Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri December 14, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071214 1146.00 1164.50 1144.50 1157.00 +11.00 24,944 166,847 +0
Mar08 071214 1164.75 1183.00 1163.00 1175.00 +9.00 21,255 196,011 +0
May08 071214 1179.50 1196.00 1177.00 1188.75 +9.25 4,774 48,362 +0
Jul08 071214 1181.75 1198.50 1179.00 1190.50 +8.00 2,955 57,481 +0
Aug08 071214 1149.00 1160.00 1148.75 1158.00 +3.00 444 3,921 +0
Sep08 071214 1102.50 1108.00 1098.00 1102.00 +2.00 200 2,205 +0
Nov08 071214 1054.00 1062.00 1045.50 1051.25 -3.25 3,919 95,809 +0
Total Volume and Open Interest 221,450 588,973 +0
Soybean Meal(CBOT)
Jan08 071214 321.10 330.00 321.10 325.90 +4.30 8,592 51,266 +0
Mar08 071214 328.20 336.20 327.50 332.10 +4.40 10,199 87,648 +0
May08 071214 330.70 338.50 330.20 335.30 +4.80 2,924 41,993 +0
Jul08 071214 330.00 337.50 328.90 332.50 +3.60 3,518 30,227 +0
Aug08 071214 319.20 324.90 318.50 319.00 +2.50 524 7,393 +0
Sep08 071214 304.50 308.00 303.40 306.50 +3.70 1,811 5,868 +0
Oct08 071214 284.60 288.00 282.00 284.20 +0.70 243 4,980 +0
Dec08 071214 281.00 281.50 277.00 278.60 +0.60 2,652 20,081 +0
Total Volume and Open Interest 69,033 252,465 +0
Soybean Oil(CBOT)
Jan08 071214 46.20 46.65 45.99 46.22 -0.04 12,302 79,272 +0
Mar08 071214 46.87 47.26 46.60 46.84 -0.03 12,631 121,398 +0
May08 071214 47.64 47.69 47.08 47.38 -0.04 2,617 32,029 +0
Jul08 071214 48.01 48.01 47.49 47.80 +0.02 1,093 30,134 +0
Aug08 071214 47.51 47.80 47.48 47.65 -0.08 1,172 4,738 +0
Sep08 071214 47.10 47.60 47.01 47.33 -0.15 265 4,550 +0
Oct08 071214 46.60 47.00 46.45 46.45 -0.35 97 4,931 +0
Dec08 071214 47.13 47.13 46.71 46.88 -0.25 817 20,721 +0
Total Volume and Open Interest 79,801 298,669 +0
Canola(WCE)
Jan08 071214 499.0 503.0 497.2 501.1 +2.4 7,991 59,378 +0
Mar08 071214 509.0 515.4 509.0 513.7 +3.7 12,196 48,317 +0
May08 071214 518.6 522.9 518.0 520.8 +2.2 249 7,228 +0
Jul08 071214 525.6 528.2 523.0 526.1 +2.7 461 11,352 +0
Total Volume and Open Interest 0 153,499 +0
Corn(CBOT)
Mar08 071214 434.25 440.00 433.00 438.25 +3.25 21,267 588,595 +0
May08 071214 444.75 450.50 444.00 449.25 +3.25 4,734 113,171 +0
Jul08 071214 452.00 457.75 451.00 456.50 +3.50 4,975 142,416 +0
Sep08 071214 450.00 454.00 449.25 452.50 +1.50 977 27,738 +0
Dec08 071214 450.00 452.75 447.50 450.50 -0.25 6,541 248,913 +0
Mar09 071214 453.50 456.50 452.00 456.00 +0.50 334 15,387 +0
Total Volume and Open Interest 220,796 1,203,555 +0
Wheat(CBOT)
Mar08 071214 956.75 981.75 940.00 979.50 +26.00 3,075 208,745 +0
May08 071214 953.75 976.25 941.25 974.50 +19.00 767 44,181 +0
Jul08 071214 799.50 809.50 783.00 788.00 -19.50 1,382 100,153 +0
Sep08 071214 806.00 811.00 788.50 794.00 -17.00 38 18,393 +0
Dec08 071214 815.25 821.50 797.50 806.00 -14.00 837 43,700 +0
Total Volume and Open Interest 72,505 429,202 +0
Wheat(KCBT)
Mar08 071214 979.25 1000.00 966.00 999.25 +16.25 5,472 77,122 +0
May08 071214 983.00 990.00 962.00 989.00 +9.75 570 6,258 +0
Jul08 071214 829.75 837.00 804.00 814.75 -17.25 2,700 28,156 +0
Sep08 071214 830.25 839.25 812.00 815.00 -21.00 202 5,167 +0
Dec08 071214 839.00 841.00 816.00 824.00 -13.00 141 2,945 +0
Total Volume and Open Interest 17,603 123,308 +0
Wheat(MGE)
Dec07 071214 1104.00 1130.00 1095.00 1130.00 +30.00 127 23 +0
Mar08 071214 1048.00 1076.00 1031.50 1075.75 +26.25 3,596 41,402 +0
May08 071214 1018.00 1045.00 996.00 1036.25 +17.50 1,276 8,150 +0
Jul08 071214 972.00 972.00 947.25 958.00 -8.50 161 2,367 +0
Sep08 071214 869.25 870.00 852.00 859.00 -14.00 620 5,775 +0
Total Volume and Open Interest 10,542 63,609 +0
Oats(CBOT)
Mar08 071214 294.25 298.00 291.50 297.75 +3.25 503 9,169 +0
May08 071214 302.00 303.00 299.00 303.00 +1.50 30 909 +0
Jul08 071214 310.50 310.50 306.00 309.00 +1.50 50 198 +0
Sep08 071214 314.00 314.00 314.00 314.00 +1.00 0 1 +0
Total Volume and Open Interest 1,907 10,670 +0
Rough Rice(CBOT)
Jan08 071214 13.15 13.18 13.07 13.12 -0.06 283 8,276 +0
Mar08 071214 13.51 13.51 13.40 13.45 -0.05 272 7,197 +0
May08 071214 13.70 13.70 13.69 13.69 -0.04 9 536 +0
Jul08 071214 13.87 13.87 13.83 13.85 -0.03 0 992 +0
Total Volume and Open Interest 887 18,563 +0
Live Cattle(CME)
Dec07 071214 92.100 92.600 92.025 92.600 +0.620 4,292 0 -10,082
Feb08 071214 95.175 95.650 95.075 95.475 +0.295 12,971 0 -126,926
Apr08 071214 97.300 97.650 97.075 97.500 +0.215 5,994 0 -62,766
Jun08 071214 93.150 93.750 93.125 93.650 +0.420 1,684 0 -21,626
Aug08 071214 94.600 94.950 94.500 94.750 +0.200 1,186 0 -14,783
Oct08 071214 98.750 98.950 98.700 98.950 +0.150 346 0 -4,661
Total Volume and Open Interest 27,509 245,733 +0
Feeder Cattle(CME)
Jan08 071214 103.850 104.300 103.000 103.800 unch 2,767 0 -9,209
Mar08 071214 105.600 106.325 105.050 106.175 +0.425 2,661 0 -10,631
Apr08 071214 107.500 108.550 107.350 108.425 +0.525 518 0 -3,054
May08 071214 108.850 109.750 108.550 109.700 +0.620 212 0 -3,718
Aug08 071214 109.700 110.400 109.450 110.200 +0.300 65 0 -1,740
Sep08 071214 108.850 109.700 108.850 109.650 +0.450      
Oct08 071214 109.250 109.600 109.250 109.600 +0.100 1 0 -8
Total Volume and Open Interest 4,895 28,536 +0
Lean Hogs(CME)
Dec07 071214 55.100 55.300 55.000 55.100 -0.080 1,276 0 -10,590
Feb08 071214 61.600 61.850 59.750 60.175 -1.255 6,215 0 -94,408
Apr08 071214 67.150 67.150 64.850 65.200 -1.630 2,328 0 -40,695
May08 071214 71.800 73.350 71.400 72.400 -1.075 26 0 -2,760
Jun08 071214 76.000 76.250 74.375 75.325 -0.605 1,604 0 -28,364
Jul08 071214 74.750 74.750 73.750 74.350 -0.785 528 0 -11,195
Aug08 071214 73.250 73.250 72.650 72.950 -0.950 173 0 -5,494
Oct08 071214 67.000 67.400 66.900 67.250 -0.600 92 0 -5,283
Total Volume and Open Interest 23,537 207,145 +0
Pork Bellies(CME)
Feb08 071214 89.650 90.650 88.450 88.775 -1.275 85 0 -1,169
Mar08 071214 89.000 90.100 89.000 89.150 -0.600 2 0 -290
May08 071214 90.400 90.400 89.500 89.500 -0.850      
Jul08 071214 88.500 88.500 88.500 88.500 -1.250      
Aug08 071214 87.700 87.700 87.700 87.700 -0.250      
Total Volume and Open Interest 272 1,840 +0
Class III Milk(CME)
Dec07 071214 20.39 20.48 20.31 20.38 unch 20 0 -4,367
Jan08 071214 18.48 18.48 18.15 18.17 -0.25 69 0 -3,799
Feb08 071214 17.49 17.49 17.30 17.32 -0.10 40 0 -3,148
Mar08 071214 16.95 16.96 16.80 16.87 -0.03 12 0 -2,634
Apr08 071214 16.38 16.43 16.33 16.35 -0.03 14 0 -2,358
Total Volume and Open Interest 1,475 30,355 +0
Cocoa(ICE)
Dec07 071214 2201 2201 2201 2201 unch 30 84 +0
Mar08 071214 2086 2101 2060 2082 -32 5,569 104,375 +0
May08 071214 2099 2110 2074 2091 -33 757 21,357 +0
Jul08 071214 2097 2108 2089 2101 -35 326 9,966 +0
Sep08 071214 2123 2123 2091 2107 -34 143 7,047 +0
Dec08 071214 2126 2126 2102 2116 -35 8 14,664 +0
Mar09 071214 2144 2144 2110 2135 -32 21 4,731 +0
Total Volume and Open Interest 16,687 164,298 +0
Coffee "C"(ICE)
Dec07 071214 130.15 130.75 129.95 130.75 +0.60 30 474 +0
Mar08 071214 133.00 134.40 132.50 133.95 +0.55 9,140 109,203 +0
May08 071214 136.00 136.90 135.65 136.55 +0.55 2,171 21,185 +0
Jul08 071214 138.60 139.10 138.20 139.10 +0.50 1,159 5,772 +0
Sep08 071214 140.85 141.75 140.60 141.50 +0.50 1,050 8,980 +0
Dec08 071214 144.10 144.85 144.10 144.85 +0.50 293 7,752 +0
Total Volume and Open Interest 21,162 160,186 +0
Orange Juice(ICE)
Jan08 071214 142.35 146.00 142.00 144.65 +1.50 1,283 9,132 +0
Mar08 071214 144.30 146.20 142.00 145.35 +1.70 1,781 13,750 +0
May08 071214 147.15 147.15 145.00 146.40 +1.80 170 1,977 +0
Jul08 071214 147.10 147.10 147.10 147.10 +1.70 1 738 +0
Sep08 071214 147.80 147.80 147.80 147.80 +1.70 0 431 +0
Nov08 071214 146.85 146.85 146.85 146.85 +1.70 0 363 +0
Total Volume and Open Interest 4,521 27,248 +0
Sugar #11(ICE)
Mar08 071214 10.31 10.64 10.26 10.48 +0.17 45,432 443,404 +0
May08 071214 10.57 10.84 10.53 10.69 +0.13 12,675 96,984 +0
Jul08 071214 10.63 10.86 10.61 10.74 +0.12 7,996 86,873 +0
Oct08 071214 10.90 11.11 10.88 11.00 +0.09 8,021 69,088 +0
Mar09 071214 11.52 11.72 11.49 11.59 +0.07 7,691 48,506 +0
Total Volume and Open Interest 115,397 818,725 +0
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 071214 1059 1066 1046 1056 -7 7,109 0 -74,113
May08 071214 1076 1083 1064 1073 -8 2,116 0 -24,900
Jul08 071214 1100 1107 1089 1099 -8 1,662 0 -50,907
Sep08 071214 1099 1099 1081 1092 -10 98 0 -21,689
Dec08 071214 1096 1096 1078 1090 -9 77 0 -20,164
Mar09 071214 1090 1097 1087 1097 -6 10 0 -4,780
Total Volume and Open Interest 11,362 196,912 -4,300
London Coffee(LCE)
Jan08 071214 1847.00 1849.00 1833.00 1835.00 -13.00 4,513 0 -55,613
Mar08 071214 1872.00 1879.00 1858.00 1860.00 -15.00 5,039 0 -79,797
May08 071214 1895.00 1898.00 1879.00 1880.00 -14.00 2,025 0 -16,122
Jul08 071214 1907.00 1907.00 1897.00 1897.00 -14.00 43 0 -4,193
Sep08 071214 1923.00 1923.00 1913.00 1913.00 -14.00 659 0 -6,701
Nov08 071214 1920.00 1929.00 1919.00 1920.00 -16.00 19 0 -938
Total Volume and Open Interest 25,632 165,462 +0
London Sugar(LCE)
Mar08 071213 299.20 299.50 298.40 299.00 -0.20 4,804 53,545 +514
May08 071214 303.00 305.00 301.70 305.00 +2.20 240 0 -10,429
Aug08 071214 304.30 307.00 303.70 307.00 +2.50 616 0 -6,755
Oct08 071214 309.00 312.40 309.00 312.00 +1.60 508 0 -5,392
Dec08 071214 315.50 318.00 315.00 318.00 +2.20 32 0 -1,506
Total Volume and Open Interest 6,727 80,910 +0
Cotton(ICE)
Mar08 071214 64.91 65.90 64.55 65.85 +0.94 17,272 131,287 +0
May08 071214 66.15 67.25 65.95 67.22 +0.86 3,576 22,195 +0
Jul08 071214 67.75 69.00 67.75 68.90 +0.97 1,118 22,200 +0
Oct08 071214 71.50 71.50 71.50 71.50 +0.90 5 430 +0
Dec08 071214 72.40 73.53 72.09 73.43 +0.93 2,206 38,081 +0
Mar09 071214 75.45 75.95 75.45 75.95 +1.10 147 1,102 +0
Total Volume and Open Interest 31,004 215,854 +0
Lumber(CME)
Jan08 071214 246.0 250.0 246.0 248.7 +2.7 1,343 0 -4,421
Mar08 071214 266.6 269.2 265.7 269.0 +2.3 1,290 0 -4,764
May08 071214 280.8 282.7 279.8 282.6 +1.5 87 0 -588
Jul08 071214 284.8 285.5 282.5 283.5 +0.7 9 0 -122
Total Volume and Open Interest 1,666 9,988 +0
Crude Oil(NYM)
Jan08 071214 92.57 93.38 90.60 91.27 -0.98 358,039 167,628 +0
Feb08 071214 92.64 93.57 90.86 91.55 -0.91 181,125 271,397 +0
Mar08 071214 92.45 93.50 91.00 91.57 -0.79 93,727 134,480 +0
Apr08 071214 92.29 93.12 90.93 91.39 -0.65 40,823 64,674 +0
May08 071214 91.92 92.23 90.73 91.14 -0.52 16,711 58,618 +0
Jun08 071214 91.52 92.20 90.50 90.82 -0.40 17,528 69,218 +0
Jul08 071214 90.84 91.20 90.42 90.48 -0.30 3,135 22,012 +0
Aug08 071214 90.25 90.86 89.85 90.16 -0.21 705 17,267 +0
Sep08 071214 89.85 90.00 89.84 89.84 -0.16 2,871 35,675 +0
Oct08 071214 89.53 89.53 89.53 89.53 -0.13 232 29,389 +0
Nov08 071214 89.24 89.24 89.24 89.24 -0.12 155 19,947 +0
Dec08 071214 89.00 90.00 88.72 88.98 -0.10 13,538 164,579 +0
Jan09 071214 88.54 88.71 88.52 88.71 -0.08 251 23,800 +0
Feb09 071214 88.75 88.75 88.40 88.45 -0.06 191 13,427 +0
Mar09 071214 88.19 88.19 88.19 88.19 -0.04 170 5,632 +0
Apr09 071214 87.93 87.93 87.93 87.93 -0.03 1,221 11,844 +0
Total Volume and Open Interest 740,931 1,395,979 +399
Heating Oil(NYM)
Jan08 071214 262.10 266.46 260.25 260.79 -0.68 49,412 61,794 +0
Feb08 071214 261.77 265.63 259.53 260.09 -1.03 26,924 48,471 +0
Mar08 071214 259.70 263.78 257.79 258.14 -1.33 13,298 32,159 +0
Apr08 071214 254.56 257.25 252.10 252.84 -1.73 4,324 15,047 +0
May08 071214 250.40 250.60 248.00 248.19 -1.78 2,747 7,960 +0
Jun08 071214 247.36 247.58 245.28 245.39 -1.73 2,210 17,494 +0
Jul08 071214 246.11 246.11 244.54 244.54 -1.68 596 4,302 +0
Aug08 071214 245.75 245.75 244.59 244.59 -1.63 151 1,003 +0
Sep08 071214 246.55 246.55 245.00 245.49 -1.58 445 3,444 +0
Oct08 071214 248.05 248.50 247.04 247.04 -1.53 4 1,125 +0
Nov08 071214 249.55 249.55 248.54 248.54 -1.53 1 856 +0
Dec08 071214 251.19 252.03 250.09 250.09 -1.53 408 8,587 +0
Total Volume and Open Interest 100,533 210,705 +0
Gasoline(NYMEX)
Jan08 071214 237.60 239.90 233.00 234.17 -3.27 41,835 56,950 -2,008
Feb08 071214 240.50 242.46 236.29 236.92 -3.12 19,127 34,480 +3,444
Mar08 071214 243.35 245.70 240.37 240.37 -3.17 11,882 32,813 +2,351
Apr08 071214 256.89 257.86 253.27 253.27 -3.12 5,564 24,658 +1,007
May08 071214 257.56 258.06 253.87 253.87 -3.02 2,595 17,695 +517
Jun08 071214 257.00 258.10 253.37 253.37 -2.77 1,518 15,140 -434
Jul08 071214 252.77 252.77 251.47 251.47 -2.67 294 4,433 +0
Aug08 071214 251.50 251.50 248.57 248.57 -2.67 257 2,962 +80
Sep08 071214 244.62 244.62 244.62 244.62 -2.52 365 5,122 +95
Oct08 071214 230.72 230.72 230.72 230.72 -2.42 38 1,820 -25
Total Volume and Open Interest 84,142 209,142 +4,922
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071214 238.80 238.80 234.17 234.17 -3.27 1 17 +0
Feb08 071214 236.92 236.92 236.92 236.92 -3.12 0 10 +0
Mar08 071214 242.00 242.00 242.00 242.00 -1.50 0 2 +0
Apr08 071214 254.40 254.40 254.40 254.40 -2.00      
Total Volume and Open Interest 1 29 +0
Natural Gas(NYM)
Jan08 071214 7.167 7.207 6.992 7.025 -0.168 70,788 81,621 +0
Feb08 071214 7.315 7.332 7.114 7.153 -0.168 30,985 82,898 +0
Mar08 071214 7.330 7.330 7.130 7.165 -0.172 33,890 102,235 +0
Apr08 071214 7.236 7.236 7.137 7.155 -0.152 13,197 50,028 +0
May08 071214 7.264 7.290 7.209 7.223 -0.152 5,377 42,832 +0
Jun08 071214 7.370 7.385 7.300 7.316 -0.149 1,771 22,993 +0
Jul08 071214 7.450 7.472 7.409 7.414 -0.146 1,022 20,750 +0
Aug08 071214 7.530 7.548 7.485 7.492 -0.145 534 17,890 +0
Sep08 071214 7.579 7.579 7.510 7.520 -0.143 311 13,719 +0
Oct08 071214 7.640 7.640 7.581 7.593 -0.140 1,153 39,049 +0
Nov08 071214 8.050 8.063 7.978 7.978 -0.140 186 23,100 +0
Dec08 071214 8.430 8.430 8.400 8.408 -0.135 1,961 19,241 +0
Jan09 071214 8.695 8.695 8.673 8.673 -0.135 789 38,469 +0
Feb09 071214 8.775 8.775 8.683 8.683 -0.135 18 6,965 +0
Mar09 071214 8.500 8.511 8.453 8.453 -0.132 2,576 33,087 +0
Apr09 071214 7.820 7.840 7.798 7.798 -0.121 578 30,597 +0
Total Volume and Open Interest 166,698 830,627 +253
Brent Crude Oil(ICE)
Jan08 071214 92.50 93.66 91.38 92.67 +0.55 94,236 36,251 +36,251
Feb08 071214 92.10 93.35 91.10 91.69 -0.13 124,525 128,064 +128,064
Mar08 071214 91.91 93.11 90.93 91.51 -0.12 58,476 98,981 +98,981
Apr08 071214 92.05 92.73 90.78 91.33 -0.11 19,834 25,310 +25,310
May08 071214 91.81 92.42 90.57 91.07 -0.10 11,205 17,410 +17,410
Jun08 071214 91.45 92.08 90.34 90.80 -0.05 15,096 35,079 +35,079
Jul08 071214 91.13 91.51 90.53 90.53 unch      
Aug08 071214 90.85 90.85 90.24 90.24 +0.02      
Sep08 071214 89.96 89.96 89.96 89.96 +0.03      
Oct08 071214 89.67 89.67 89.67 89.67 +0.02      
Nov08 071214 89.39 89.39 89.39 89.39 +0.02      
Dec08 071214 89.56 90.10 88.76 89.11 +0.01 11,712 58,066 +58,066
Jan09 071214 88.89 88.89 88.89 88.89 +0.01      
Feb09 071214 88.69 88.69 88.69 88.69 +0.02      
Total Volume and Open Interest 340,720 545,432 +543,309
Gas Oil(ICE)
Jan08 071214 822.00 836.75 817.75 823.50 -1.75 72,359 80,116 -211
Feb08 071214 812.25 824.75 807.50 813.00 -2.75 33,492 59,899 -727
Mar08 071214 802.50 812.50 797.50 802.25 -3.25 7,201 27,065 -398
Apr08 071214 797.50 801.25 787.00 791.50 -4.00 2,817 11,867 +345
May08 071214 788.50 790.25 778.00 782.75 -4.75 2,106 13,439 +208
Jun08 071214 780.50 783.25 771.75 776.75 -4.75 5,695 32,701 -92
Jul08 071214 780.75 780.75 780.75 780.75 +6.75 506 6,453 +275
Aug08 071214 776.00 776.00 776.00 776.00 -5.25 27 2,374 +7
Sep08 071214 776.75 776.75 776.75 776.75 -5.00 35 1,445 +0
Oct08 071214 777.25 777.25 777.25 777.25 -5.00 35 1,251 +0
Total Volume and Open Interest 134,220 268,169 -7,793
US Dollar Index(ICE)
Dec07 071214 76.950 77.500 76.950 77.440 +0.855 12,128 25,406 +0
Mar08 071214 76.490 77.490 76.490 77.450 +0.845 12,379 13,376 +0
Jun08 071214 77.510 77.510 77.510 77.510 +0.845 0 5,610 +0
Total Volume and Open Interest 24,772 44,867 +0
Australian Dollar(CME)
Dec07 071214 87.65 87.94 86.00 86.20 -1.30 20,478 0 -48,771
Mar08 071214 87.23 87.58 85.54 85.74 -1.30 4,483 0 -43,004
Jun08 071214 85.11 85.28 85.05 85.10 -1.30      
Total Volume and Open Interest 108,770 92,387 +0
British Pound(CME)
Dec07 071214 204.12 204.46 201.49 201.52 -2.35 29,695 0 -66,998
Mar08 071214 203.50 203.87 200.88 200.93 -2.31 7,792 0 -52,691
Jun08 071214 202.60 202.94 200.32 200.33 -2.30 4 0 -135
Total Volume and Open Interest 113,363 119,878 +0
Canadian Dollar(CME)
Dec07 071214 97.95 98.73 97.57 98.19 +0.24 19,298 0 -56,097
Mar08 071214 98.01 98.79 97.55 98.23 +0.24 45,299 0 -59,741
Jun08 071214 97.75 98.70 97.75 98.19 +0.24 55 0 -3,614
Sep08 071214 97.95 98.60 97.88 98.16 +0.24 27 0 -1,340
Total Volume and Open Interest 95,917 121,451 +0
Japanese Yen(CME)
Dec07 071214 89.06 89.09 88.05 88.19 -0.96 64,647 0 -100,647
Mar08 071214 90.01 90.02 88.92 89.11 -0.95 12,406 0 -106,387
Jun08 071214 90.50 90.50 89.84 89.89 -0.95      
Total Volume and Open Interest 261,858 232,072 +0
Swiss Franc(CME)
Dec07 071214 87.61 87.69 86.60 86.69 -0.93 30,428 0 -45,892
Mar08 071214 88.04 88.21 87.09 87.20 -0.92 23,682 0 -46,370
Jun08 071214 87.54 88.24 87.54 87.54 -0.92      
Total Volume and Open Interest 100,501 92,341 +0
EuroFX(CME)
Dec07 071214 146.21 146.64 144.12 144.24 -1.98 108,092 0 -156,960
Mar08 071214 146.31 146.67 144.23 144.35 -1.96 48,101 0 -110,872
Jun08 071214 146.20 146.40 144.21 144.32 -1.93 96 0 -1,210
Total Volume and Open Interest 258,228 269,715 +0
Mexican Peso(CME)
Dec07 071214 924.8 925.0 921.2 923.8 +1.0 7,784 0 -54,343
Jan08 071214 922.0 922.0 921.0 922.0 +1.0      
Total Volume and Open Interest 56,869 128,236 +0
30-Year T-Bonds(CBOT)
Dec07 071214 114~05 114~14 113~22 113~26 -0~22 4,336 17,233 +0
Mar08 071214 114~04 114~14 113~18 113~26 -0~22 432,811 928,260 +0
Jun08 071214 113~15 113~24 113~00 113~06 -0~21 65 1,787 +0
Total Volume and Open Interest 449,844 947,302 +0
10-Year T-Notes(CBOT)
Dec07 071214 112~300 113~030 112~175 112~255 -0~135 35,719 90,159 +0
Mar08 071214 112~030 112~110 111~235 111~305 -0~140 1,559,606 2,272,358 +0
Jun08 071214 111~055 111~080 111~055 111~075 -0~140 24 117 +0
Total Volume and Open Interest 1,669,017 2,362,634 +0
5-Year T-Notes(CBOT)
Dec07 071214 109~275 109~275 109~180 109~200 -0~115 2,173 81,133 +81,133
Mar08 071214 109~130 109~190 109~035 109~085 -0~110 15,944 1,804,099 +1,804,099
Jun08 071214 109~085 109~085 109~085 109~085 -0~110      
Total Volume and Open Interest 997,833 1,885,232 +1,885,232
2 Year T-Notes(CBOT)
Dec07 071214 104~076 104~076 104~076 104~076 -0~024 1,415 61,957 +0
Mar08 071214 104~091 104~098 104~064 104~074 -0~026 6,734 929,535 +0
Total Volume and Open Interest 613,114 991,492 +0
Eurodollars(CME)
Dec07 071214 95.045 95.075 95.045 95.065 +0.015 289,261 0 -1,511,975
Mar08 071214 95.590 95.620 95.520 95.570 -0.040 253,500 0 -1,521,628
Jun08 071214 96.010 96.040 95.885 95.935 -0.095 278,500 0 -1,523,755
Sep08 071214 96.240 96.265 96.100 96.150 -0.110 295,500 0 -1,331,290
Dec08 071214 96.330 96.350 96.205 96.240 -0.110 410,500 0 -1,509,757
Mar09 071214 96.315 96.330 96.200 96.225 -0.115 280,500 0 -1,037,411
Jun09 071214 96.210 96.230 96.090 96.115 -0.125 155,500 0 -719,921
Sep09 071214 96.085 96.105 95.960 95.985 -0.125 114,500 0 -519,097
Dec09 071214 95.950 95.975 95.830 95.855 -0.125 47,500 0 -316,568
Mar10 071214 95.825 95.850 95.715 95.735 -0.120 34,500 0 -229,996
Jun10 071214 95.665 95.715 95.585 95.605 -0.115 23,500 0 -221,120
Sep10 071214 95.555 95.600 95.470 95.500 -0.110 17,500 0 -144,817
Dec10 071214 95.455 95.490 95.380 95.395 -0.110 7,844 0 -105,574
Mar11 071214 95.405 95.410 95.300 95.315 -0.105 6,888 0 -87,264
Jun11 071214 95.315 95.315 95.205 95.225 -0.100 4,525 0 -83,604
Sep11 071214 95.190 95.215 95.120 95.140 -0.100 4,450 0 -71,410
Dec11 071214 95.050 95.105 95.035 95.060 -0.095 4,107 0 -51,489
Mar12 071214 94.980 95.040 94.975 94.995 -0.095 1,018 0 -48,321
Total Volume and Open Interest 2,244,287    
30 Day Federal Funds(CBOT)
Dec07 071214 3.975 3.980 3.960 3.970 -0.010 130 134,693 +0
Jan08 071214 4.075 4.085 4.055 4.065 -0.010 1,735 145,011 +0
Feb08 071214 4.235 4.250 4.185 4.200 -0.050 302 61,768 +0
Mar08 071214 4.295 4.310 4.245 4.260 -0.050 181 34,074 +0
Apr08 071214 4.375 4.375 4.305 4.320 -0.045 0 15,304 +0
May08 071214 4.485 4.485 4.385 4.430 -0.040 0 10,726 +0
Total Volume and Open Interest 91,494 411,943 +0
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 071214 99.14 99.14 99.14 99.14 unch 1,741 0 -17,138
Mar08 071214 99.21 99.21 99.21 99.21 unch 140 0 -9,449
Jun08 071214 99.21 99.21 99.21 99.21 -0.01      
Sep08 071214 99.18 99.18 99.18 99.18 -0.01      
Dec08 071214 99.14 99.14 99.14 99.14 -0.01 5 0 -2,334
Mar09 071214 99.09 99.09 99.09 99.09 -0.02      
Jun09 071214 99.04 99.04 99.04 99.04 -0.01      
Sep09 071214 98.97 98.97 98.97 98.97 -0.03      
Dec09 071214 98.91 98.91 98.91 98.91 -0.01      
Mar10 071214 98.85 98.85 98.85 98.85 -0.01      
Total Volume and Open Interest 1,886    
3-Mth Euro-Yen(SGX)
Mar08 071214 99.21 99.22 99.21 99.22 +0.01 2,086 0 -43,146
Jun08 071214 99.24 99.24 99.23 99.24 +0.01 317 0 -17,801
Sep08 071214 99.21 99.21 99.20 99.21 +0.01 206 0 -19,018
Dec08 071214 99.18 99.18 99.15 99.15 -0.01 150 0 -13,405
Mar09 071214 99.11 99.13 99.11 99.11 -0.01 3 0 -5,673
Jun09 071214 99.05 99.06 99.05 99.06 0.00      
Sep09 071214 98.99 98.99 98.99 98.99 -0.01      
Dec09 071214 98.91 98.91 98.91 98.91 0.00      
Total Volume and Open Interest 4,273 170,100 +0
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071214 136.45 136.45 136.45 136.45 -0.44      
Sep08 071214 136.45 136.45 136.45 136.45 -0.44      
Total Volume and Open Interest 3,281 32,934 -88
Euro-Bund(EUREX)
Mar08 071214 113.13 113.34 112.90 112.98 -0.26 1,176,124 1,186,832 +42,228
Jun08 071214 112.70 112.80 112.54 112.59 -0.25 332 190 +90
Sep08 071214 112.89 112.89 112.89 112.89 -0.26      
Total Volume and Open Interest 1,176,456 1,187,022 +42,318
Euro-Bobl(EUREX)
Mar08 071214 108.04 108.12 107.88 107.95 -0.16 705,231 995,436 -8,078
Jun08 071214 42.40 42.40 42.31 42.31 -0.18      
Sep08 071214 42.91 42.91 42.91 42.91 -0.17      
Total Volume and Open Interest 705,231 995,436 -8,078
3-Mth Euribor(EUREX)
Dec07 071213 95.115 95.115 95.080 95.085 -0.050 2,115 28,839 -395
Mar08 071214 95.390 95.390 95.360 95.385 -0.030 2,562 14,018 -1,328
Jun08 071214 95.475 95.480 95.460 95.465 -0.045 206 6,127 -55
Total Volume and Open Interest 5,471 58,211 -1,475
Long Gilt(LIFFE)
Dec07 071214 108~09 108~09 108~02 108~02 -0~08 1,172 0 -15,961
Mar08 071214 108~05 108~09 107~29 108~01 -0~08 72,634 0 -321,358
Total Volume and Open Interest 115,381 337,319 +0
3-Mth Short Sterling(LIFFE)
Dec07 071214 93.63 93.65 93.58 93.64 +0.01      
Mar08 071214 94.23 94.23 94.17 94.22 -0.02      
Jun08 071214 94.62 94.62 94.52 94.56 -0.06      
Sep08 071214 94.82 94.83 94.72 94.76 -0.07      
Dec08 071214 94.93 94.93 94.83 94.87 -0.07      
Mar09 071214 94.95 94.97 94.87 94.91 -0.07      
Total Volume and Open Interest 598,228 3,068,369 +0
3-Mth Euribor(LIFFE)
Dec07 071214 95.080 95.080 95.065 95.070 -0.015 332,783 825,719 +45,285
Mar08 071214 95.395 95.400 95.360 95.380 -0.030 211,688 640,394 +3,285
Jun08 071214 95.485 95.490 95.450 95.465 -0.040 167,791 587,414 +10,074
Total Volume and Open Interest 1,359,152 3,926,294 +73,133
3-Mth Aus T-Bills(SFE)
Dec07 071213 92.67 92.70 92.57 92.58 -0.09 31,490 105,566 +0
Mar08 071214 92.66 92.66 92.60 92.64 -0.03 24,868 0 -367,939
Jun08 071214 92.59 92.59 92.52 92.57 -0.02 13,549 0 -252,261
Sep08 071214 92.57 92.57 92.50 92.55 -0.03 10,821 0 -138,247
Dec08 071214 92.56 92.56 92.50 92.55 -0.02 3,150 0 -74,484
Mar09 071214 92.54 92.54 92.49 92.54 -0.02 877 0 -46,541
Jun09 071214 92.50 92.54 92.49 92.54 -0.02 628 0 -39,701
Sep09 071214 92.51 92.54 92.50 92.54 -0.03 607 0 -17,710
Dec09 071214 92.51 92.54 92.47 92.54 -0.03 317 0 -1,814
Mar10 071214 92.54 92.54 92.54 92.54 -0.04      
Total Volume and Open Interest 119,915 961,345 -83,925
10-Year Aus T-Bonds(SFE)
Dec07 071213 93.76 93.80 93.72 93.74 -0.08 152,578 716,453 +0
Mar08 071214 93.75 93.81 93.70 93.75 -0.01 150,854 0 -135,532
Total Volume and Open Interest 546,612 1,238,112 +386,127
3-Year Aus T-Bonds(SFE)
Dec07 071214 93.32 93.33 93.24 93.29 -0.04 110,666 0 -963,384
Mar08 071214 93.36 93.36 93.25 93.31 -0.05 89,416 0 -224,592
Total Volume and Open Interest 334,970 1,284,411 +96,435
Gold(CMX)
Dec07 071214 800.3 803.5 789.6 793.3 -5.7 291 713 +0
Feb08 071214 801.7 808.5 792.3 798.0 -6.0 104,699 263,492 +0
Apr08 071214 811.7 813.6 799.7 804.3 -6.0 1,482 56,930 +0
Jun08 071214 818.6 819.5 805.0 810.1 -5.9 411 48,498 +0
Aug08 071214 824.9 824.9 813.4 815.6 -5.7 58 28,006 +0
Oct08 071214 830.0 830.0 820.7 820.7 -5.6 37 3,566 +0
Dec08 071214 833.1 833.1 819.9 825.7 -5.4 192 30,885 +0
Feb09 071214 828.5 830.9 828.5 830.9 -5.3 25 20,429 +0
Apr09 071214 835.8 835.8 835.8 835.8 -5.2 1 3,332 +0
Jun09 071214 841.0 841.0 841.0 841.0 -5.0 25 8,778 +0
Aug09 071214 846.6 846.6 846.6 846.6 -4.8 8 9 +0
Oct09 071214 852.2 852.2 852.2 852.2 -4.7      
Total Volume and Open Interest 107,760 492,660 +0
Silver(CMX)
Dec07 071214 1399.5 1400.0 1375.0 1382.6 -24.6 49 200 +0
Mar08 071214 1423.5 1435.0 1387.0 1398.3 -25.4 19,879 75,235 +0
May08 071214 1439.5 1445.5 1398.0 1409.9 -25.5 358 13,469 +0
Jul08 071214 1453.5 1456.5 1410.0 1420.6 -25.5 145 18,420 +0
Sep08 071214 1463.5 1466.0 1427.0 1430.5 -25.5 202 14,898 +0
Dec08 071214 1468.5 1470.0 1432.5 1443.8 -25.5 489 16,050 +0
Mar09 071214 1458.8 1458.8 1458.8 1458.8 -25.4 26 288 +0
Total Volume and Open Interest 21,393 149,608 +0
Platinum(NYMEX)
Jan08 071214 1472.0 1482.0 1456.1 1479.2 +7.6 1,727 11,603 +0
Apr08 071214 1479.9 1479.9 1460.1 1479.2 +6.1 444 2,887 +0
Jul08 071214 1468.0 1482.2 1468.0 1482.2 +6.1 2 134 +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 071214 345.00 353.50 345.00 353.50 +6.05 1 17 +0
Mar08 071214 350.00 358.85 347.75 357.40 +5.60 578 12,203 +0
Jun08 071214 357.75 361.40 357.75 361.40 +5.15 27 1,359 +0
Total Volume and Open Interest 606 14,381 +0
Copper(CMX)
Dec07 071214 295.70 295.70 291.00 293.65 -0.30 492 2,053 +0
Mar08 071214 295.95 298.00 292.00 295.65 -0.45 12,484 50,956 +0
May08 071214 298.75 299.05 295.00 296.95 -0.45 1,222 6,702 +0
Jul08 071214 295.60 297.90 295.45 297.15 -0.75 102 2,630 +0
Sep08 071214 298.40 299.05 295.00 296.90 -1.15 101 1,029 +0
Total Volume and Open Interest 14,901 72,306 +0
Aluminum(CMX)
Dec07 071212 108.75 108.75 108.75 108.75 -1.00 0 132 +0
Jan08 071214 1.07 1.07 1.07 1.07 unch      
Feb08 071214 1.07 1.07 1.07 1.07 unch      
Mar08 071214 1.07 1.07 1.07 1.07 unch      
Apr08 071214 1.07 1.07 1.07 1.07 unch      
May08 071214 1.07 1.07 1.07 1.07 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071214 13519 13555 13335 13355 -159 9,530 32,715 +0
Mar08 071214 13606 13644 13425 13440 -158 7,186 7,762 +0
Jun08 071214 13575 13575 13516 13516 -158 6 6 +0
Sep08 071214 13596 13596 13596 13596 -158 0 1 +0
Total Volume and Open Interest 17,290 40,484 +0
S & P 500(CME)
Dec07 071214 1476.50 1487.50 1467.00 1468.00 -20.10 49,104 0 -409,203
Mar08 071214 1498.50 1504.90 1478.00 1478.40 -20.10 91,346 0 -253,689
Jun08 071214 1499.40 1500.50 1486.50 1487.90 -19.80 2 0 -5,144
Sep08 071214 1496.20 1514.00 1496.00 1496.20 -18.80      
Total Volume and Open Interest 187,512 671,349 +0
S & P 500 E-Mini(Globex)
Dec07 071214 1488.25 1494.00 1467.50 1468.00 -20.00 1,389,522 0 -1,851,685
Mar08 071214 1498.50 1505.25 1478.00 1478.50 -20.00 1,416,523 0 -488,234
Total Volume and Open Interest 3,292,145 2,339,930 +0
NASDAQ 100(CME)
Dec07 071214 2078.50 2099.00 2070.00 2072.50 -20.30 7,724 0 -46,847
Mar08 071214 2113.80 2122.00 2092.00 2093.80 -20.20 8,206 0 -7,286
Jun08 071214 2114.50 2116.80 2114.50 2114.50 -20.30      
Total Volume and Open Interest 9,525 54,158 +0
NASDAQ 100 E-Mini(Globex)
Dec07 071214 2089.00 2099.80 2070.80 2072.50 -20.30 210,910 0 -391,353
Mar08 071214 2113.50 2121.30 2092.30 2093.80 -20.20 322,911 0 -35,852
Total Volume and Open Interest 530,702 427,205 +0
S & P Midcap 400(CME)
Dec07 071214 863.00 866.00 854.15 854.15 -14.95 1,258 0 -9,946
Mar08 071214 870.00 873.50 861.00 861.10 -15.10 1,262 0 -650
Jun08 071214 870.80 885.90 870.80 870.80 -15.10      
Total Volume and Open Interest 851 10,651 +0
Russell 2000(CME)
Dec07 071214 760.00 768.75 751.50 752.30 -14.70 3,932 0 -35,238
Mar08 071214 769.40 773.50 755.50 756.10 -14.70 3,508 0 -5,221
Jun08 071214 762.80 777.50 762.80 762.80 -14.70      
Total Volume and Open Interest 8,998 40,490 +0
Russell 2000 E-Mini(Globex)
Dec07 071214 767.40 771.00 751.50 752.10 -14.90 199,636 0 -599,857
Mar08 071214 771.00 775.00 755.80 756.10 -14.70 290,636 0 -81,251
Jun08 071214 775.00 783.00 762.60 762.80 -14.70 4 0 -5
Total Volume and Open Interest 411,193 681,114 +0
Value Line(KCBT)
Dec07 071214 2242.50 2242.50 2242.50 2242.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071214 15625 15730 15455 15545 -20 84,787 130,833 +65,496
Jun08 071214 15600 15660 15420 15465 -20 0 1 +0
Total Volume and Open Interest 191,816 345,131 +50,587
Nikkei 225(SGX)
Mar08 071214 15625 15730 15455 15545 -20 84,787 130,833 +65,496
Jun08 071214 15600 15660 15420 15465 -20 0 1 +0
Sep08 071214 15490 15490 15490 15490 -25 0 40 +0
Total Volume and Open Interest 191,816 345,131 +50,587
CAC 40(EURONEXT)
Dec07 071214 5614.0 5635.5 5565.0 5610.5 +14.0 208,829 0 -542,030
Jan08 071214 5641.0 5648.0 5584.0 5629.0 +13.5 25,476 0 -21,450
Feb08 071214 5666.0 5666.0 5613.0 5651.5 +13.5 83 0 -1,409
Total Volume and Open Interest 196,378 570,339 +0
Hang Seng Index(HKFE)
Dec07 071214 27760 27860 27200 27590 +1 71,680 124,072 +2,576
Jan08 071214 27805 27891 27286 27647 +3 1,004 1,843 +256
Total Volume and Open Interest 73,741 130,380 +3,589
DAX(EUREX)
Dec07 071214 7976.5 7996.5 7882.5 7960.0 +18.5 215,016 310,339 +0
Mar08 071214 8064.5 8086.5 7973.5 8050.0 +18.0 9,925 22,009 +0
Jun08 071214 8166.5 8176.0 8064.0 8140.5 +19.5 4,290 10,824 +0
Total Volume and Open Interest 229,231 343,172 +0
FT-SE 100(EURONEXT)
Dec07 071214 6414.00 6436.50 6343.50 6400.00 +14.50 166,507 0 -472,107
Mar08 071214 6430.00 6456.00 6369.50 6422.50 +14.50 20,746 0 -52,334
Jun08 071214 6416.50 6489.50 6407.00 6457.00 +14.50 7 0 -2,881
Total Volume and Open Interest 183,981 527,822 +0
SPI 200(SFE)
Dec07 071214 37.4 62.4 6468.0 6502.0 +6455.6 18,267 0 -268,290
Mar08 071214 60.4 79.4 6487.0 6521.0 +6453.6 4,460 0 -5,639
Jun08 071214 66.4 118.4 9.4 33.4 -100.0      
Total Volume and Open Interest 25,039 294,787 +17,785
GSCI(CME)
Dec07 071214 592.80 595.30 590.50 592.80 -2.45 4,377 0 -5,756
Jan08 071214 596.00 597.25 590.00 593.50 -2.90 4,411 0 -15,777
Feb08 071214 593.50 596.10 593.00 593.50 -2.50      
Total Volume and Open Interest 8,712 21,533 +0
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

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!!!