
Jun08 071213 93.500 93.700 92.900 93.230 -0.570 1,232 21,626 +186
Aug08 071213 94.900 95.000 94.350 94.550 -0.400 1,073 14,783 +28
Oct08 071213 98.850 98.900 98.500 98.800 -0.200 332 4,661 +179
Total Volume and Open Interest 23,534 245,733 -56
Feeder Cattle(CME)
Jan08 071213 104.900 105.150 103.135 103.800 -1.400 2,117 9,209 -658
Mar08 071213 106.600 106.800 104.700 105.750 -1.400 2,053 10,631 +564
Apr08 071213 108.750 108.800 106.600 107.900 -1.250 318 3,054 +105
May08 071213 109.900 110.100 108.200 109.080 -1.400 279 3,718 +26
Aug08 071213 110.900 110.900 109.400 109.900 -1.450 50 1,740 +11
Sep08 071213 109.200 109.200 109.200 109.200 -0.800 1 85 +0
Oct08 071213 109.400 109.500 109.400 109.500 -1.300 0 8 +0
Total Volume and Open Interest 4,818 28,536 +48
Lean Hogs(CME)
Dec07 071213 55.300 55.300 55.100 55.180 unch 2,203 10,590 -1,332
Feb08 071213 61.400 62.050 61.350 61.430 -0.320 9,765 94,408 +1,164
Apr08 071213 66.850 67.250 66.750 66.830 -0.320 3,099 40,695 +263
May08 071213 73.000 73.500 73.000 73.475 -0.205 48 2,760 +1
Jun08 071213 75.850 76.285 75.800 75.930 -0.355 1,424 28,364 -122
Jul08 071213 75.200 75.400 75.050 75.135 -0.265 724 11,195 +81
Aug08 071213 73.900 74.000 73.650 73.900 -0.430 573 5,494 +44
Oct08 071213 67.930 67.930 67.550 67.850 -0.080 236 5,283 +66
Total Volume and Open Interest 19,322 207,145 +1,300
Pork Bellies(CME)
Feb08 071213 89.650 90.700 89.550 90.050 +0.370 198 1,169 +28
Mar08 071213 90.200 90.200 89.750 89.750 unch 47 290 +41
May08 071213 90.350 90.350 90.350 90.350 +0.050 4 175 +3
Jul08 071213 89.750 89.750 89.750 89.750 +0.250 4 150 +4
Aug08 071213 87.950 87.950 87.950 87.950 +0.200 3 56 +3
Total Volume and Open Interest 256 1,840 +79
Class III Milk(CME)
Dec07 071213 20.30 20.38 20.30 20.38 +0.05 104 4,367 +18
Jan08 071213 18.32 18.42 18.32 18.42 +0.08 219 3,799 +55
Feb08 071213 17.30 17.50 17.30 17.42 +0.08 149 3,148 +22
Mar08 071213 16.90 16.90 16.90 16.90 +0.10 147 2,634 +3
Apr08 071213 16.38 16.38 16.38 16.38 +0.05 57 2,358 +16
Total Volume and Open Interest 953 30,355 +230
Cocoa(ICE)
Dec07 071213 2201 2201 2201 2201 -45 30 84 -191
Mar08 071213 2101 2128 2098 2114 +13 5,569 104,375 +1,177
May08 071213 2115 2124 2115 2124 +12 757 21,357 +118
Jul08 071213 2136 2136 2136 2136 +16 326 9,966 +263
Sep08 071213 2141 2141 2141 2141 +16 143 7,047 +85
Dec08 071213 2151 2151 2151 2151 +19 8 14,664 +2
Mar09 071213 2167 2167 2167 2167 +19 21 4,731 -18
Total Volume and Open Interest 6,855 164,298 +1,436
Coffee "C"(ICE)
Dec07 071213 129.85 130.15 129.85 130.15 -0.65 30 474 -30
Mar08 071213 134.50 134.80 132.20 133.40 -0.75 9,140 109,203 +802
May08 071213 137.20 137.25 135.50 136.00 -0.75 2,171 21,185 +23
Jul08 071213 138.60 138.60 138.60 138.60 -0.75 1,159 5,772 -14
Sep08 071213 140.50 141.00 140.50 141.00 -0.80 1,050 8,980 +280
Dec08 071213 144.35 144.35 144.35 144.35 -0.80 293 7,752 +19
Total Volume and Open Interest 14,038 160,186 +1,140
Orange Juice(ICE)
Jan08 071213 145.25 145.75 141.10 143.15 -3.50 1,283 9,132 -182
Mar08 071213 145.50 146.50 141.00 143.65 -3.20 1,781 13,750 -341
May08 071213 147.00 147.15 144.10 144.60 -3.25 170 1,977 +95
Jul08 071213 148.00 148.00 145.40 145.40 -3.15 1 738 +0
Sep08 071213 146.10 146.10 146.10 146.10 -3.10 0 431 +0
Nov08 071213 145.15 145.15 145.15 145.15 -3.10 0 363 +0
Total Volume and Open Interest 3,235 27,248 -428
Sugar #11(ICE)
Mar08 071213 10.32 10.34 10.27 10.31 +0.01 45,432 443,404 +3,080
May08 071213 10.58 10.58 10.53 10.56 +0.02 12,675 96,984 +1,208
Jul08 071213 10.62 10.63 10.60 10.62 +0.01 7,996 86,873 +480
Oct08 071213 10.90 10.91 10.88 10.91 unch 8,021 69,088 +486
Mar09 071213 11.50 11.52 11.50 11.52 -0.01 7,691 48,506 +2,387
Total Volume and Open Interest 87,804 818,725 +8,788
Sugar #14(ICE)
Mar08 071213 20.10 20.10 20.10 20.10 +0.06 134 3,944 +83
May08 071213 20.22 20.22 20.22 20.22 +0.21 35 3,595 +40
Jul08 071213 20.52 20.52 20.52 20.52 +0.16 27 1,960 -7
Sep08 071213 20.80 20.80 20.80 20.80 +0.19 7 1,289 +5
Nov08 071213 20.83 20.83 20.83 20.83 +0.03 0 271 +0
Total Volume and Open Interest 203 11,083 +121
London Cocoa(LCE)
Dec07 071212 1024 1035 1023 1026 -2 40,842 4,414 -36,851
Mar08 071213 1059 1073 1056 1063 +8 6,553 74,113 +870
May08 071213 1075 1089 1074 1081 +9 1,452 24,900 +331
Jul08 071213 1105 1116 1102 1107 +5 2,711 50,907 +590
Sep08 071213 1096 1106 1096 1102 +8 86 21,689 +7
Dec08 071213 1096 1100 1096 1099 +9 63 20,164 +6
Mar09 071213 1105 1105 1103 1103 +8 332 4,780 +80
Total Volume and Open Interest 11,754 201,212 +1,770
London Coffee(LCE)
Jan08 071213 1845.00 1850.00 1835.00 1848.00 +8.00 10,232 55,613 -6,035
Mar08 071213 1873.00 1878.00 1861.00 1875.00 +4.00 11,158 79,797 +3,847
May08 071213 1891.00 1897.00 1884.00 1894.00 +2.00 1,256 16,122 +737
Jul08 071213 1902.00 1911.00 1900.00 1911.00 +4.00 55 4,193 +0
Sep08 071213 1923.00 1927.00 1916.00 1927.00 +5.00 1,460 6,701 +962
Nov08 071213 1931.00 1936.00 1931.00 1936.00 +6.00 85 938 +44
Total Volume and Open Interest 25,632 165,462 +769
London Sugar(LCE)
Mar08 071213 299.20 299.50 298.40 299.00 -0.20 4,804 53,545 +514
May08 071213 302.50 303.00 302.50 302.80 unch 426 10,429 +40
Aug08 071213 304.70 305.00 304.10 304.50 -0.30 988 6,755 +225
Oct08 071213 310.20 310.40 310.00 310.40 +0.20 285 5,392 +7
Dec08 071213 315.00 315.80 315.00 315.80 +0.80 15 1,506 +5
Total Volume and Open Interest 6,727 80,910 +993
Cotton(ICE)
Mar08 071213 64.90 65.06 64.60 64.91 -0.34 17,272 131,287 +1,042
May08 071213 66.30 66.40 66.05 66.36 -0.48 3,576 22,195 +1,227
Jul08 071213 67.75 68.10 67.75 67.93 -0.60 1,118 22,200 +242
Oct08 071213 70.60 70.60 70.60 70.60 -0.53 5 430 +0
Dec08 071213 72.50 72.65 72.35 72.50 -0.59 2,206 38,081 +382
Mar09 071213 74.90 75.00 74.85 74.85 -0.54 147 1,102 -84
Total Volume and Open Interest 24,344 215,854 +2,829
Lumber(CME)
Jan08 071213 243.0 246.5 243.0 246.0 -1.9 956 4,421 -428
Mar08 071213 265.0 267.0 263.7 266.7 +0.4 642 4,764 +33
May08 071213 282.2 282.3 278.3 281.1 -1.0 51 588 -1
Jul08 071213 283.0 283.0 282.7 282.8 -1.0 17 122 +17
Total Volume and Open Interest 1,666 9,988 -379
Crude Oil(NYM)
Jan08 071213 93.45 93.75 91.85 92.25 -2.14 358,039 167,628 -27,383
Feb08 071213 93.55 93.70 92.20 92.46 -1.82 181,125 271,397 +31,026
Mar08 071213 93.25 93.25 92.36 92.36 -1.68 93,727 134,480 +8,984
Apr08 071213 92.04 92.04 92.04 92.04 -1.56 40,823 64,674 +3,155
May08 071213 91.66 91.66 91.66 91.66 -1.49 16,711 58,618 +1,997
Jun08 071213 91.25 91.98 91.20 91.22 -1.47 17,528 69,218 +333
Jul08 071213 90.78 90.78 90.78 90.78 -1.46 3,135 22,012 +879
Aug08 071213 90.65 90.75 90.37 90.37 -1.45 705 17,267 -48
Sep08 071213 90.00 90.00 90.00 90.00 -1.44 2,871 35,675 -84
Oct08 071213 89.66 89.66 89.66 89.66 -1.44 232 29,389 +40
Nov08 071213 90.65 90.65 89.36 89.36 -1.43 155 19,947 +7
Dec08 071213 89.08 89.08 89.08 89.08 -1.42 13,538 164,579 -2,541
Jan09 071213 88.79 88.79 88.79 88.79 -1.42 251 23,800 -15
Feb09 071213 88.51 88.51 88.51 88.51 -1.42 191 13,427 -45
Mar09 071213 88.23 88.23 88.23 88.23 -1.42 170 5,632 -33
Apr09 071213 87.96 87.96 87.96 87.96 -1.42 1,221 11,844 -94
Total Volume and Open Interest 740,931 1,395,580 +15,072
Heating Oil(NYM)
Jan08 071213 264.70 265.05 261.00 261.47 -2.85 49,412 61,794 -1,676
Feb08 071213 263.40 263.40 261.12 261.12 -2.75 26,924 48,471 +3,361
Mar08 071213 259.70 259.70 259.47 259.47 -2.70 13,298 32,159 +3,758
Apr08 071213 254.57 254.57 254.57 254.57 -2.85 4,324 15,047 +733
May08 071213 249.97 249.97 249.97 249.97 -3.00 2,747 7,960 +729
Jun08 071213 247.12 247.12 247.12 247.12 -3.05 2,210 17,494 -37
Jul08 071213 246.22 246.22 246.22 246.22 -3.05 596 4,302 +259
Aug08 071213 246.22 246.22 246.22 246.22 -3.05 151 1,003 -1
Sep08 071213 247.07 247.07 247.07 247.07 -3.05 445 3,444 +204
Oct08 071213 248.57 248.57 248.57 248.57 -3.10 4 1,125 -1
Nov08 071213 250.07 250.07 250.07 250.07 -3.15 1 856 +1
Dec08 071213 251.62 251.62 251.62 251.62 -3.15 408 8,587 +126
Total Volume and Open Interest 100,533 210,705 +7,463
Gasoline(NYMEX)
Jan08 071213 240.25 241.79 236.16 237.44 -3.84 30,453 58,958 -5,844
Feb08 071213 242.50 243.95 238.65 240.04 -3.59 16,365 31,036 +3,903
Mar08 071213 246.45 247.29 242.09 243.54 -3.44 10,717 30,462 +2,061
Apr08 071213 259.71 259.71 255.45 256.39 -3.49 3,661 23,651 +146
May08 071213 257.61 258.47 255.88 256.89 -3.39 2,395 17,178 +531
Jun08 071213 257.76 258.10 255.09 256.14 -3.39 2,145 15,574 -311
Jul08 071213 254.80 254.80 254.00 254.14 -3.39 1,568 4,433 +572
Aug08 071213 251.67 251.67 251.24 251.24 -3.39 660 2,882 -116
Sep08 071213 246.75 247.14 246.75 247.14 -3.59 702 5,027 +164
Oct08 071213 233.14 233.14 233.14 233.14 -3.89 159 1,845 +53
Total Volume and Open Interest 69,087 204,220 +1,231
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071213 237.44 237.44 237.44 237.44 -3.84 0 17 +0
Feb08 071213 240.04 240.04 240.04 240.04 -3.59 0 10 +0
Mar08 071213 243.50 243.50 243.50 243.50 -1.10 0 2 +0
Apr08 071213 256.40 256.40 256.40 256.40 -2.30      
Total Volume and Open Interest 0 29 +0
Natural Gas(NYM)
Jan08 071213 7.475 7.520 7.180 7.193 -0.215 70,788 81,621 -10,262
Feb08 071213 7.550 7.565 7.310 7.321 -0.185 30,985 82,898 +3,014
Mar08 071213 7.515 7.584 7.330 7.337 -0.163 33,890 102,235 +4,342
Apr08 071213 7.380 7.380 7.307 7.307 -0.133 13,197 50,028 -973
May08 071213 7.375 7.375 7.375 7.375 -0.129 5,377 42,832 +1,218
Jun08 071213 7.465 7.465 7.465 7.465 -0.126 1,771 22,993 -87
Jul08 071213 7.560 7.560 7.560 7.560 -0.123 1,022 20,750 +228
Aug08 071213 7.637 7.637 7.637 7.637 -0.120 534 17,890 -78
Sep08 071213 7.663 7.663 7.663 7.663 -0.117 311 13,719 -2
Oct08 071213 7.733 7.733 7.733 7.733 -0.114 1,153 39,049 +283
Nov08 071213 8.118 8.118 8.118 8.118 -0.119 186 23,100 +117
Dec08 071213 8.620 8.630 8.543 8.543 -0.119 1,961 19,241 +1,063
Jan09 071213 8.808 8.808 8.808 8.808 -0.119 789 38,469 +236
Feb09 071213 8.818 8.818 8.818 8.818 -0.117 18 6,965 -14
Mar09 071213 8.700 8.700 8.585 8.585 -0.115 2,576 33,087 +1,440
Apr09 071213 8.000 8.000 7.919 7.919 -0.091 578 30,597 +75
Total Volume and Open Interest 166,698 830,374 +1,769
Brent Crude Oil(ICE)
Jan08 071213 93.65 94.36 91.92 92.12 -1.90 85,798 0 -55,383
Feb08 071213 93.15 94.00 91.57 91.82 -1.72 108,052 0 -129,658
Mar08 071213 92.74 93.66 91.34 91.63 -1.62 49,114 0 -81,905
Apr08 071213 92.50 93.28 91.25 91.44 -1.51 17,584 0 -22,436
May08 071213 92.19 92.92 90.85 91.17 -1.43 9,855 0 -15,258
Jun08 071213 91.94 92.55 90.65 90.85 -1.40 14,346 0 -35,708
Jul08 071213 91.45 91.45 90.53 90.53 -1.42 904 0 -10,116
Aug08 071213 91.30 91.30 90.22 90.22 -1.43      
Sep08 071213 91.06 91.06 89.93 89.93 -1.43 932 0 -9,091
Oct08 071213 89.65 89.65 89.65 89.65 -1.43      
Nov08 071213 89.37 89.37 89.37 89.37 -1.44      
Dec08 071213 89.79 90.67 88.88 89.10 -1.45 11,462 0 -58,541
Jan09 071213 88.88 88.88 88.88 88.88 -1.45      
Feb09 071213 88.67 88.67 88.67 88.67 -1.45      
Total Volume and Open Interest 300,578 2,123 -140,415
Gas Oil(ICE)
Jan08 071213 822.25 836.00 818.25 825.25 +12.50 60,761 80,327 -4,261
Feb08 071213 813.50 824.25 808.50 815.75 +11.25 36,628 60,626 +6,354
Mar08 071213 802.75 813.00 798.75 805.50 +9.75 14,850 27,463 +4,070
Apr08 071213 798.75 802.50 792.50 795.50 +9.00 4,020 11,522 +211
May08 071213 790.50 793.00 787.50 787.50 +7.50 1,762 13,231 +332
Jun08 071213 782.00 787.50 781.00 781.50 +7.00 4,473 32,793 +297
Jul08 071213 780.75 780.75 774.00 774.00 -2.75 221 6,178 +176
Aug08 071213 781.25 781.25 781.25 781.25 +26.75 60 2,367 -40
Sep08 071213 781.75 781.75 781.75 781.75 +6.00 50 1,445 +0
Oct08 071213 782.25 782.25 782.25 782.25 +5.75 50 1,251 +0
Total Volume and Open Interest 155,942 275,962 -4,624
US Dollar Index(ICE)
Dec07 071213 76.130 76.750 76.055 76.585 +0.425 12,128 25,406 -2,367
Mar08 071213 76.120 76.770 76.050 76.605 +0.445 12,379 13,376 +2,615
Jun08 071213 76.400 76.680 76.400 76.665 +0.445 0 5,610 +0
Total Volume and Open Interest 24,772 44,867 +298
Australian Dollar(CME)
Dec07 071213 87.37 87.55 87.37 87.50 -0.80 2,090 48,771 -2,570
Mar08 071213 87.87 87.87 86.92 87.04 -0.80 5,562 43,004 +19,201
Jun08 071213 86.40 86.40 86.40 86.40 -0.80 2 410 +2
Total Volume and Open Interest 7,654 92,387 +16,640
British Pound(CME)
Dec07 071213 203.87 203.87 203.87 203.87 -0.80 1,926 66,998 -7,679
Mar08 071213 203.40 203.44 203.05 203.24 -0.77 4,705 52,691 -30,375
Jun08 071213 202.63 202.63 202.63 202.63 -0.71 100 135 +100
Total Volume and Open Interest 6,731 119,878 -37,954
Canadian Dollar(CME)
Dec07 071213 98.43 98.48 97.73 97.95 -0.74 6,923 56,097 -12,609
Mar08 071213 98.50 98.55 97.76 97.99 -0.74 5,942 59,741 +14,998
Jun08 071213 97.95 97.95 97.95 97.95 -0.74 302 3,614 -11
Sep08 071213 97.85 97.92 97.80 97.92 -0.74 6 1,340 +6
Total Volume and Open Interest 13,173 121,451 +2,500
Japanese Yen(CME)
Dec07 071213 89.37 89.37 88.97 89.15 -0.04 17,369 100,647 -17,384
Mar08 071213 90.30 90.30 89.87 90.06 -0.02 14,748 106,387 +30,838
Jun08 071213 90.84 90.84 90.84 90.84 -0.02 0 24,502 +1
Total Volume and Open Interest 32,117 232,072 +13,458
Swiss Franc(CME)
Dec07 071213 88.03 88.03 87.56 87.62 -0.64 4,778 45,892 -7,163
Mar08 071213 88.51 88.51 87.90 88.12 -0.61 5,579 46,370 +12,711
Jun08 071213 88.46 88.46 88.46 88.46 -0.61 0 21 +1
Total Volume and Open Interest 10,357 92,341 +5,549
EuroFX(CME)
Dec07 071213 146.84 146.84 145.89 146.22 -0.98 6,104 156,960 -18,419
Mar08 071213 146.92 146.92 145.96 146.31 -0.96 10,217 110,872 +28,572
Jun08 071213 146.58 146.58 146.25 146.25 -0.94 54 1,210 +82
Total Volume and Open Interest 16,375 269,715 +10,238
Mexican Peso(CME)
Dec07 071213 922.8 922.8 922.8 922.8 -0.8 15,362 54,343 -11,349
Jan08 071213 921.0 921.0 921.0 921.0 -0.5 0 3 +0
Total Volume and Open Interest 23,944 128,236 +1,459
30-Year T-Bonds(CBOT)
Dec07 071213 115~18 115~20 114~05 114~16 -1~05 4,336 17,233 -2,751
Mar08 071213 115~17 115~29 114~02 114~16 -1~05 432,811 928,260 +9,502
Jun08 071213 114~16 114~16 113~16 113~27 -1~06 65 1,787 -18
Total Volume and Open Interest 437,215 947,302 +6,734
10-Year T-Notes(CBOT)
Dec07 071213 113~230 113~270 112~300 113~070 -0~165 35,719 90,159 -8,529
Mar08 071213 112~300 113~055 112~035 112~125 -0~180 1,559,606 2,272,358 -46,664
Jun08 071213 111~215 111~225 111~215 111~215 -0~190 24 117 +0
Total Volume and Open Interest 1,595,349 2,362,634 -55,193
5-Year T-Notes(CBOT)
Dec07 071213 109~310 110~010 109~195 109~315 -0~110 30,767 0 +0
Mar08 071213 109~290 109~295 109~165 109~195 -0~120 908,687 0 +0
Jun08 071213 109~195 109~195 109~195 109~195 -0~120      
Total Volume and Open Interest 939,454    
2 Year T-Notes(CBOT)
Dec07 071213 104~100 104~100 104~100 104~100 -0~017 1,415 61,957 -11,479
Mar08 071213 104~120 104~120 104~094 104~100 -0~020 6,734 929,535 -8,077
Total Volume and Open Interest 8,149 991,492 -19,556
Eurodollars(CME)
Dec07 071213 95.062 95.062 95.040 95.050 -0.015 41,937 1,511,975 +37,438
Mar08 071213 95.640 95.640 95.575 95.610 -0.055 34,113 1,521,628 +12,160
Jun08 071213 96.085 96.085 96.010 96.030 -0.075 13,174 1,523,755 -13,974
Sep08 071213 96.330 96.335 96.240 96.260 -0.085 8,027 1,331,290 -8,801
Dec08 071213 96.425 96.430 96.335 96.350 -0.090 17,267 1,509,757 -29,687
Mar09 071213 96.420 96.420 96.340 96.340 -0.090 13,267 1,037,411 +7,687
Jun09 071213 96.325 96.325 96.240 96.240 -0.085 9,892 719,921 +8,661
Sep09 071213 96.190 96.190 96.110 96.110 -0.080 8,525 519,097 +7,279
Dec09 071213 96.050 96.050 95.980 95.980 -0.075 11,301 316,568 +4,777
Mar10 071213 95.880 95.885 95.855 95.855 -0.075 11,185 229,996 +1,490
Jun10 071213 95.790 95.790 95.720 95.720 -0.075 4,949 221,120 +6,491
Sep10 071213 95.685 95.685 95.610 95.610 -0.075 3,110 144,817 -413
Dec10 071213 95.570 95.570 95.500 95.505 -0.075 1,815 105,574 -104
Mar11 071213 95.490 95.490 95.420 95.420 -0.075 2,493 87,264 -1,160
Jun11 071213 95.330 95.350 95.320 95.325 -0.075 2,836 83,604 -572
Sep11 071213 95.300 95.300 95.235 95.240 -0.075 893 71,410 -358
Dec11 071213 95.215 95.215 95.150 95.155 -0.075 2,474 51,489 -33
Mar12 071213 95.150 95.150 95.085 95.090 -0.075 926 48,321 +336
Total Volume and Open Interest 193,994 11,241,316 +37,149
30 Day Federal Funds(CBOT)
Dec07 071213 3.985 3.985 3.980 3.980 -0.005 130 134,693 -9,465
Jan08 071213 4.070 4.075 4.070 4.075 +0.010 1,735 145,011 -2,118
Feb08 071213 4.255 4.255 4.235 4.250 -0.010 302 61,768 +358
Mar08 071213 4.320 4.320 4.300 4.310 -0.015 181 34,074 +2,248
Apr08 071213 4.385 4.385 4.365 4.365 -0.035 0 15,304 +71
May08 071213 4.480 4.480 4.470 4.470 -0.045 0 10,726 +159
Total Volume and Open Interest 2,348 411,943 -8,206
30 Day Fed Funds(e-CBOT)
Dec07 071213 95.730 95.740 95.725 95.725 -0.010 22,696 0 +0
Jan08 071213 95.820 95.830 95.805 95.825 +0.005 39,019 0 +0
Feb08 071213 96.005 96.015 95.970 95.995 -0.015 13,141 0 +0
Mar08 071213 96.075 96.075 96.025 96.050 -0.020 5,956 0 +0
Apr08 071213 96.140 96.150 96.085 96.105 -0.030 3,507 0 +0
May08 071213 96.240 96.255 96.195 96.200 -0.045 2,149 0 +0
Total Volume and Open Interest 89,146    
3-Mth Euro-Yen(CME)
Dec07 071213 99.14 99.14 99.14 99.14 unch 1,616 17,138 +443
Mar08 071213 99.22 99.22 99.21 99.21 +0.03 660 9,449 +595
Jun08 071213 99.22 99.22 99.22 99.22 +0.03 13 5,878 +10
Sep08 071213 99.19 99.19 99.19 99.19 +0.04 10 4,649 -179
Dec08 071213 99.13 99.15 99.13 99.15 +0.04 0 2,334 -100
Mar09 071213 99.11 99.11 99.11 99.11 +0.05 0 700 +0
Jun09 071213 99.05 99.05 99.05 99.05 +0.05 0 156 +0
Sep09 071213 99.00 99.00 99.00 99.00 +0.05      
Dec09 071213 98.92 98.92 98.92 98.92 +0.05      
Mar10 071213 98.86 98.86 98.86 98.86 +0.05      
Total Volume and Open Interest 2,299 40,304 +769
3-Mth Euro-Yen(SGX)
Mar08 071213 99.18 99.22 99.18 99.21 +0.04 512 43,146 -1,045
Jun08 071213 99.19 99.24 99.19 99.22 +0.04 333 17,801 +15
Sep08 071213 99.21 99.21 99.19 99.20 +0.04 454 19,018 -213
Dec08 071213 99.17 99.17 99.17 99.17 +0.04 223 13,405 +15
Mar09 071213 99.12 99.12 99.12 99.12 +0.05 0 5,673 +0
Jun09 071213 99.06 99.06 99.06 99.06 +0.05 0 1,244 +0
Sep09 071213 99.00 99.00 99.00 99.00 +0.05 0 208 +0
Dec09 071213 98.92 98.92 98.92 98.92 +0.05 0 200 +0
Total Volume and Open Interest 2,526 170,100 -1,475
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071213 136.89 136.89 136.89 136.89 +0.33      
Sep08 071213 136.89 136.89 136.89 136.89 +0.33      
Total Volume and Open Interest 5,468 33,022 -852
Euro-Bund(EUREX)
Mar08 071213 113.29 113.40 112.85 113.24 +0.14 837,140 1,144,604 -7,912
Jun08 071213 112.90 112.93 112.46 112.84 +0.14 31 100 +11
Sep08 071213 113.15 113.15 113.15 113.15 +0.14      
Total Volume and Open Interest 837,171 1,144,704 -7,901
Euro-Bobl(EUREX)
Mar08 071213 108.07 108.22 107.91 108.11 +0.10 471,160 1,003,514 -8,466
Jun08 071213 42.49 42.49 42.49 42.49 +0.01      
Sep08 071213 43.07 43.07 43.07 43.07 +0.10      
Total Volume and Open Interest 471,160 1,003,514 -8,466
3-Mth Euribor(EUREX)
Dec07 071213 95.115 95.115 95.080 95.085 -0.050 2,115 28,839 -395
Mar08 071213 95.430 95.430 95.390 95.415 -0.030 979 15,346 +279
Jun08 071213 95.495 95.510 95.480 95.510 -0.005 1,228 6,182 +134
Total Volume and Open Interest 4,955 59,686 +130
Long Gilt(LIFFE)
Dec07 071213 108~09 108~13 108~03 108~10 +0~09 2,225 15,961 -2,116
Mar08 071213 108~08 108~14 108~00 108~08 +0~09 113,156 321,358 -3,199
Total Volume and Open Interest 115,381 337,319 -5,315
3-Mth Short Sterling(LIFFE)
Dec07 071213 93.63 93.63 93.63 93.63 +0.01 171,778 514,660 +6,438
Mar08 071213 94.24 94.24 94.24 94.24 +0.01 80,762 485,696 +1,358
Jun08 071213 94.62 94.62 94.62 94.62 +0.02 75,118 578,722 -7,359
Sep08 071213 94.83 94.83 94.83 94.83 +0.02 84,684 434,822 -4,112
Dec08 071213 94.94 94.94 94.94 94.94 +0.03 85,932 400,258 -12,912
Mar09 071213 94.98 94.98 94.98 94.98 +0.04 43,600 254,037 +191
Total Volume and Open Interest 598,228 3,068,369 -13,423
3-Mth Euribor(LIFFE)
Dec07 071213 95.125 95.130 95.070 95.085 -0.055 239,559 780,434 +36,757
Mar08 071213 95.445 95.465 95.385 95.410 -0.045 145,536 637,109 -13,496
Jun08 071213 95.530 95.545 95.475 95.505 -0.015 139,290 577,340 -4,494
Total Volume and Open Interest 995,468 3,853,161 +43,389
3-Mth Aus T-Bills(SFE)
Dec07 071213 92.67 92.70 92.57 92.58 -0.09 31,490 105,566 +0
Mar08 071213 92.68 92.69 92.63 92.67 +0.01 39,876 367,939 +0
Jun08 071213 92.62 92.62 92.56 92.59 -0.01 23,920 252,261 +0
Sep08 071213 92.59 92.61 92.55 92.58 -0.02 9,010 138,247 +0
Dec08 071213 92.57 92.59 92.55 92.57 -0.03 4,476 74,484 +0
Mar09 071213 92.58 92.58 92.54 92.56 -0.04 1,089 46,541 +0
Jun09 071213 92.56 92.58 92.54 92.56 -0.04 746 39,701 +0
Sep09 071213 92.56 92.60 92.55 92.57 -0.04 692 17,710 +0
Dec09 071213 92.56 92.59 92.56 92.57 -0.03 154 1,814 +0
Mar10 071213 92.58 92.58 92.58 92.58 -0.03 54 324 +0
Total Volume and Open Interest 111,519 1,045,270 +0
10-Year Aus T-Bonds(SFE)
Dec07 071213 93.76 93.80 93.72 93.74 -0.08 152,578 716,453 +0
Mar08 071213 93.79 93.81 93.74 93.76 -0.08 134,238 135,532 +0
Total Volume and Open Interest 286,816 851,985 +0
3-Year Aus T-Bonds(SFE)
Dec07 071213 93.36 93.39 93.31 93.33 -0.10 149,675 963,384 +0
Mar08 071213 93.39 93.41 93.33 93.36 -0.10 119,108 224,592 +0
Total Volume and Open Interest 268,783 1,187,976 +0
Gold(CMX)
Dec07 071213 801.0 801.0 795.0 799.0 -14.5 291 713 +70
Feb08 071213 812.9 815.5 796.8 804.0 -14.8 104,699 263,492 +5,919
Apr08 071213 812.8 814.0 803.2 810.3 -14.9 1,482 56,930 +490
Jun08 071213 826.3 826.3 812.5 816.0 -15.0 411 48,498 -164
Aug08 071213 821.3 821.3 821.3 821.3 -15.1 58 28,006 +2
Oct08 071213 826.3 826.3 826.3 826.3 -15.1 37 3,566 -2
Dec08 071213 826.5 831.1 826.0 831.1 -15.2 192 30,885 +67
Feb09 071213 836.2 836.2 836.2 836.2 -15.2 25 20,429 +25
Apr09 071213 841.0 841.0 841.0 841.0 -15.2 1 3,332 +0
Jun09 071213 846.0 846.0 846.0 846.0 -15.3 25 8,778 +0
Aug09 071213 851.4 851.4 851.4 851.4 -15.3 8 9 +0
Oct09 071213 856.9 856.9 856.9 856.9 -15.3      
Total Volume and Open Interest 107,827 492,660 +6,462
Silver(CMX)
Dec07 071213 1420.0 1420.0 1407.2 1407.2 -58.3 49 200 -15
Mar08 071213 1475.0 1480.0 1413.5 1423.7 -58.8 19,879 75,235 +1,231
May08 071213 1484.0 1484.0 1429.0 1435.4 -59.2 358 13,469 +39
Jul08 071213 1501.0 1501.0 1445.0 1446.1 -59.7 145 18,420 +126
Sep08 071213 1456.0 1456.0 1456.0 1456.0 -60.1 202 14,898 +200
Dec08 071213 1475.0 1475.0 1469.3 1469.3 -60.5 489 16,050 -146
Mar09 071213 1484.2 1484.2 1484.2 1484.2 -60.7 26 288 +0
Total Volume and Open Interest 21,585 149,608 +1,686
Platinum(NYMEX)
Jan08 071213 1475.0 1484.0 1468.0 1471.6 -8.2 1,727 11,603 +118
Apr08 071213 1473.1 1473.1 1473.1 1473.1 -10.6 444 2,887 +412
Jul08 071213 1476.1 1476.1 1476.1 1476.1 -11.3 2 134 +2
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 071213 347.45 347.45 347.45 347.45 -0.65 1 17 +1
Mar08 071213 349.50 351.90 349.50 351.80 -0.65 578 12,203 +48
Jun08 071213 356.25 356.25 356.25 356.25 -0.70 27 1,359 +0
Total Volume and Open Interest 609 14,381 +49
Copper(CMX)
Dec07 071213 294.00 294.00 292.00 293.95 -7.65 492 2,053 -220
Mar08 071213 299.50 300.00 293.50 296.10 -7.50 12,484 50,956 +1,099
May08 071213 298.00 298.00 297.40 297.40 -7.50 1,222 6,702 +463
Jul08 071213 298.00 298.50 297.90 297.90 -7.60 102 2,630 +8
Sep08 071213 298.05 298.05 298.05 298.05 -7.75 101 1,029 +41
Total Volume and Open Interest 15,326 72,306 +1,433
Aluminum(CMX)
Dec07 071212 108.75 108.75 108.75 108.75 -1.00 0 132 +0
Jan08 071213 1.07 1.07 1.07 1.07 -107.68      
Feb08 071213 1.07 1.07 1.07 1.07 -107.68      
Mar08 071213 1.07 1.07 1.07 1.07 -107.68      
Apr08 071213 1.07 1.07 1.07 1.07 -107.68      
May08 071213 1.07 1.07 1.07 1.07 -107.68      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Dec07 071213 13385 13535 13350 13514 +14 9,530 32,715 -3,657
Mar08 071213 13475 13615 13445 13598 +14 7,186 7,762 +5,212
Jun08 071213 13674 13674 13674 13674 +14 6 6 +3
Sep08 071213 13754 13754 13754 13754 +14 0 1 +0
Total Volume and Open Interest 16,722 40,484 +1,558
S & P 500(CME)
Dec07 071213 1480.50 1491.00 1470.00 1488.10 -2.10 105,352 409,203 -54,978
Mar08 071213 1490.30 1501.20 1480.00 1498.50 -2.00 70,550 253,689 +42,799
Jun08 071213 1501.70 1507.70 1501.70 1507.70 -2.00 59 5,144 -115
Sep08 071213 1509.00 1515.00 1509.00 1515.00 -2.00 0 190 +0
Total Volume and Open Interest 175,966 671,349 -12,334
S & P 500 E-Mini(Globex)
Dec07 071213 1490.00 1492.25 1469.75 1488.00 -2.25 3,006,568 1,851,685 -130,826
Mar08 071213 1500.50 1502.25 1480.00 1498.50 -2.00 285,569 488,234 +127,772
Total Volume and Open Interest 3,292,145 2,339,930 -3,053
NASDAQ 100(CME)
Dec07 071213 2089.50 2100.00 2075.00 2092.80 -15.00 5,497 46,847 -4,687
Mar08 071213 2109.00 2121.00 2095.00 2114.00 -15.00 3,316 7,286 +2,429
Jun08 071213 2134.80 2134.80 2134.80 2134.80 -15.00 0 25 +0
Total Volume and Open Interest 8,813 54,158 -2,258
NASDAQ 100 E-Mini(Globex)
Dec07 071213 2108.00 2108.00 2074.30 2092.80 -15.00 500,351 391,353 -30,781
Mar08 071213 2129.00 2129.00 2095.30 2114.00 -15.00 30,351 35,852 +14,401
Total Volume and Open Interest 530,702 427,205 -16,380
S & P Midcap 400(CME)
Dec07 071213 862.50 871.00 861.80 869.10 -3.00 458 9,946 -269
Mar08 071213 869.00 878.00 869.00 876.20 -2.05 393 650 +379
Jun08 071213 885.90 885.90 885.90 885.90 -2.05      
Total Volume and Open Interest 851 10,651 +110
Russell 2000(CME)
Dec07 071213 765.00 770.25 759.00 767.00 -5.40 5,452 35,238 -1,016
Mar08 071213 769.00 774.50 764.00 770.80 -5.45 3,529 5,221 +3,088
Jun08 071213 777.50 777.50 777.50 777.50 -5.45 0 6 +0
Total Volume and Open Interest 8,981 40,490 +2,072
Russell 2000 E-Mini(Globex)
Dec07 071213 771.60 774.00 758.80 767.00 -5.40 363,324 599,857 -30,562
Mar08 071213 774.60 777.70 762.50 770.80 -5.50 47,844 81,251 +36,546
Jun08 071213 775.00 783.00 775.00 777.50 -5.50 1 5 +1
Total Volume and Open Interest 411,193 681,114 +5,985
Value Line(KCBT)
Dec07 071213 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 071213 15930 15960 15520 15565 -365 98,810 65,337 +44,441
Total Volume and Open Interest 257,365 294,544 +23,642
Nikkei 225(SGX)
Mar08 071213 15930 15960 15520 15565 -365 98,810 65,337 +44,441
Jun08 071213 15485 15485 15485 15485 -400 0 1 +0
Sep08 071213 15515 15515 15515 15515 -400 0 40 +0
Total Volume and Open Interest 257,365 294,544 +23,642
CAC 40(EURONEXT)
Dec07 071213 5706.5 5706.5 5585.5 5596.5 -155.0 193,011 542,030 +30,498
Jan08 071213 5717.5 5717.5 5604.5 5615.5 -155.0 2,460 21,450 +589
Feb08 071213 5712.0 5712.0 5636.5 5638.0 -155.0 69 1,409 -10
Total Volume and Open Interest 196,378 570,339 +31,238
Hang Seng Index(HKFE)
Dec07 071213 28470 28650 27541 27589 -935 52,358 121,496 +1,514
Jan08 071213 28524 28709 27631 27644 -950 584 1,587 +103
Total Volume and Open Interest 53,702 126,791 +2,211
DAX(EUREX)
Dec07 071213 8033.5 8047.0 7928.0 7941.5 -146.5 215,016 310,339 +12,543
Mar08 071213 8127.5 8135.0 8019.0 8032.0 -147.0 9,925 22,009 +4,293
Jun08 071213 8208.0 8223.5 8112.5 8121.0 -147.0 4,290 10,824 +507
Total Volume and Open Interest 229,231 343,172 +17,343
FT-SE 100(EURONEXT)
Dec07 071213 6501.00 6516.00 6362.00 6385.50 -176.00 162,783 472,107 +14,085
Mar08 071213 6529.00 6538.00 6391.00 6408.00 -176.00 21,191 52,334 +14,511
Jun08 071213 6492.50 6493.50 6442.50 6442.50 -179.50 7 2,881 -7
Total Volume and Open Interest 183,981 527,822 +28,589
SPI 200(SFE)
Dec07 071213 90.4 108.4 43.4 46.4 -43.0 19,462 268,290 +0
Mar08 071213 107.4 127.4 65.4 67.4 -43.0 3,645 5,639 +0
Jun08 071213 133.4 133.4 133.4 133.4 -43.0 20 1,769 +0
Total Volume and Open Interest 23,127 277,002 +0
GSCI(CME)
Dec07 071213 605.00 605.00 595.00 595.25 -10.45 4,309 5,756 -4,023
Jan08 071213 604.90 605.60 596.40 596.40 -9.40 4,403 15,777 +4,080
Feb08 071213 596.00 596.00 596.00 596.00 -8.00      
Total Volume and Open Interest 8,712 21,533 +57
RJ/CRB Index(ICE)
Jan08 071213 469.50 472.00 467.00 467.00 -4.50 18 303 -2
Feb08 071213 472.50 472.50 468.00 468.00 -4.50 0 419 +0
Apr08 071213 473.50 473.50 469.00 469.00 -4.50 0 758 +0
Total Volume and Open Interest 18 1,483 -2
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

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