Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon December 17, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071217 1157.50 1173.75 1149.00 1156.75 -0.25 118,119 144,351 -22,496
Mar08 071217 1175.00 1192.25 1167.50 1176.00 +1.00 60,287 216,245 +20,234
May08 071217 1185.75 1205.00 1182.00 1189.50 +0.75 14,687 49,970 +1,608
Jul08 071217 1190.50 1206.75 1184.50 1191.25 +0.75 10,311 58,865 +1,384
Aug08 071217 1160.50 1167.00 1151.25 1155.00 -3.00 423 4,004 +83
Sep08 071217 1103.00 1105.00 1095.75 1102.00 unch 159 2,223 +18
Nov08 071217 1050.00 1058.75 1039.50 1047.25 -4.00 11,557 96,291 +482
Total Volume and Open Interest 216,962 590,698 +1,725
Soybean Meal(CBOT)
Jan08 071217 326.50 332.00 323.50 324.70 -1.20 30,682 47,188 -4,078
Mar08 071217 332.50 338.00 330.40 331.50 -0.60 16,612 90,971 +3,323
May08 071217 339.00 340.80 333.30 335.30 unch 4,070 42,273 +280
Jul08 071217 337.00 339.00 331.70 334.20 +1.70 3,785 30,641 +414
Aug08 071217 321.00 323.00 319.50 321.00 +2.00 649 7,499 +106
Sep08 071217 304.00 308.50 303.70 307.50 +1.00 1,134 6,072 +204
Oct08 071217 287.60 287.60 282.00 285.50 +1.30 337 5,110 +130
Dec08 071217 283.00 283.00 276.00 279.00 +0.40 5,052 21,001 +920
Total Volume and Open Interest 63,816 253,388 +923
Soybean Oil(CBOT)
Jan08 071217 46.22 47.01 45.83 46.17 -0.05 50,485 65,214 -14,058
Mar08 071217 46.91 47.62 46.44 46.83 -0.01 36,042 135,413 +14,015
May08 071217 47.51 47.75 46.96 47.29 -0.09 3,949 32,809 +780
Jul08 071217 47.80 48.40 47.33 47.69 -0.11 3,181 30,701 +567
Aug08 071217 47.47 47.65 47.43 47.65 unch 639 4,751 +13
Sep08 071217 47.05 47.30 47.05 47.25 -0.08 385 4,500 -50
Oct08 071217 47.30 47.30 46.32 46.35 -0.10 195 5,000 +69
Dec08 071217 46.88 47.50 46.38 46.75 -0.13 4,005 20,011 -710
Total Volume and Open Interest 99,163 299,135 +466
Canola(WCE)
Jan08 071217 502.0 504.5 493.7 495.6 -5.5 0 49,438 -9,940
Mar08 071217 517.1 518.4 506.0 508.8 -4.9 0 62,447 +14,130
May08 071217 523.9 523.9 517.8 517.8 -3.0 0 7,292 +64
Jul08 071217 528.7 530.1 519.6 522.0 -4.1 0 11,492 +140
Total Volume and Open Interest 0 159,603 +6,104
Corn(CBOT)
Mar08 071217 437.75 443.25 431.50 438.75 +0.50 136,078 592,919 +4,324
May08 071217 448.25 453.75 442.75 449.75 +0.50 26,641 119,841 +6,670
Jul08 071217 455.75 461.00 450.50 457.25 +0.75 29,726 143,412 +996
Sep08 071217 451.50 456.50 446.25 452.50 unch 4,916 27,231 -507
Dec08 071217 449.50 453.00 443.00 450.50 unch 30,706 253,822 +4,909
Mar09 071217 455.00 457.00 448.50 456.25 +0.25 934 15,720 +333
Total Volume and Open Interest 243,313 1,218,023 +14,468
Wheat(CBOT)
Mar08 071217 984.00 1009.50 965.00 966.00 -13.50 66,245 209,271 +526
May08 071217 978.00 1004.50 961.00 961.25 -13.25 14,406 44,892 +711
Jul08 071217 785.25 795.00 763.00 770.50 -17.50 21,318 98,742 -1,411
Sep08 071217 795.00 796.00 770.00 774.00 -20.00 2,107 18,328 -65
Dec08 071217 806.00 808.00 781.00 786.50 -19.50 4,014 42,639 -1,061
Total Volume and Open Interest 108,942 427,715 -1,487
Wheat(KCBT)
Mar08 071217 998.00 1029.25 983.00 985.50 -13.75 14,998 76,261 -861
May08 071217 989.75 1016.00 973.00 980.00 -9.00 1,087 6,679 +421
Jul08 071217 812.25 822.00 792.75 795.75 -19.00 4,532 28,269 +113
Sep08 071217 812.50 812.50 796.00 801.00 -14.00 748 5,237 +70
Dec08 071217 823.00 830.00 805.00 805.00 -19.00 145 2,949 +4
Total Volume and Open Interest 21,606 122,362 -946
Wheat(MGE)
Dec07 071214 1104.00 1130.00 1095.00 1130.00 +30.00 127 23 +0
Mar08 071217 1077.00 1105.75 1058.00 1059.50 -16.25 7,919 40,795 -607
May08 071217 1052.75 1066.25 1020.25 1022.00 -14.25 2,316 8,544 +394
Jul08 071217 982.00 988.00 955.00 962.00 +4.00 435 2,761 +394
Sep08 071217 852.50 852.50 829.00 834.00 -25.00 573 5,771 -4
Total Volume and Open Interest 11,907 63,840 +231
Oats(CBOT)
Mar08 071217 297.50 299.75 295.00 299.25 +1.50 706 9,168 -1
May08 071217 304.00 305.25 302.25 305.00 +2.00 184 858 -51
Jul08 071217 312.50 312.50 309.00 310.00 +1.00 257 271 +73
Sep08 071217 313.00 314.00 313.00 314.00 unch 20 6 +5
Total Volume and Open Interest 1,409 10,767 +97
Rough Rice(CBOT)
Jan08 071217 13.10 13.59 13.08 13.22 +0.10 1,541 7,288 -988
Mar08 071217 13.47 13.92 13.40 13.54 +0.09 1,521 8,143 +946
May08 071217 13.75 13.98 13.69 13.78 +0.09 1 536 +0
Jul08 071217 13.97 14.25 13.97 13.98 +0.13 0 972 -20
Total Volume and Open Interest 3,065 18,502 -61
Live Cattle(CME)
Dec07 071217 92.550 92.925 92.400 92.875 +0.275 4,376 7,708 +7,708
Feb08 071217 95.450 95.900 94.775 95.625 +0.150 22,154 126,486 +126,486
Apr08 071217 97.650 97.900 97.350 97.825 +0.325 7,371 63,463 +63,463
Jun08 071217 93.625 94.000 93.550 93.950 +0.300 2,297 21,881 +21,881
Aug08 071217 94.925 95.050 94.700 94.875 +0.125 2,001 14,914 +14,914
Oct08 071217 98.800 98.950 98.600 98.650 -0.300 877 4,940 +4,940
Total Volume and Open Interest 39,292 244,378 -1,355
Feeder Cattle(CME)
Jan08 071217 103.800 104.250 103.000 103.675 -0.125 3,427 8,515 +8,515
Mar08 071217 106.000 106.500 105.150 106.325 +0.150 2,923 12,148 +12,148
Apr08 071217 108.650 108.750 107.600 108.650 +0.225 843 3,286 +3,286
May08 071217 109.000 110.000 109.000 109.950 +0.250 420 3,879 +3,879
Aug08 071217 110.000 110.700 109.500 110.700 +0.500 93 1,798 +1,798
Sep08 071217 109.400 110.100 109.300 110.100 +0.450 0 85 +85
Oct08 071217 109.700 109.700 109.400 109.700 +0.100 1 9 +9
Total Volume and Open Interest 7,707 29,811 +1,275
Lean Hogs(CME)
Feb08 071217 59.700 60.050 59.200 59.250 -0.925 14,997 94,537 +94,537
Apr08 071217 65.350 65.350 64.400 64.500 -0.700 3,930 41,071 +41,071
May08 071217 71.500 71.800 71.450 71.775 -0.625 41 2,764 +2,764
Jun08 071217 75.325 75.325 74.250 74.475 -0.850 1,749 28,590 +28,590
Jul08 071217 73.950 74.100 73.625 73.750 -0.600 468 11,338 +11,338
Aug08 071217 72.500 72.600 71.950 71.950 -1.000 205 5,528 +5,528
Oct08 071217 67.200 67.200 66.600 66.650 -0.600 196 5,355 +5,355
Dec08 071217 67.000 67.000 66.600 66.725 -0.525 324 8,580 +8,580
Total Volume and Open Interest 24,591 207,199 +54
Pork Bellies(CME)
Feb08 071217 88.200 88.450 87.600 88.175 -0.600 92 1,181 +1,181
Mar08 071217 89.000 89.000 87.400 88.225 -0.925 8 290 +290
May08 071217 89.000 89.000 88.700 88.700 -0.800 0 175 +175
Jul08 071217 87.900 87.900 87.600 87.600 -0.900 0 150 +150
Aug08 071217 87.250 87.250 87.250 87.250 -0.450 0 56 +56
Total Volume and Open Interest 100 1,852 +12
Class III Milk(CME)
Dec07 071217 20.30 20.35 20.20 20.30 -0.08 270 4,378 +4,378
Jan08 071217 18.17 18.25 17.98 18.02 -0.15 495 3,838 +3,838
Feb08 071217 17.32 17.35 17.18 17.20 -0.12 206 3,180 +3,180
Mar08 071217 16.87 16.90 16.73 16.77 -0.10 110 2,649 +2,649
Apr08 071217 16.40 16.40 16.27 16.29 -0.06 72 2,365 +2,365
Total Volume and Open Interest 1,336 30,475 +120
Cocoa(ICE)
Dec07 071217 2201 2201 2201 2201 unch      
Mar08 071217 2081 2095 2055 2086 +4 16,643 104,797 +422
May08 071217 2070 2103 2066 2096 +5 4,054 22,582 +1,225
Jul08 071217 2083 2110 2074 2105 +4 895 10,205 +239
Sep08 071217 2081 2115 2079 2111 +4 725 7,034 -13
Dec08 071217 2105 2122 2103 2119 +3 376 14,711 +47
Mar09 071217 2116 2140 2101 2138 +3 306 4,634 -97
Total Volume and Open Interest 23,000 166,037 +1,739
Coffee "C"(ICE)
Dec07 071217 130.50 131.80 129.00 130.20 -0.55 74 496 +22
Mar08 071217 133.90 135.50 132.90 133.45 -0.50 14,192 109,515 +312
May08 071217 136.00 137.90 135.65 136.05 -0.50 707 21,536 +351
Jul08 071217 138.50 140.40 138.05 138.55 -0.55 293 5,734 -38
Sep08 071217 141.50 142.40 140.60 140.90 -0.60 765 8,952 -28
Dec08 071217 144.70 146.00 143.95 144.25 -0.60 427 7,565 -187
Total Volume and Open Interest 16,667 160,671 +485
Orange Juice(ICE)
Jan08 071217 145.75 147.40 144.00 146.90 +2.25 3,677 8,633 -499
Mar08 071217 146.20 148.75 145.50 148.40 +3.05 1,982 13,961 +211
May08 071217 148.00 149.20 148.00 149.20 +2.80 1,156 2,990 +1,013
Jul08 071217 150.00 150.20 150.00 150.20 +3.10 32 753 +15
Sep08 071217 150.00 150.80 150.00 150.80 +3.00 6 437 +6
Nov08 071217 149.85 149.85 149.85 149.85 +3.00 0 363 +0
Total Volume and Open Interest 6,853 27,994 +746
Sugar #11(ICE)
Mar08 071217 10.57 10.79 10.55 10.76 +0.28 76,922 441,955 -1,449
May08 071217 10.71 11.00 10.71 10.96 +0.27 13,543 97,606 +622
Jul08 071217 10.82 11.02 10.82 10.99 +0.25 10,456 88,292 +1,419
Oct08 071217 11.07 11.25 11.07 11.23 +0.23 8,723 69,142 +54
Mar09 071217 11.68 11.85 11.68 11.81 +0.22 5,031 49,226 +720
Total Volume and Open Interest 119,044 820,736 +2,011
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)
Mar08 071214 1059 1066 1046 1056 -7 7,109 0 -74,113
May08 071217 1074 1083 1062 1081 +8 2,116 24,296 +24,296
Jul08 071217 1099 1111 1087 1108 +9 1,662 51,520 +51,520
Sep08 071217 1091 1099 1079 1098 +6 98 21,626 +21,626
Dec08 071217 1079 1095 1075 1092 +2 77 20,203 +20,203
Mar09 071217 1095 1101 1081 1098 +1 10 4,790 +4,790
May09 071217 1104 1108 1104 1108 +1 0 349 +349
Total Volume and Open Interest 11,072 196,749 -163
London Coffee(LCE)
Jan08 071217 1848.00 1884.00 1836.00 1863.00 +28.00 4,513 54,836 +54,836
Mar08 071217 1860.00 1914.00 1859.00 1894.00 +34.00 5,039 79,542 +79,542
May08 071217 1890.00 1931.00 1881.00 1908.00 +28.00 2,025 16,546 +16,546
Jul08 071217 1897.00 1939.00 1897.00 1923.00 +26.00 43 4,172 +4,172
Sep08 071217 1915.00 1957.00 1913.00 1939.00 +26.00 659 6,784 +6,784
Nov08 071217 1946.00 1946.00 1946.00 1946.00 +26.00 19 938 +938
Total Volume and Open Interest 12,298 164,916 -546
London Sugar(LCE)
Mar08 071217 302.80 307.30 302.80 307.20 +8.20 1,561 0 -53,545
May08 071217 305.40 309.30 305.40 309.30 +4.30 240 10,406 +10,406
Aug08 071217 307.50 310.60 307.50 310.50 +3.50 616 6,710 +6,710
Oct08 071217 312.00 315.00 312.00 315.00 +3.00 508 5,810 +5,810
Dec08 071217 318.10 320.90 318.10 320.80 +2.80 32 1,501 +1,501
Total Volume and Open Interest 2,983 81,563 +653
Cotton(ICE)
Mar08 071217 65.85 66.10 65.25 65.65 -0.20 19,401 131,275 -12
May08 071217 67.35 67.50 66.72 67.12 -0.10 3,097 21,936 -259
Jul08 071217 69.30 69.30 68.50 68.79 -0.11 2,480 22,166 -34
Oct08 071217 71.40 71.40 71.35 71.35 -0.15 0 430 +0
Dec08 071217 73.45 74.00 73.05 73.30 -0.13 3,032 38,742 +661
Mar09 071217 75.83 75.83 75.75 75.75 -0.20 48 1,141 +39
Total Volume and Open Interest 28,068 216,250 +396
Lumber(CME)
Jan08 071217 248.9 249.5 245.0 245.5 -3.2 1,557 3,697 +3,697
Mar08 071217 269.0 269.0 264.6 265.3 -3.7 1,362 4,873 +4,873
May08 071217 282.6 282.8 279.4 279.4 -3.2 65 587 +587
Jul08 071217 285.8 286.6 283.0 283.7 +0.2 9 130 +130
Total Volume and Open Interest 2,994 9,381 -607
Crude Oil(NYM)
Jan08 071217 91.43 91.95 89.49 90.63 -0.64 339,594 115,685 -51,943
Feb08 071217 91.55 92.19 89.85 91.05 -0.50 182,129 305,463 +34,066
Mar08 071217 91.61 92.12 90.00 91.15 -0.42 65,698 145,076 +10,596
Apr08 071217 91.84 91.98 89.90 91.03 -0.36 26,605 66,053 +1,379
May08 071217 91.71 91.71 89.74 90.83 -0.31 13,778 59,536 +918
Jun08 071217 91.28 91.28 89.49 90.57 -0.25 14,756 70,831 +1,613
Jul08 071217 90.37 90.49 89.37 90.29 -0.19 2,423 22,367 +355
Aug08 071217 89.10 90.03 89.03 90.03 -0.13 1,395 17,471 +204
Sep08 071217 89.30 89.77 89.15 89.77 -0.07 6,333 36,220 +545
Oct08 071217 89.51 89.51 89.51 89.51 -0.02 138 29,330 -59
Nov08 071217 88.78 89.27 88.78 89.27 +0.03 118 19,947 +0
Dec08 071217 89.00 89.30 88.01 89.06 +0.08 9,126 166,853 +2,274
Jan09 071217 87.68 88.82 87.68 88.82 +0.11 165 23,806 +6
Feb09 071217 87.70 88.59 87.70 88.59 +0.14 10 13,427 +0
Mar09 071217 88.35 88.35 88.35 88.35 +0.16 85 5,695 +63
Apr09 071217 88.11 88.11 88.11 88.11 +0.18 10 11,854 +10
Total Volume and Open Interest 672,506 1,397,774 +1,795
Heating Oil(NYM)
Jan08 071217 261.00 263.86 257.83 259.79 -1.00 36,327 56,734 -5,060
Feb08 071217 262.05 263.04 257.46 259.44 -0.65 20,332 53,748 +5,277
Mar08 071217 259.56 260.15 255.64 257.59 -0.55 12,572 34,507 +2,348
Apr08 071217 254.60 254.67 250.81 252.34 -0.50 5,446 14,636 -411
May08 071217 247.74 248.31 246.17 247.94 -0.25 2,451 8,982 +1,022
Jun08 071217 243.32 245.88 243.12 245.39 unch 1,561 17,491 -3
Jul08 071217 244.41 244.89 243.50 244.89 +0.35 118 4,305 +3
Aug08 071217 244.45 244.99 244.30 244.99 +0.40 103 1,020 +17
Sep08 071217 244.99 245.99 244.62 245.99 +0.50 335 3,487 +43
Oct08 071217 246.07 247.59 245.25 247.59 +0.55 42 1,120 -5
Nov08 071217 248.40 249.14 248.40 249.14 +0.60 9 861 +5
Dec08 071217 249.95 251.60 249.10 250.74 +0.65 502 8,737 +150
Total Volume and Open Interest 81,014 214,407 +3,702
Gasoline(NYMEX)
Jan08 071217 234.01 235.41 231.66 233.54 -0.63 36,791 52,388 -4,562
Feb08 071217 236.92 238.20 234.40 236.34 -0.58 20,155 39,561 +5,081
Mar08 071217 241.56 242.02 238.53 240.09 -0.28 12,776 36,594 +3,781
Apr08 071217 253.20 255.21 251.53 253.24 -0.03 3,860 25,054 +396
May08 071217 255.12 255.12 252.14 254.04 +0.17 2,690 18,489 +794
Jun08 071217 252.02 253.69 251.80 253.69 +0.32 1,074 15,331 +191
Jul08 071217 250.90 251.89 250.05 251.89 +0.42 380 4,379 -54
Aug08 071217 247.40 249.30 247.36 249.19 +0.62 224 2,876 -86
Sep08 071217 243.50 245.39 243.50 245.39 +0.77 533 5,379 +257
Oct08 071217 231.59 231.59 231.59 231.59 +0.87 280 1,694 -126
Total Volume and Open Interest 79,572 215,051 +5,909
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071217 233.54 233.54 233.54 233.54 -0.63 0 17 +0
Feb08 071217 236.34 236.34 236.34 236.34 -0.58 0 10 +0
Mar08 071217 239.70 239.70 239.70 239.70 -2.30 0 2 +0
Apr08 071217 252.70 252.70 252.70 252.70 -1.70      
Total Volume and Open Interest 0 29 +0
Natural Gas(NYM)
Jan08 071217 6.992 7.100 6.914 7.035 +0.010 83,950 70,808 -10,813
Feb08 071217 7.129 7.220 7.045 7.176 +0.023 36,339 95,780 +12,882
Mar08 071217 7.121 7.227 7.056 7.206 +0.041 38,923 109,150 +6,915
Apr08 071217 7.120 7.215 7.050 7.206 +0.051 15,683 49,548 -480
May08 071217 7.170 7.285 7.125 7.274 +0.051 3,283 42,563 -269
Jun08 071217 7.300 7.375 7.264 7.368 +0.052 789 23,312 +319
Jul08 071217 7.400 7.466 7.365 7.466 +0.052 559 20,927 +177
Aug08 071217 7.470 7.550 7.420 7.546 +0.054 914 18,367 +477
Sep08 071217 7.500 7.580 7.474 7.576 +0.056 644 13,817 +98
Oct08 071217 7.535 7.657 7.535 7.649 +0.056 1,782 39,696 +647
Nov08 071217 7.900 8.040 7.890 8.034 +0.056 581 23,247 +147
Dec08 071217 8.350 8.470 8.350 8.464 +0.056 567 19,007 -234
Jan09 071217 8.600 8.729 8.577 8.729 +0.056 1,775 39,121 +652
Feb09 071217 8.746 8.746 8.640 8.739 +0.056 627 6,986 +21
Mar09 071217 8.438 8.513 8.438 8.509 +0.056 1,561 33,540 +453
Apr09 071217 7.798 7.859 7.785 7.859 +0.061 1,391 30,374 -223
Total Volume and Open Interest 196,061 843,118 +12,491
Brent Crude Oil(ICE)
Feb08 071217 92.06 92.42 90.12 91.29 -0.40 106,637 124,695 -3,369
Mar08 071217 92.00 92.22 90.02 91.16 -0.35 49,554 110,750 +11,769
Apr08 071217 91.95 92.00 89.90 91.03 -0.30 17,805 24,439 -871
May08 071217 91.47 91.61 89.73 90.82 -0.25 9,996 17,906 +496
Jun08 071217 91.20 91.28 89.53 90.55 -0.25 11,701 34,432 -647
Jul08 071217 90.94 91.01 89.64 90.28 -0.25 2,157 10,440 +10,440
Aug08 071217 90.02 90.02 90.02 90.02 -0.22 1,616 7,680 +7,680
Sep08 071217 90.36 90.36 89.77 89.77 -0.19 1,389 8,712 +8,712
Oct08 071217 89.53 89.67 89.53 89.53 -0.14 846 6,957 +6,957
Nov08 071217 89.29 89.29 89.29 89.29 -0.10 934 5,191 +5,191
Dec08 071217 89.18 89.55 88.11 89.05 -0.06 10,206 59,480 +1,414
Jan09 071217 88.83 88.83 88.83 88.83 -0.06 200 12,011 +12,011
Feb09 071217 88.63 88.63 88.63 88.63 -0.06 75 3,719 +3,719
Mar09 071217 88.12 88.43 88.12 88.43 -0.06 1,025 2,937 +2,937
Total Volume and Open Interest 292,332 538,013 -7,419
Gas Oil(ICE)
Jan08 071217 826.50 831.25 810.00 814.75 -8.75 53,440 78,324 -1,792
Feb08 071217 815.50 819.25 801.25 805.50 -7.50 34,425 62,436 +2,537
Mar08 071217 802.50 806.75 792.00 795.75 -6.50 11,969 26,640 -425
Apr08 071217 795.50 795.50 782.50 785.75 -5.75 5,893 12,038 +171
May08 071217 784.00 784.75 774.00 777.00 -5.75 2,542 13,892 +453
Jun08 071217 777.50 778.25 768.25 771.25 -5.50 5,712 33,368 +667
Jul08 071217 770.00 774.75 770.00 774.75 -6.00 1,532 6,465 +12
Aug08 071217 771.00 771.00 771.00 771.00 -5.00 150 2,449 +75
Sep08 071217 771.75 771.75 771.75 771.75 -5.00 561 2,006 +561
Oct08 071217 772.50 772.50 772.50 772.50 -4.75 0 1,251 +0
Total Volume and Open Interest 117,504 269,859 +1,690
US Dollar Index(ICE)
Dec07 071217 77.500 77.500 77.410 77.465 +0.025 22,227 24,610 -796
Mar08 071217 77.395 77.780 77.310 77.410 -0.040 22,918 27,895 +14,519
Jun08 071217 77.470 77.470 77.470 77.470 -0.040 17 5,615 +5
Total Volume and Open Interest 45,162 58,595 +13,728
Australian Dollar(CME)
Dec07 071217 86.24 86.49 85.57 85.81 -0.39 21,537 46,693 +46,693
Mar08 071217 85.73 86.04 85.11 85.35 -0.39 63,835 52,018 +52,018
Jun08 071217 84.89 85.16 84.54 84.74 -0.36 0 410 +410
Total Volume and Open Interest 85,379 99,316 +6,929
British Pound(CME)
Dec07 071217 201.66 202.13 201.03 201.72 +0.20 34,905 59,438 +59,438
Mar08 071217 200.95 201.75 200.42 201.59 +0.66 70,587 65,102 +65,102
Jun08 071217 200.65 201.09 199.88 201.01 +0.68 44 175 +175
Total Volume and Open Interest 105,556 124,779 +4,901
Canadian Dollar(CME)
Dec07 071217 98.27 99.74 97.80 99.38 +1.19 20,449 51,518 +51,518
Mar08 071217 98.30 99.78 97.82 99.43 +1.20 47,430 63,000 +63,000
Jun08 071217 99.00 99.69 98.02 99.39 +1.20 68 3,620 +3,620
Sep08 071217 99.36 99.57 99.00 99.36 +1.20 78 1,321 +1,321
Total Volume and Open Interest 68,270 120,117 -1,334
Japanese Yen(CME)
Dec07 071217 88.16 88.61 88.09 88.34 +0.15 69,136 83,699 +83,699
Mar08 071217 89.18 89.57 89.00 89.43 +0.32 140,428 140,410 +140,410
Jun08 071217 90.23 90.34 89.92 90.25 +0.36 0 24,502 +24,502
Total Volume and Open Interest 209,564 249,147 +17,075
Swiss Franc(CME)
Dec07 071217 86.50 86.85 86.40 86.66 -0.03 35,677 37,040 +37,040
Mar08 071217 87.10 87.64 86.90 87.45 +0.25 83,414 62,000 +62,000
Jun08 071217 87.82 87.96 87.30 87.82 +0.28 1 20 +20
Total Volume and Open Interest 119,092 99,118 +6,777
EuroFX(CME)
Dec07 071217 143.90 144.52 143.32 143.83 -0.41 112,047 132,057 +132,057
Mar08 071217 144.06 144.65 143.42 144.07 -0.28 191,977 129,208 +129,208
Jun08 071217 143.81 144.55 143.33 144.04 -0.28 100 1,292 +1,292
Total Volume and Open Interest 304,131 263,236 -6,479
Mexican Peso(CME)
Dec07 071217 922.0 924.2 919.0 923.0 -0.8 13,852 50,522 +50,522
Jan08 071217 919.0 919.0 919.0 919.0 -3.0 0 3 +3
Total Volume and Open Interest 38,981 138,776 +10,540
30-Year T-Bonds(CBOT)
Dec07 071217 114~10 114~30 114~02 114~11 +0~17 2,977 16,196 -1,037
Mar08 071217 113~24 115~00 113~20 114~11 +0~17 341,126 924,749 -3,511
Jun08 071217 112~23 114~09 112~21 113~23 +0~17 17 1,793 +6
Total Volume and Open Interest 344,121 942,761 -4,541
10-Year T-Notes(CBOT)
Dec07 071217 112~255 113~160 112~255 113~055 +0~120 43,767 73,210 -16,949
Mar08 071217 111~275 112~215 111~265 112~100 +0~115 1,288,388 2,279,053 +6,695
Jun08 071217 111~190 111~190 111~190 111~190 +0~115 0 896 +779
Total Volume and Open Interest 1,333,219 2,353,159 -9,475
5-Year T-Notes(CBOT)
Dec07 071217 109~270 110~045 109~210 109~275 +0~075 39,854 60,143 -20,990
Mar08 071217 109~055 109~255 109~040 109~170 +0~085 694,442 1,780,617 -23,482
Jun08 071217 109~170 109~170 109~170 109~170 +0~085      
Total Volume and Open Interest 734,296 1,840,760 -44,472
2 Year T-Notes(CBOT)
Dec07 071217 104~080 104~088 104~080 104~088 +0~012      
Mar08 071217 104~069 104~109 104~068 104~090 +0~016 304,327 945,896 +16,361
Total Volume and Open Interest 321,675 994,488 +2,996
Eurodollars(CME)
Dec07 071217 95.060 95.065 94.065 94.065 -1.000 298,953 1,457,171 +1,457,171
Mar08 071217 95.545 95.600 95.490 95.575 +0.005 259,058 1,536,244 +1,536,244
Jun08 071217 95.910 96.005 95.870 95.960 +0.025 282,008 1,518,766 +1,518,766
Sep08 071217 96.125 96.260 96.110 96.200 +0.050 305,444 1,338,399 +1,338,399
Dec08 071217 96.220 96.365 96.210 96.305 +0.065 426,301 1,531,140 +1,531,140
Mar09 071217 96.200 96.370 96.190 96.300 +0.075 289,225 1,024,399 +1,024,399
Jun09 071217 96.090 96.260 96.085 96.190 +0.075 158,642 713,977 +713,977
Sep09 071217 95.970 96.125 95.955 96.055 +0.070 118,367 516,716 +516,716
Dec09 071217 95.845 95.995 95.840 95.925 +0.070 52,020 314,652 +314,652
Mar10 071217 95.730 95.860 95.725 95.800 +0.065 37,936 231,551 +231,551
Jun10 071217 95.610 95.725 95.600 95.665 +0.060 24,743 221,623 +221,623
Sep10 071217 95.540 95.605 95.495 95.555 +0.055 16,967 144,323 +144,323
Dec10 071217 95.445 95.500 95.390 95.450 +0.055 7,994 105,045 +105,045
Mar11 071217 95.345 95.420 95.315 95.370 +0.055 7,349 87,123 +87,123
Jun11 071217 95.250 95.340 95.230 95.280 +0.055 4,893 83,115 +83,115
Sep11 071217 95.185 95.230 95.145 95.195 +0.055 4,471 70,640 +70,640
Dec11 071217 95.090 95.160 95.065 95.115 +0.055 5,182 52,213 +52,213
Mar12 071217 95.035 95.075 95.005 95.050 +0.055 4,016 48,218 +48,218
Total Volume and Open Interest      
30 Day Federal Funds(CBOT)
Dec07 071217 3.970 3.980 3.960 3.970 unch 12,231 135,660 +967
Jan08 071217 4.060 4.080 4.055 4.065 unch 17,679 146,960 +1,949
Feb08 071217 4.190 4.230 4.160 4.220 +0.020 20,117 65,966 +4,198
Mar08 071217 4.250 4.290 4.220 4.280 +0.020 6,539 34,744 +670
Apr08 071217 4.310 4.340 4.275 4.335 +0.015 4,161 16,947 +1,643
May08 071217 4.420 4.440 4.390 4.430 unch 1,805 11,262 +536
Total Volume and Open Interest 69,722 425,917 +13,974
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 071217 99.13 99.13 99.13 99.13 -0.01      
Mar08 071217 99.22 99.22 99.22 99.22 +0.01      
Jun08 071217 99.24 99.24 99.24 99.24 +0.03      
Sep08 071217 99.21 99.21 99.21 99.21 +0.03      
Dec08 071217 99.16 99.16 99.16 99.16 +0.02      
Mar09 071217 99.11 99.11 99.11 99.11 +0.02      
Jun09 071217 99.06 99.06 99.06 99.06 +0.02      
Sep09 071217 99.00 99.00 99.00 99.00 +0.03      
Dec09 071217 98.93 98.93 98.93 98.93 +0.02      
Mar10 071217 98.86 98.86 98.86 98.86 +0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar08 071217 99.22 99.22 99.21 99.22 unch 6,086 45,316 +45,316
Jun08 071217 99.24 99.24 99.24 99.24 +0.00 975 17,806 +17,806
Sep08 071217 99.21 99.21 99.21 99.21 +0.00 494 18,967 +18,967
Dec08 071217 99.17 99.18 99.15 99.17 +0.01 959 13,405 +13,405
Mar09 071217 99.12 99.12 99.12 99.12 +0.01 120 5,670 +5,670
Jun09 071217 99.07 99.07 99.07 99.07 +0.01 13 1,244 +1,244
Sep09 071217 99.00 99.00 99.00 99.00 +0.01 0 208 +208
Dec09 071217 98.93 98.93 98.93 98.93 +0.01 0 200 +200
Total Volume and Open Interest 15,527 172,775 +2,675
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071217 136.47 136.47 136.47 136.47 +0.02      
Sep08 071217 136.47 136.47 136.47 136.47 +0.02      
Total Volume and Open Interest 3,183 32,679 -255
Euro-Bund(EUREX)
Mar08 071217 113.13 113.29 113.00 113.13 +0.15 1,061,526 1,142,062 -44,770
Jun08 071217 112.77 112.82 112.66 112.73 +0.14 273 289 +99
Sep08 071217 112.94 112.94 112.94 112.94 +0.05      
Total Volume and Open Interest 1,061,799 1,142,351 -44,671
Euro-Bobl(EUREX)
Mar08 071217 108.01 108.10 107.96 107.98 +0.03 646,660 994,987 -449
Jun08 071217 42.34 42.34 42.34 42.34 +0.04 3,128 2,438 +2,438
Sep08 071217 42.94 42.94 42.94 42.94 +0.03      
Total Volume and Open Interest 649,788 997,425 +1,989
3-Mth Euribor(EUREX)
Dec07 071213 95.115 95.115 95.080 95.085 -0.050 2,115 28,839 -395
Mar08 071217 95.375 95.470 95.375 95.470 +0.085 1,412 14,815 +797
Jun08 071217 95.465 95.525 95.465 95.525 +0.060 29 6,132 +5
Total Volume and Open Interest 3,968 59,538 +1,327
Long Gilt(LIFFE)
Dec07 071217 108~11 108~15 108~07 108~12 +0~11 1,272 14,886 +14,886
Mar08 071217 108~11 108~14 108~04 108~11 +0~10 85,988 317,700 +317,700
Total Volume and Open Interest 87,260 332,586 -4,733
3-Mth Short Sterling(LIFFE)
Dec07 071217 93.65 93.68 93.61 93.66 +0.02 68,209 503,940 +503,940
Mar08 071217 94.24 94.24 94.20 94.23 +0.01 61,771 482,613 +482,613
Jun08 071217 94.58 94.59 94.54 94.56 unch 47,337 570,224 +570,224
Sep08 071217 94.79 94.79 94.74 94.76 unch 61,433 436,589 +436,589
Dec08 071217 94.90 94.91 94.86 94.88 +0.01 67,514 391,523 +391,523
Mar09 071217 94.95 94.95 94.90 94.93 +0.02 31,917 252,191 +252,191
Total Volume and Open Interest 378,851 3,047,449 -20,920
3-Mth Euribor(LIFFE)
Dec07 071217 95.075 95.075 95.050 95.050 -0.020 166,385 830,344 +4,625
Mar08 071217 95.385 95.480 95.370 95.450 +0.070 167,430 635,519 -4,875
Jun08 071217 95.480 95.535 95.445 95.505 +0.040 129,315 590,430 +3,016
Total Volume and Open Interest 987,352 3,923,119 -3,175
3-Mth Aus T-Bills(SFE)
Dec07 071213 92.67 92.70 92.57 92.58 -0.09 31,490 105,566 +0
Mar08 071217 92.64 92.66 92.63 92.65 +0.01 20,455 375,977 +375,977
Jun08 071217 92.57 92.58 92.53 92.56 -0.01 15,990 256,583 +256,583
Sep08 071217 92.55 92.55 92.52 92.53 -0.02 6,646 136,617 +136,617
Dec08 071217 92.54 92.55 92.51 92.52 -0.03 2,003 71,557 +71,557
Mar09 071217 92.53 92.54 92.50 92.51 -0.03 722 45,261 +45,261
Jun09 071217 92.52 92.52 92.51 92.51 -0.03 2,534 40,703 +40,703
Sep09 071217 92.52 92.52 92.50 92.50 -0.04 921 19,162 +19,162
Dec09 071217 92.52 92.52 92.49 92.49 -0.05 697 2,924 +2,924
Mar10 071217 92.49 92.49 92.49 92.49 -0.05 0 372 +372
Total Volume and Open Interest 49,968 949,843 -11,502
10-Year Aus T-Bonds(SFE)
Dec07 071213 93.76 93.80 93.72 93.74 -0.08 152,578 716,453 +0
Mar08 071217 93.75 93.77 93.71 93.72 -0.03 157,969 560,531 +560,531
Total Volume and Open Interest 316,217 1,400,101 +161,989
3-Year Aus T-Bonds(SFE)
Dec07 071217 93.29 93.30 93.25 93.27 -0.02 135,222 878,298 +878,298
Mar08 071217 93.29 93.32 93.25 93.29 -0.01 134,187 493,625 +493,625
Total Volume and Open Interest 269,409 1,371,923 +87,512
Gold(CMX)
Dec07 071217 793.5 794.8 788.4 794.8 +1.5 200 442 -271
Feb08 071217 798.8 803.6 789.6 799.3 +1.3 117,080 260,689 -2,803
Apr08 071217 804.1 809.0 796.2 805.6 +1.3 2,088 57,904 +974
Jun08 071217 812.7 814.9 801.6 811.4 +1.3 490 48,694 +196
Aug08 071217 818.9 820.9 812.0 816.9 +1.3 290 28,233 +227
Oct08 071217 826.5 826.5 819.1 822.0 +1.3 25 3,569 +3
Dec08 071217 825.0 826.9 819.7 826.9 +1.2 454 30,758 -127
Feb09 071217 832.1 832.1 832.1 832.1 +1.2 0 20,429 +0
Apr09 071217 837.0 837.0 837.0 837.0 +1.2 0 3,332 +0
Jun09 071217 838.0 842.1 838.0 842.1 +1.1 0 9,117 +339
Aug09 071217 847.6 847.6 847.6 847.6 +1.0 0 9 +0
Oct09 071217 853.1 853.1 853.1 853.1 +0.9      
Total Volume and Open Interest 121,148 491,213 -1,447
Silver(CMX)
Dec07 071217 1360.0 1382.6 1360.0 1382.6 unch 171 182 -18
Mar08 071217 1397.5 1412.0 1374.0 1398.0 -0.3 33,014 73,724 -1,511
May08 071217 1419.5 1419.5 1386.5 1409.5 -0.4 161 13,490 +21
Jul08 071217 1429.0 1429.0 1397.5 1420.2 -0.4 95 18,417 -3
Sep08 071217 1440.5 1440.5 1417.0 1430.0 -0.5 15 14,900 +2
Dec08 071217 1436.5 1448.5 1420.5 1443.3 -0.5 196 16,164 +114
Mar09 071217 1458.3 1458.3 1458.3 1458.3 -0.5 10 288 +0
Total Volume and Open Interest 33,765 148,209 -1,399
Platinum(NYMEX)
Jan08 071217 1479.0 1504.0 1471.1 1503.6 +24.4 1,565 11,500 -103
Apr08 071217 1482.0 1499.5 1473.0 1497.1 +17.9 251 3,035 +148
Jul08 071217 1492.0 1500.1 1491.0 1500.1 +17.9 0 129 -5
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 071217 357.55 357.55 357.55 357.55 +4.05 14 28 +11
Mar08 071217 354.50 362.00 352.00 361.35 +3.95 406 12,261 +58
Jun08 071217 362.50 365.35 361.95 365.35 +3.95 5 1,359 +0
Total Volume and Open Interest 425 14,450 +69
Copper(CMX)
Dec07 071217 295.10 295.10 285.00 287.30 -6.35 500 1,826 -227
Mar08 071217 296.00 298.00 285.30 288.90 -6.75 9,063 52,248 +1,292
May08 071217 290.50 291.50 287.00 290.45 -6.50 636 6,410 -292
Jul08 071217 290.80 292.50 288.00 290.85 -6.30 308 2,665 +35
Sep08 071217 293.00 293.00 289.00 290.90 -6.00 139 1,114 +85
Total Volume and Open Interest 11,300 73,390 +1,084
Aluminum(CMX)
Dec07 071212 108.75 108.75 108.75 108.75 -1.00 0 132 +0
Jan08 071217 1.07 1.07 1.07 1.07 unch      
Feb08 071217 1.07 1.07 1.07 1.07 unch      
Mar08 071217 1.07 1.07 1.07 1.07 unch      
Apr08 071217 1.07 1.07 1.07 1.07 unch      
May08 071217 1.07 1.07 1.07 1.07 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071217 13331 13339 13170 13184 -171 3,608 31,350 -1,365
Mar08 071217 13435 13435 13250 13269 -171 3,276 8,838 +1,076
Jun08 071217 13345 13345 13345 13345 -171 0 6 +0
Sep08 071217 13425 13425 13425 13425 -171 0 1 +0
Total Volume and Open Interest 6,884 40,195 -289
S & P 500(CME)
Dec07 071217 1461.70 1464.70 1444.50 1446.50 -21.50 93,596 355,016 +355,016
Mar08 071217 1477.90 1477.90 1455.10 1456.80 -21.60 82,451 303,733 +303,733
Jun08 071217 1481.50 1483.40 1466.30 1466.30 -21.60 1 5,145 +5,145
Sep08 071217 1474.30 1491.70 1474.30 1474.30 -21.90 0 190 +190
Total Volume and Open Interest 176,049 667,208 -4,141
S & P 500 E-Mini(Globex)
Dec07 071217 1468.00 1468.00 1444.75 1446.50 -21.50 1,401,591 1,702,727 +1,702,727
Mar08 071217 1477.75 1477.75 1455.00 1456.75 -21.75 1,418,643 809,173 +809,173
Total Volume and Open Interest 2,820,238 2,511,911 +171,981
NASDAQ 100(CME)
Dec07 071217 2065.50 2069.00 2022.00 2028.50 -44.00 7,044 42,675 +42,675
Mar08 071217 2092.80 2095.30 2043.00 2049.50 -44.30 6,773 12,072 +12,072
Jun08 071217 2070.00 2070.00 2069.50 2070.00 -44.50 0 25 +25
Total Volume and Open Interest 13,817 54,772 +614
NASDAQ 100 E-Mini(Globex)
Dec07 071217 2064.00 2081.80 2022.00 2028.50 -44.00 210,839 359,810 +359,810
Mar08 071217 2093.80 2096.30 2042.50 2049.50 -44.30 322,982 88,266 +88,266
Total Volume and Open Interest 533,821 448,076 +20,871
S & P Midcap 400(CME)
Dec07 071217 853.50 853.50 841.00 842.65 -11.50 1,492 9,620 +9,620
Mar08 071217 860.00 860.50 848.25 849.90 -11.20 1,295 1,709 +1,709
Jun08 071217 859.60 870.80 859.60 859.60 -11.20      
Total Volume and Open Interest 2,787 11,384 +733
Russell 2000(CME)
Dec07 071217 751.00 752.00 739.00 741.20 -11.10 5,143 35,120 +35,120
Mar08 071217 754.70 756.00 743.00 744.80 -11.30 4,071 6,980 +6,980
Jun08 071217 751.50 751.50 751.45 751.50 -11.30 0 6 +6
Total Volume and Open Interest 9,214 42,131 +1,641
Russell 2000 E-Mini(Globex)
Dec07 071217 741.10 741.60 740.50 741.60 -10.50      
Mar08 071217 756.40 756.60 742.90 744.80 -11.30 290,638 184,871 +184,871
Jun08 071217 755.00 765.00 750.00 751.50 -11.30 4 5 +5
Total Volume and Open Interest 490,281 718,750 +37,636
Value Line(KCBT)
Dec07 071217 2242.50 2242.50 2242.50 2242.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071217 15480 15555 15230 15275 -270 74,295 167,875 +37,042
Jun08 071217 15405 15485 15195 15200 -265 54 1 +0
Total Volume and Open Interest 74,524 168,172 -176,959
Nikkei 225(SGX)
Mar08 071217 15480 15555 15230 15275 -270 74,295 167,875 +37,042
Jun08 071217 15405 15485 15195 15200 -265 54 1 +0
Sep08 071217 15225 15225 15225 15225 -265 0 40 +0
Total Volume and Open Interest 74,524 168,172 -176,959
CAC 40(EURONEXT)
Dec07 071217 5547.0 5551.0 5503.0 5521.0 -89.5 208,829 581,679 +581,679
Jan08 071217 5553.0 5564.0 5522.5 5539.0 -90.0 25,476 44,952 +44,952
Feb08 071217 5582.0 5588.0 5561.5 5561.5 -90.0 83 1,413 +1,413
Total Volume and Open Interest 234,991 633,577 +63,238
Hang Seng Index(HKFE)
Dec07 071217 27252 27374 26410 26497 -1093 65,275 121,860 -2,212
Jan08 071217 27300 27425 26461 26530 -1117 1,484 2,686 +843
Total Volume and Open Interest 67,126 129,321 -1,059
DAX(EUREX)
Dec07 071217 7871.0 7881.0 7772.5 7842.0 -118.0 200,456 303,826 -6,513
Mar08 071217 7962.0 7968.0 7862.5 7931.0 -119.0 8,153 24,019 +2,010
Jun08 071217 8048.5 8057.5 7950.0 8019.5 -121.0 5,142 13,100 +2,276
Total Volume and Open Interest 213,751 340,945 -2,227
FT-SE 100(EURONEXT)
Dec07 071217 6328.00 6344.00 6269.00 6288.50 -111.50 178,155 447,966 +447,966
Mar08 071217 6352.50 6365.00 6290.00 6308.50 -114.00 24,339 70,190 +70,190
Jun08 071217 6357.50 6357.50 6331.50 6341.50 -115.50 7 2,876 +2,876
Total Volume and Open Interest 202,501 521,532 -6,290
SPI 200(SFE)
Dec07 071217 6509.0 6513.0 6262.0 6290.0 -212.0 45,542 297,301 +297,301
Mar08 071217 6530.0 6533.0 6283.0 6308.0 -213.0 15,477 27,793 +27,793
Jun08 071217 6460.0 6460.0 6375.0 6375.0 +6341.6 29 1,782 +1,782
Total Volume and Open Interest 61,048 328,184 +33,397
GSCI(CME)
Jan08 071217 589.80 593.55 587.00 591.00 -2.50 4,393 19,838 +19,838
Feb08 071217 591.50 593.55 587.50 591.50 -2.00      
Mar08 071217 592.50 592.50 592.50 592.50        
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php