Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue December 18, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071218 1157.00 1161.75 1146.25 1149.75 -7.00 85,782 137,294 -7,057
Mar08 071218 1175.00 1180.00 1164.50 1168.50 -7.50 39,182 224,572 +8,327
May08 071218 1188.00 1194.00 1179.50 1183.50 -6.00 9,624 49,178 -792
Jul08 071218 1190.00 1196.00 1182.00 1185.50 -5.75 10,204 60,513 +1,648
Aug08 071218 1155.00 1155.00 1147.75 1153.00 -2.00 1,088 3,980 -24
Sep08 071218 1100.50 1108.00 1096.00 1108.00 +6.00 393 2,184 -39
Nov08 071218 1046.00 1054.00 1041.00 1053.00 +5.75 11,701 95,536 -755
Total Volume and Open Interest 159,440 592,416 +1,718
Soybean Meal(CBOT)
Jan08 071218 324.70 328.00 320.70 322.50 -2.20 25,314 47,781 +593
Mar08 071218 331.50 334.80 327.50 328.50 -3.00 13,274 91,851 +880
May08 071218 333.90 337.30 331.60 332.00 -3.30 7,147 42,092 -181
Jul08 071218 332.50 336.00 329.30 331.50 -2.70 4,544 31,105 +464
Aug08 071218 319.80 321.00 319.00 319.00 -2.00 1,437 7,618 +119
Sep08 071218 304.90 307.00 304.60 305.00 -2.50 664 6,227 +155
Oct08 071218 283.90 286.00 282.10 284.00 -1.50 289 5,173 +63
Dec08 071218 277.00 280.50 276.00 278.80 -0.20 4,843 21,567 +566
Total Volume and Open Interest 57,974 256,026 +2,638
Soybean Oil(CBOT)
Jan08 071218 46.18 46.45 45.98 46.21 +0.04 29,068 63,599 -1,615
Mar08 071218 46.83 47.07 46.60 46.85 +0.02 17,703 139,123 +3,710
May08 071218 47.25 47.44 47.14 47.30 +0.01 7,633 33,323 +514
Jul08 071218 47.70 47.82 47.50 47.72 +0.03 3,894 32,082 +1,381
Aug08 071218 47.65 47.72 47.51 47.67 +0.02 1,034 5,050 +299
Sep08 071218 47.07 47.40 47.05 47.30 +0.05 172 4,564 +64
Oct08 071218 46.40 46.90 46.40 46.90 +0.55 220 5,020 +20
Dec08 071218 46.84 47.15 46.70 47.12 +0.37 5,637 21,438 +1,427
Total Volume and Open Interest 65,713 304,911 +5,776
Canola(WCE)
Jan08 071218 494.4 496.0 486.2 487.8 -7.8 11,022 0 -49,438
Mar08 071218 506.7 509.8 499.2 501.0 -7.8 12,850 0 -62,447
May08 071218 518.2 518.2 508.6 509.7 -8.1 287 0 -7,292
Jul08 071218 522.3 523.1 513.5 514.4 -7.6 758 0 -11,492
Total Volume and Open Interest 28,505 161,848 +2,245
Corn(CBOT)
Mar08 071218 438.00 438.50 431.25 432.00 -6.75 97,136 592,557 -362
May08 071218 449.00 449.25 442.00 442.75 -7.00 18,676 119,694 -147
Jul08 071218 456.50 457.50 450.00 450.25 -7.00 21,035 143,228 -184
Sep08 071218 451.00 452.50 447.50 448.50 -4.00 2,494 26,911 -320
Dec08 071218 449.00 450.50 444.00 448.25 -2.25 17,857 256,957 +3,135
Mar09 071218 452.00 454.25 450.50 454.00 -2.25 725 15,626 -94
Total Volume and Open Interest 160,782 1,216,183 -1,840
Wheat(CBOT)
Mar08 071218 969.25 977.00 945.50 952.00 -14.00 56,051 213,308 +4,037
May08 071218 965.00 971.75 942.25 946.00 -15.25 14,530 46,150 +1,258
Jul08 071218 770.00 779.75 765.50 769.50 -1.00 23,683 99,534 +792
Sep08 071218 778.00 783.50 772.75 773.50 -0.50 582 18,296 -32
Dec08 071218 792.00 795.00 782.50 785.00 -1.50 5,430 40,829 -1,810
Total Volume and Open Interest 100,835 431,863 +4,148
Wheat(KCBT)
Mar08 071218 984.50 993.50 965.25 971.50 -14.00 11,601 75,357 -904
May08 071218 982.50 984.00 955.00 955.00 -25.00 1,050 6,743 +64
Jul08 071218 795.00 799.00 786.00 793.50 -2.25 4,343 28,543 +274
Sep08 071218 796.75 801.00 789.00 789.25 -11.75 883 5,531 +294
Dec08 071218 806.00 806.00 798.00 803.00 -2.00 343 3,017 +68
Total Volume and Open Interest 18,269 122,136 -226
Wheat(MGE)
Dec07 071214 1104.00 1130.00 1095.00 1130.00 +30.00 127 23 +0
Mar08 071218 1061.00 1083.00 1056.00 1068.75 +9.25 5,636 39,706 -1,089
May08 071218 1027.00 1033.00 1004.25 1018.75 -3.25 2,157 8,394 -150
Jul08 071218 945.25 962.00 932.00 948.00 -14.00 260 2,731 -30
Sep08 071218 840.00 843.00 829.00 837.00 +3.00 513 5,834 +63
Total Volume and Open Interest 9,026 62,676 -1,164
Oats(CBOT)
Mar08 071218 299.25 299.75 292.00 297.00 -2.25 577 9,282 +114
May08 071218 304.75 305.00 300.50 304.00 -1.00 38 856 -2
Jul08 071218 310.00 310.00 306.50 309.00 -1.00 4 273 +2
Sep08 071218 315.25 315.25 312.00 314.00 unch 0 6 +0
Total Volume and Open Interest 641 10,874 +107
Rough Rice(CBOT)
Jan08 071218 13.30 13.30 13.11 13.23 +0.01 778 6,948 -340
Mar08 071218 13.60 13.63 13.42 13.56 +0.02 667 8,656 +513
May08 071218 13.80 13.80 13.71 13.80 +0.02 26 544 +8
Jul08 071218 14.01 14.05 14.00 14.00 +0.02 80 980 +8
Total Volume and Open Interest 1,562 18,700 +198
Live Cattle(CME)
Dec07 071218 92.850 93.325 92.600 93.175 +0.300 2,031 6,954 -754
Feb08 071218 95.600 96.875 95.500 96.675 +1.050 12,275 125,449 -1,037
Apr08 071218 97.825 98.700 97.750 98.650 +0.825 5,358 62,332 -1,131
Jun08 071218 93.900 94.650 93.850 94.450 +0.500 1,312 21,750 -131
Aug08 071218 94.800 95.475 94.550 95.375 +0.500 1,951 15,218 +304
Oct08 071218 98.650 99.250 98.600 99.200 +0.550 585 5,162 +222
Total Volume and Open Interest 24,259 242,455 -1,923
Feeder Cattle(CME)
Jan08 071218 103.700 105.450 103.675 105.150 +1.475 2,603 7,784 -731
Mar08 071218 106.500 108.500 106.000 108.075 +1.750 2,885 12,845 +697
Apr08 071218 108.700 110.250 108.700 110.150 +1.500 604 3,560 +274
May08 071218 110.900 111.450 109.950 111.400 +1.450 550 3,965 +86
Aug08 071218 110.800 111.950 110.800 111.950 +1.250 103 1,856 +58
Sep08 071218 111.000 111.000 110.700 111.000 +0.900 7 90 +5
Oct08 071218 110.000 110.600 110.000 110.500 +0.800 3 11 +2
Total Volume and Open Interest 6,756 30,202 +391
Lean Hogs(CME)
Feb08 071218 59.300 60.100 59.225 59.825 +0.575 19,833 96,451 +1,914
Apr08 071218 64.425 65.500 64.400 65.250 +0.750 6,854 41,846 +775
May08 071218 71.650 71.850 71.400 71.825 +0.050 247 2,725 -39
Jun08 071218 74.250 75.000 74.250 74.925 +0.450 2,290 28,680 +90
Jul08 071218 73.750 74.300 73.700 74.225 +0.475 415 11,354 +16
Aug08 071218 72.100 72.500 71.850 72.425 +0.475 159 5,519 -9
Oct08 071218 67.000 67.325 66.650 67.250 +0.600 456 5,233 -122
Dec08 071218 66.725 67.200 66.700 67.175 +0.450 809 8,721 +141
Total Volume and Open Interest 31,063 200,529 -6,670
Pork Bellies(CME)
Feb08 071218 88.000 88.650 87.500 88.050 -0.125 126 1,136 -45
Mar08 071218 88.400 89.300 87.700 87.875 -0.350 26 311 +21
May08 071218 88.700 88.700 88.500 88.700 unch 3 177 +2
Jul08 071218 87.600 87.600 87.600 87.600 unch 0 150 +0
Aug08 071218 87.400 87.400 87.400 87.400 +0.150 0 56 +0
Total Volume and Open Interest 155 1,830 -22
Class III Milk(CME)
Dec07 071218 20.30 20.35 20.25 20.28 -0.02 235 4,389 +11
Jan08 071218 17.95 18.02 17.62 17.63 -0.39 652 3,800 -38
Feb08 071218 17.16 17.24 16.95 16.96 -0.24 229 3,182 +2
Mar08 071218 16.72 16.74 16.51 16.54 -0.23 197 2,664 +15
Apr08 071218 16.26 16.29 16.14 16.14 -0.15 129 2,394 +29
Total Volume and Open Interest 1,855 30,682 +207
Cocoa(ICE)
Mar08 071218 2086 2134 2086 2114 +28 14,868 104,067 -730
May08 071218 2105 2140 2100 2119 +23 2,453 22,883 +301
Jul08 071218 2105 2147 2105 2126 +21 804 10,438 +233
Sep08 071218 2120 2149 2116 2131 +20 920 7,379 +345
Dec08 071218 2117 2152 2117 2136 +17 273 14,691 -20
Mar09 071218 2145 2159 2145 2155 +17 345 4,639 +5
May09 071218 2153 2175 2153 2166 +20 1 2,073 +0
Total Volume and Open Interest 19,664 166,171 +134
Coffee "C"(ICE)
Dec07 071218 130.10 131.60 130.00 131.35 +1.15 96 474 -22
Mar08 071218 133.50 135.35 133.15 134.55 +1.10 15,549 109,784 +269
May08 071218 135.80 137.90 135.80 137.10 +1.05 674 21,466 -70
Jul08 071218 138.50 140.00 138.50 139.60 +1.05 363 5,722 -12
Sep08 071218 140.70 142.45 140.70 142.00 +1.10 423 8,874 -78
Dec08 071218 144.00 145.85 144.00 145.35 +1.10 964 6,679 -886
Total Volume and Open Interest 19,126 159,917 -754
Orange Juice(ICE)
Jan08 071218 146.90 146.90 143.80 146.00 -0.90 2,642 7,239 -1,394
Mar08 071218 148.20 148.75 145.60 147.50 -0.90 2,851 14,795 +834
May08 071218 147.75 149.90 147.75 148.50 -0.70 152 3,115 +125
Jul08 071218 150.00 150.00 148.75 149.75 -0.45 10 753 +0
Sep08 071218 150.45 150.45 150.45 150.45 -0.35 1 423 -14
Nov08 071218 149.50 149.50 149.50 149.50 -0.35 0 363 +0
Total Volume and Open Interest 5,656 27,545 -449
Sugar #11(ICE)
Mar08 071218 10.76 10.78 10.59 10.64 -0.12 125,895 448,954 +6,999
May08 071218 10.98 10.98 10.87 10.89 -0.07 25,208 100,528 +2,922
Jul08 071218 10.98 11.00 10.90 10.95 -0.04 15,807 88,574 +282
Oct08 071218 11.23 11.24 11.15 11.24 +0.01 12,327 70,003 +861
Mar09 071218 11.83 11.85 11.77 11.84 +0.03 7,916 49,967 +741
Total Volume and Open Interest 196,074 833,869 +13,133
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 071218 1084 1100 1078 1095 +14 2,071 24,370 +74
Jul08 071218 1108 1126 1105 1120 +12 1,146 51,764 +244
Sep08 071218 1099 1109 1093 1109 +11 262 21,740 +114
Dec08 071218 1088 1111 1088 1103 +11 289 20,198 -5
Mar09 071218 1106 1117 1106 1111 +13 117 4,907 +117
May09 071218 1121 1121 1121 1121 +13 0 349 +0
Total Volume and Open Interest 11,352 196,956 +207
London Coffee(LCE)
Jan08 071218 1863.00 1880.00 1860.00 1875.00 +12.00 1,870 54,226 -610
Mar08 071218 1900.00 1911.00 1890.00 1904.00 +10.00 3,345 80,350 +808
May08 071218 1918.00 1926.00 1906.00 1922.00 +14.00 506 16,576 +30
Jul08 071218 1928.00 1940.00 1928.00 1937.00 +14.00 154 4,130 -42
Sep08 071218 1940.00 1952.00 1940.00 1951.00 +12.00 211 6,910 +126
Nov08 071218 1951.00 1957.00 1951.00 1957.00 +11.00 43 974 +36
Total Volume and Open Interest 6,165 165,300 +384
London Sugar(LCE)
Mar08 071218 307.00 307.80 305.50 306.50 -0.70 3,052 53,559 +53,559
May08 071218 309.50 309.80 308.50 309.40 +0.10 271 10,474 +68
Aug08 071218 310.50 310.70 309.80 310.00 -0.50 175 6,789 +79
Oct08 071218 314.60 315.30 314.00 315.00 unch 152 5,840 +30
Dec08 071218 320.50 322.00 320.50 321.00 +0.20 80 1,571 +70
Total Volume and Open Interest 4,041 81,806 +243
Cotton(ICE)
Mar08 071218 65.40 66.00 65.40 65.72 +0.07 22,912 133,118 +1,843
May08 071218 67.25 67.50 66.95 67.18 +0.06 1,849 21,966 +30
Jul08 071218 69.00 69.15 68.65 68.82 +0.03 3,464 22,154 -12
Oct08 071218 71.25 71.25 71.25 71.25 -0.10 1 430 +0
Dec08 071218 73.30 73.80 73.03 73.25 -0.05 4,004 39,766 +1,024
Mar09 071218 75.75 75.75 75.75 75.75 unch 84 1,220 +79
Total Volume and Open Interest 32,322 219,221 +2,971
Lumber(CME)
Jan08 071218 245.0 245.5 243.2 244.4 -1.1 768 3,347 -350
Mar08 071218 264.4 264.5 262.2 263.1 -2.2 832 5,093 +220
May08 071218 279.3 279.3 276.1 277.0 -2.4 75 586 -1
Jul08 071218 283.5 284.2 281.3 281.3 -2.4 3 132 +2
Total Volume and Open Interest 1,680 9,254 -127
Crude Oil(NYM)
Jan08 071218 90.97 92.88 88.88 90.49 -0.14 234,006 79,908 -35,777
Feb08 071218 91.36 93.00 89.15 90.08 -0.97 179,214 315,584 +10,121
Mar08 071218 91.42 93.02 89.27 90.09 -1.06 70,102 148,968 +3,892
Apr08 071218 91.22 92.79 89.24 89.91 -1.12 32,675 65,389 -664
May08 071218 91.02 92.49 89.08 89.70 -1.13 17,712 58,973 -563
Jun08 071218 90.55 92.20 88.81 89.46 -1.11 20,942 72,511 +1,680
Jul08 071218 91.60 91.60 88.77 89.20 -1.09 4,144 22,558 +191
Aug08 071218 91.40 91.40 88.54 88.96 -1.07 1,209 17,476 +5
Sep08 071218 90.90 90.90 88.19 88.72 -1.05 719 36,417 +197
Oct08 071218 88.22 88.48 88.04 88.48 -1.03 282 29,529 +199
Nov08 071218 89.71 89.71 88.26 88.26 -1.01 715 20,385 +438
Dec08 071218 89.50 90.55 87.75 88.07 -0.99 8,692 166,308 -545
Jan09 071218 87.84 87.84 87.84 87.84 -0.98 491 23,894 +88
Feb09 071218 87.61 87.61 87.61 87.61 -0.98 282 13,427 +0
Mar09 071218 87.38 87.38 87.38 87.38 -0.97 0 5,695 +0
Apr09 071218 87.15 87.15 87.15 87.15 -0.96 0 11,854 +0
Total Volume and Open Interest 575,113 1,377,247 -20,527
Heating Oil(NYM)
Jan08 071218 260.00 264.77 253.32 255.54 -4.25 34,058 51,644 -5,090
Feb08 071218 259.44 264.05 253.21 255.39 -4.05 19,611 55,619 +1,871
Mar08 071218 257.75 262.08 251.82 253.79 -3.80 8,608 36,295 +1,788
Apr08 071218 252.39 256.86 247.21 248.84 -3.50 4,275 15,140 +504
May08 071218 248.09 252.22 243.15 244.64 -3.30 1,771 9,274 +292
Jun08 071218 248.20 250.00 240.15 242.14 -3.25 2,641 17,238 -253
Jul08 071218 247.92 248.11 241.20 241.84 -3.05 185 4,361 +56
Aug08 071218 247.95 247.95 241.77 241.94 -3.05 33 1,026 +6
Sep08 071218 248.50 249.00 242.47 242.94 -3.05 146 3,497 +10
Oct08 071218 250.74 250.98 244.54 244.54 -3.05 53 1,101 -19
Nov08 071218 247.00 247.01 246.14 246.14 -3.00 150 900 +39
Dec08 071218 253.00 253.90 246.69 247.74 -3.00 1,494 8,264 -473
Total Volume and Open Interest 73,055 213,143 -1,264
Gasoline(NYMEX)
Jan08 071218 233.50 237.69 228.90 230.43 -3.11 36,582 47,781 -4,607
Feb08 071218 236.65 240.50 231.79 233.43 -2.91 16,699 40,920 +1,359
Mar08 071218 240.16 244.46 235.60 237.15 -2.94 9,420 37,896 +1,302
Apr08 071218 253.30 257.54 249.29 250.35 -2.89 2,873 25,166 +112
May08 071218 257.82 258.33 249.91 251.15 -2.89 3,450 19,088 +599
Jun08 071218 253.00 257.37 249.76 250.85 -2.84 2,577 15,757 +426
Jul08 071218 255.56 255.57 248.19 249.12 -2.77 876 4,326 -53
Aug08 071218 253.00 253.00 246.49 246.49 -2.70 187 2,917 +41
Sep08 071218 246.35 246.35 242.22 242.69 -2.70 370 5,354 -25
Oct08 071218 229.09 229.09 229.09 229.09 -2.50 190 1,624 -70
Total Volume and Open Interest 73,973 214,742 -309
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071218 230.43 230.43 230.43 230.43 -3.11 4 17 +0
Feb08 071218 233.30 233.43 233.30 233.43 -2.91 0 10 +0
Mar08 071218 237.15 237.15 237.15 237.15 -2.55 0 2 +0
Apr08 071218 251.40 251.40 251.40 251.40 -1.30      
Total Volume and Open Interest 4 29 +0
Natural Gas(NYM)
Jan08 071218 7.049 7.185 7.024 7.141 +0.106 42,541 67,596 -3,212
Feb08 071218 7.190 7.316 7.166 7.278 +0.102 19,366 99,974 +4,194
Mar08 071218 7.225 7.345 7.209 7.320 +0.114 19,635 114,303 +5,153
Apr08 071218 7.218 7.354 7.210 7.328 +0.122 8,960 53,739 +4,191
May08 071218 7.285 7.416 7.280 7.395 +0.121 2,084 42,741 +178
Jun08 071218 7.429 7.510 7.410 7.487 +0.119 468 23,536 +224
Jul08 071218 7.515 7.612 7.508 7.583 +0.117 299 21,088 +161
Aug08 071218 7.600 7.677 7.590 7.663 +0.117 155 18,399 +32
Sep08 071218 7.640 7.700 7.620 7.695 +0.119 293 13,891 +74
Oct08 071218 7.695 7.790 7.690 7.770 +0.121 1,066 39,727 +31
Nov08 071218 8.065 8.160 8.060 8.148 +0.114 303 23,070 -177
Dec08 071218 8.300 8.574 8.300 8.574 +0.110 418 19,105 +98
Jan09 071218 8.730 8.840 8.730 8.835 +0.106 616 39,126 +5
Feb09 071218 8.805 8.845 8.770 8.845 +0.106 3 7,009 +23
Mar09 071218 8.539 8.620 8.539 8.620 +0.111 457 33,197 -343
Apr09 071218 7.890 7.960 7.890 7.960 +0.101 1,030 30,533 +159
Total Volume and Open Interest 98,498 854,142 +11,024
Brent Crude Oil(ICE)
Feb08 071218 91.58 92.89 89.33 90.12 -1.17 97,483 122,595 -2,100
Mar08 071218 91.24 92.69 89.20 89.96 -1.20 36,840 113,120 +2,370
Apr08 071218 91.15 92.46 89.09 89.83 -1.20 14,134 25,047 +608
May08 071218 90.96 92.24 88.95 89.67 -1.15 10,194 18,145 +239
Jun08 071218 90.58 92.00 88.83 89.50 -1.05 8,587 33,890 -542
Jul08 071218 91.00 91.55 89.30 89.30 -0.98 1,062 10,264 -176
Aug08 071218 89.09 89.09 89.09 89.09 -0.93 661 7,751 +71
Sep08 071218 89.90 89.90 88.87 88.87 -0.90 887 8,875 +163
Oct08 071218 88.67 88.67 88.67 88.67 -0.86 315 6,957 +0
Nov08 071218 88.48 88.48 88.48 88.48 -0.81 459 5,175 -16
Dec08 071218 89.35 90.50 87.95 88.29 -0.76 6,870 58,845 -635
Jan09 071218 88.09 88.09 88.09 88.09 -0.74 525 12,509 +498
Feb09 071218 87.91 87.91 87.91 87.91 -0.72 25 3,719 +0
Mar09 071218 87.73 87.73 87.73 87.73 -0.70 0 2,937 +0
Total Volume and Open Interest 194,889 522,952 -15,061
Gas Oil(ICE)
Jan08 071218 818.50 830.00 799.25 811.75 -3.00 37,298 76,800 -1,524
Feb08 071218 808.25 820.75 791.75 803.50 -2.00 21,485 61,805 -631
Mar08 071218 798.50 810.75 782.75 794.25 -1.50 6,600 26,129 -511
Apr08 071218 789.00 797.75 776.00 784.75 -1.00 4,272 11,523 -515
May08 071218 780.50 789.00 767.50 776.00 -1.00 1,532 14,081 +189
Jun08 071218 774.50 786.25 761.75 770.50 -0.75 5,446 33,204 -164
Jul08 071218 782.75 783.00 782.50 783.00 +8.25 607 6,868 +403
Aug08 071218 783.25 783.25 783.00 783.00 +12.00 134 2,583 +134
Sep08 071218 771.50 771.50 763.25 771.25 -0.50 200 2,206 +200
Oct08 071218 772.50 772.50 772.50 772.50 unch 0 1,251 +0
Total Volume and Open Interest 79,963 267,891 -1,968
US Dollar Index(ICE)
Mar08 071218 77.310 77.520 77.310 77.430 +0.020 10,919 27,408 -487
Jun08 071218 77.430 77.490 77.430 77.490 +0.020 10 5,624 +9
Sep08 071218 77.570 77.570 77.570 77.570 +0.020 0 475 +0
Total Volume and Open Interest 14,269 57,355 -1,240
Australian Dollar(CME)
Dec07 071217 86.24 86.49 85.57 85.81 -0.39 21,537 46,693 +46,693
Mar08 071218 85.39 86.00 85.08 85.40 +0.05 58,395 57,443 +5,425
Jun08 071218 85.00 85.37 84.52 84.79 +0.05 3 411 +1
Total Volume and Open Interest 72,224 98,840 -476
British Pound(CME)
Dec07 071217 201.66 202.13 201.03 201.72 +0.20 34,905 59,438 +59,438
Mar08 071218 201.51 201.68 200.57 200.78 -0.81 66,712 68,227 +3,125
Jun08 071218 200.75 201.01 200.02 200.20 -0.81 3 173 -2
Total Volume and Open Interest 88,644 125,075 +296
Canadian Dollar(CME)
Dec07 071217 98.27 99.74 97.80 99.38 +1.19 20,449 51,518 +51,518
Mar08 071218 99.65 99.92 98.62 99.54 +0.11 45,233 73,956 +10,956
Jun08 071218 99.40 99.80 98.68 99.50 +0.11 45 3,620 +0
Sep08 071218 99.05 99.47 98.77 99.47 +0.11 13 1,325 +4
Total Volume and Open Interest 59,567 123,716 +3,599
Japanese Yen(CME)
Dec07 071217 88.16 88.61 88.09 88.34 +0.15 69,136 83,699 +83,699
Mar08 071218 89.49 89.63 89.00 89.17 -0.26 103,484 151,137 +10,727
Jun08 071218 90.10 90.40 89.85 89.99 -0.26 24 24,514 +12
Total Volume and Open Interest 138,553 253,647 +4,500
Swiss Franc(CME)
Dec07 071217 86.50 86.85 86.40 86.66 -0.03 35,677 37,040 +37,040
Mar08 071218 87.54 87.56 87.17 87.28 -0.17 51,601 66,956 +4,956
Jun08 071218 87.77 87.85 87.55 87.65 -0.17 0 20 +0
Total Volume and Open Interest 62,536 99,962 +844
EuroFX(CME)
Dec07 071217 143.90 144.52 143.32 143.83 -0.41 112,047 132,057 +132,057
Mar08 071218 144.23 144.50 143.79 144.20 +0.13 236,886 149,519 +20,311
Jun08 071218 144.00 144.44 143.80 144.17 +0.13 104 1,316 +24
Total Volume and Open Interest 309,713 252,683 -10,553
Mexican Peso(CME)
Dec07 071217 922.0 924.2 919.0 923.0 -0.8 13,852 50,522 +50,522
Jan08 071218 920.2 920.5 920.2 920.2 +1.2 0 3 +0
Total Volume and Open Interest 21,593 142,150 +3,374
30-Year T-Bonds(CBOT)
Dec07 071218 114~24 115~14 114~17 115~09 +0~30 3,557 14,681 -1,515
Mar08 071218 114~21 115~20 114~14 115~12 +1~01 253,667 922,560 -2,189
Jun08 071218 114~12 114~24 114~12 114~24 +1~01 14 1,792 -1
Total Volume and Open Interest 257,240 939,058 -3,703
10-Year T-Notes(CBOT)
Dec07 071218 113~120 113~270 113~070 113~205 +0~150 26,046 70,403 -2,807
Mar08 071218 112~200 113~010 112~100 112~265 +0~165 975,061 2,263,313 -15,740
Jun08 071218 112~035 112~035 112~035 112~035 +0~165 90 1,186 +290
Total Volume and Open Interest 1,001,422 2,334,902 -18,257
5-Year T-Notes(CBOT)
Dec07 071218 109~305 110~095 109~305 110~065 +0~110 16,064 50,847 -9,296
Mar08 071218 109~235 110~000 109~170 109~275 +0~105 541,608 1,781,641 +1,024
Jun08 071218 109~275 109~275 109~275 109~275 +0~105      
Total Volume and Open Interest 557,672 1,832,488 -8,272
2 Year T-Notes(CBOT)
Dec07 071218 104~102 104~102 104~102 104~102 +0~014      
Mar08 071218 104~103 104~115 104~088 104~106 +0~016 254,804 959,700 +13,804
Total Volume and Open Interest 268,659 1,000,386 +5,898
Eurodollars(CME)
Mar08 071218 95.590 95.675 95.560 95.655 +0.080 244,051 1,527,130 -9,114
Jun08 071218 96.000 96.095 95.955 96.070 +0.110 317,134 1,501,946 -16,820
Sep08 071218 96.250 96.340 96.200 96.310 +0.110 381,098 1,306,509 -31,890
Dec08 071218 96.355 96.440 96.305 96.410 +0.105 523,791 1,437,210 -93,930
Mar09 071218 96.355 96.430 96.305 96.400 +0.100 276,021 1,007,738 -16,661
Jun09 071218 96.240 96.320 96.195 96.295 +0.105 167,252 712,675 -1,302
Sep09 071218 96.105 96.185 96.060 96.160 +0.105 122,383 534,350 +17,634
Dec09 071218 95.980 96.055 95.930 96.030 +0.105 64,351 290,650 -24,002
Mar10 071218 95.840 95.935 95.805 95.905 +0.105 31,284 229,198 -2,353
Jun10 071218 95.700 95.800 95.675 95.770 +0.105 20,634 221,032 -591
Sep10 071218 95.595 95.685 95.560 95.660 +0.105 14,111 143,925 -398
Dec10 071218 95.495 95.575 95.460 95.555 +0.105 8,385 106,641 +1,596
Mar11 071218 95.400 95.495 95.385 95.475 +0.105 5,932 86,750 -373
Jun11 071218 95.310 95.405 95.305 95.385 +0.105 4,314 83,066 -49
Sep11 071218 95.240 95.320 95.230 95.305 +0.110 4,364 70,293 -347
Dec11 071218 95.165 95.245 95.165 95.225 +0.110 5,524 51,694 -519
Mar12 071218 95.090 95.175 95.090 95.165 +0.115 2,955 48,274 +56
Jun12 071218 95.035 95.100 95.035 95.090 +0.115 3,496 40,847 +214
Total Volume and Open Interest      
30 Day Federal Funds(CBOT)
Dec07 071218 3.970 3.980 3.970 3.975 +0.005 10,567 128,012 -7,648
Jan08 071218 4.070 4.090 4.070 4.075 +0.010 16,547 139,496 -7,464
Feb08 071218 4.225 4.235 4.205 4.220 unch 18,387 64,199 -1,767
Mar08 071218 4.295 4.295 4.265 4.285 +0.005 11,728 39,201 +4,457
Apr08 071218 4.350 4.360 4.330 4.350 +0.015 4,475 17,775 +828
May08 071218 4.435 4.465 4.425 4.465 +0.035 2,259 12,459 +1,197
Total Volume and Open Interest 65,727 415,684 -10,233
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)
Mar08 071218 99.25 99.25 99.25 99.25 +0.03      
Jun08 071218 99.28 99.28 99.28 99.28 +0.04      
Sep08 071218 99.25 99.25 99.25 99.25 +0.04      
Dec08 071218 99.20 99.21 99.20 99.21 +0.05      
Mar09 071218 99.15 99.15 99.15 99.15 +0.04      
Jun09 071218 99.10 99.10 99.10 99.10 +0.04      
Sep09 071218 99.04 99.04 99.04 99.04 +0.04      
Dec09 071218 98.96 98.96 98.96 98.96 +0.03      
Mar10 071218 98.89 98.89 98.89 98.89 +0.03      
Jun10 071218 98.85 98.85 98.85 98.85 +0.03      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar08 071218 99.23 99.25 99.22 99.25 +0.03 687 47,936 +2,620
Jun08 071218 99.25 99.28 99.25 99.28 +0.04 75 18,089 +283
Sep08 071218 99.22 99.25 99.21 99.25 +0.04 47 19,018 +51
Dec08 071218 99.18 99.19 99.18 99.19 +0.03 22 14,015 +610
Mar09 071218 99.14 99.15 99.14 99.15 +0.03 0 5,689 +19
Jun09 071218 99.10 99.10 99.10 99.10 +0.03 0 1,245 +1
Sep09 071218 99.04 99.04 99.04 99.04 +0.03 0 208 +0
Dec09 071218 98.96 98.96 98.96 98.96 +0.03 0 200 +0
Total Volume and Open Interest 1,679 177,434 +4,659
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071218 136.70 136.70 136.70 136.70 +0.23      
Sep08 071218 136.70 136.70 136.70 136.70 +0.23      
Total Volume and Open Interest 2,359 32,519 -160
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 071218 108.04 108.15 107.81 108.00 +0.02 417,026 992,271 -2,716
Jun08 071218 42.32 42.32 42.32 42.32 -0.02 106 2,498 +60
Sep08 071218 42.92 42.92 42.92 42.92 -0.02      
Total Volume and Open Interest 417,132 994,769 -2,656
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 071218 108~17 108~17 108~05 108~13 +0~01 270 14,772 -114
Mar08 071218 108~15 108~17 108~02 108~12 +0~01 62,218 316,996 -704
Total Volume and Open Interest 62,488 331,768 -818
3-Mth Short Sterling(LIFFE)
Dec07 071218 93.66 93.79 93.65 93.78 +0.12 59,180 501,604 -2,336
Mar08 071218 94.24 94.32 94.21 94.30 +0.07 38,717 482,382 -231
Jun08 071218 94.57 94.60 94.53 94.57 +0.01 42,712 571,099 +875
Sep08 071218 94.79 94.81 94.71 94.75 -0.01 45,328 444,181 +7,592
Dec08 071218 94.91 94.92 94.82 94.87 -0.01 47,107 382,244 -9,279
Mar09 071218 94.96 94.97 94.86 94.92 -0.01 24,532 248,161 -4,030
Total Volume and Open Interest 280,518 3,041,274 -6,175
3-Mth Euribor(LIFFE)
Mar08 071218 95.465 95.500 95.455 95.475 +0.025 109,771 617,354 -18,165
Jun08 071218 95.525 95.550 95.485 95.525 +0.020 99,158 587,041 -3,389
Sep08 071218 95.580 95.610 95.525 95.580 +0.020 132,280 470,597 -3,301
Total Volume and Open Interest 706,145 3,922,748 -371
3-Mth Aus T-Bills(SFE)
Dec07 071213 92.67 92.70 92.57 92.58 -0.09 31,490 105,566 +0
Mar08 071218 92.65 92.71 92.64 92.65 unch 14,189 375,795 -182
Jun08 071218 92.56 92.62 92.53 92.55 -0.01 5,624 255,950 -633
Sep08 071218 92.53 92.57 92.48 92.51 -0.02 7,323 140,840 +4,223
Dec08 071218 92.52 92.55 92.47 92.49 -0.03 1,925 71,425 -132
Mar09 071218 92.51 92.55 92.47 92.49 -0.02 2,475 47,283 +2,022
Jun09 071218 92.51 92.54 92.48 92.49 -0.02 706 41,332 +629
Sep09 071218 92.51 92.53 92.47 92.48 -0.02 1,046 20,024 +862
Dec09 071218 92.52 92.52 92.47 92.47 -0.02 618 3,541 +617
Mar10 071218 92.52 92.52 92.47 92.47 -0.02 0 372 +0
Total Volume and Open Interest 33,906 957,249 +7,406
10-Year Aus T-Bonds(SFE)
Mar08 071217 93.75 93.77 93.71 93.72 -0.03 157,969 560,531 +560,531
Jun08 071218 93.72 93.72 93.72 93.72        
3-Year Aus T-Bonds(SFE)
Mar08 071217 93.29 93.32 93.25 93.29 -0.01 134,187 493,625 +493,625
Jun08 071218 93.29 93.29 93.29 93.29        
Gold(CMX)
Dec07 071218 793.0 804.8 793.0 803.0 +8.2 196 376 -66
Feb08 071218 798.9 811.4 794.7 807.4 +8.1 93,428 257,467 -3,222
Apr08 071218 805.7 817.3 802.4 813.7 +8.1 2,400 58,969 +1,065
Jun08 071218 808.4 822.1 808.4 819.4 +8.0 1,079 49,326 +632
Aug08 071218 814.0 825.6 814.0 824.8 +7.9 164 28,330 +97
Oct08 071218 829.8 829.8 829.8 829.8 +7.8 10 3,575 +6
Dec08 071218 826.9 837.3 826.9 834.7 +7.8 452 30,554 -204
Feb09 071218 839.8 839.8 839.8 839.8 +7.7 53 20,480 +51
Apr09 071218 844.6 844.6 844.6 844.6 +7.6 0 3,332 +0
Jun09 071218 849.7 849.7 849.7 849.7 +7.6 6 9,117 +0
Aug09 071218 855.0 855.0 855.0 855.0 +7.4 0 9 +0
Oct09 071218 860.3 860.3 860.3 860.3 +7.2      
Total Volume and Open Interest 99,575 490,138 -1,075
Silver(CMX)
Dec07 071218 1402.5 1404.5 1401.0 1401.4 +18.8 40 123 -59
Mar08 071218 1398.5 1428.0 1393.0 1416.5 +18.5 28,944 74,325 +601
May08 071218 1411.0 1433.5 1411.0 1428.0 +18.5 714 13,934 +444
Jul08 071218 1421.5 1449.0 1419.5 1438.6 +18.4 77 18,374 -43
Sep08 071218 1431.5 1448.3 1431.5 1448.3 +18.3 18 14,897 -3
Dec08 071218 1450.0 1465.0 1447.0 1461.5 +18.2 610 15,955 -209
Mar09 071218 1476.5 1476.5 1476.5 1476.5 +18.2 0 288 +0
Total Volume and Open Interest 30,654 149,012 +803
Platinum(NYMEX)
Jan08 071218 1502.0 1526.4 1485.0 1515.3 +11.7 1,854 11,319 -181
Apr08 071218 1487.0 1525.0 1477.3 1508.3 +11.2 442 3,338 +303
Jul08 071218 1511.3 1511.3 1511.3 1511.3 +11.2 16 145 +16
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 071218 359.65 359.65 359.65 359.65 +2.10 3 14 -14
Mar08 071218 358.00 364.00 358.00 362.95 +1.60 764 12,173 -88
Jun08 071218 364.45 366.95 364.25 366.95 +1.60 45 1,368 +9
Total Volume and Open Interest 818 14,355 -95
Copper(CMX)
Dec07 071218 286.00 289.85 286.00 287.00 -0.30 441 1,663 -163
Mar08 071218 287.50 291.50 286.45 288.45 -0.45 7,899 51,536 -712
May08 071218 289.65 292.75 288.85 289.95 -0.50 330 6,385 -25
Jul08 071218 290.00 293.00 290.00 290.65 -0.20 187 2,701 +36
Sep08 071218 290.95 293.45 290.50 291.10 +0.20 175 1,119 +5
Total Volume and Open Interest 9,536 72,609 -781
Aluminum(CMX)
Dec07 071212 108.75 108.75 108.75 108.75 -1.00 0 132 +0
Jan08 071218 1.07 1.07 1.07 1.07 unch      
Feb08 071218 1.07 1.07 1.07 1.07 unch      
Mar08 071218 1.07 1.07 1.07 1.07 unch      
Apr08 071218 1.07 1.07 1.07 1.07 unch      
May08 071218 1.07 1.07 1.07 1.07 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071218 13214 13286 13100 13243 +59 3,285 31,195 -155
Mar08 071218 13299 13374 13180 13328 +59 3,733 9,680 +842
Jun08 071218 13315 13404 13315 13404 +59 5 11 +5
Sep08 071218 13484 13484 13484 13484 +59 0 1 +0
Total Volume and Open Interest 7,023 40,887 +692
S & P 500(CME)
Dec07 071218 1456.50 1460.00 1436.50 1455.80 +9.30 93,822 296,038 -58,978
Mar08 071218 1457.90 1472.00 1446.00 1466.50 +9.70 105,835 371,163 +67,430
Jun08 071218 1467.00 1479.30 1457.80 1475.80 +9.50 1,490 5,707 +562
Sep08 071218 1484.10 1487.30 1465.80 1484.10 +9.80 228 402 +212
Total Volume and Open Interest 201,375 676,434 +9,226
S & P 500 E-Mini(Globex)
Dec07 071218 1447.00 1461.75 1435.50 1455.75 +9.25 658,529 1,474,162 -228,565
Mar08 071218 1457.50 1472.00 1445.75 1466.50 +9.75 1,497,465 1,016,808 +207,635
Total Volume and Open Interest 2,155,996 2,490,981 -20,930
NASDAQ 100(CME)
Dec07 071218 2043.00 2043.00 2000.00 2029.30 +0.80 3,701 40,318 -2,357
Mar08 071218 2049.00 2068.50 2022.00 2050.30 +0.80 4,887 13,639 +1,567
Jun08 071218 2070.80 2070.80 2070.00 2070.80 +0.80 0 25 +0
Total Volume and Open Interest 8,588 53,982 -790
NASDAQ 100 E-Mini(Globex)
Dec07 071218 2028.00 2048.80 2000.00 2029.30 +0.80 102,180 331,336 -28,474
Mar08 071218 2050.30 2070.00 2021.00 2050.30 +0.80 319,349 121,066 +32,800
Total Volume and Open Interest 421,529 452,402 +4,326
S & P Midcap 400(CME)
Dec07 071218 846.00 846.50 836.25 846.50 +3.85 735 9,237 -383
Mar08 071218 857.50 858.80 843.50 854.00 +4.10 737 1,957 +248
Jun08 071218 863.70 863.70 859.60 863.70 +4.10      
Total Volume and Open Interest 1,472 11,249 -135
Russell 2000(CME)
Dec07 071218 749.00 756.00 736.75 754.40 +13.20 4,239 34,763 -357
Mar08 071218 753.35 760.00 739.50 758.10 +13.30 4,060 10,490 +3,510
Jun08 071218 764.80 764.80 764.20 764.80 +13.30 0 6 +0
Total Volume and Open Interest 8,299 45,284 +3,153
Russell 2000 E-Mini(Globex)
Dec07 071218 741.10 756.40 735.30 754.40 +12.80      
Mar08 071218 744.70 760.10 738.70 758.10 +13.30 259,128 257,473 +72,602
Jun08 071218 744.00 764.80 744.00 764.80 +13.30 9 4 -1
Total Volume and Open Interest 380,076 753,229 +34,479
Value Line(KCBT)
Dec07 071218 2242.50 2242.50 2242.50 2242.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071218 15065 15335 15020 15180 -95 52,924 176,693 +8,818
Jun08 071218 15100 15270 14990 15155 -45 12 55 +54
Total Volume and Open Interest 52,936 177,197 +9,025
Nikkei 225(SGX)
Mar08 071218 15065 15335 15020 15180 -95 52,924 176,693 +8,818
Jun08 071218 15100 15270 14990 15155 -45 12 55 +54
Sep08 071218 15180 15180 15180 15180 -45 0 40 +0
Total Volume and Open Interest 52,936 177,197 +9,025
CAC 40(EURONEXT)
Dec07 071218 5500.5 5587.0 5451.5 5514.5 -6.5 141,719 551,522 -30,157
Jan08 071218 5518.5 5603.0 5473.5 5531.5 -7.5 22,295 47,596 +2,644
Feb08 071218 5552.0 5597.5 5506.0 5552.5 -9.0 207 1,447 +34
Total Volume and Open Interest 171,401 611,776 -21,801
Hang Seng Index(HKFE)
Dec07 071218 26490 26988 26117 26729 +232 59,951 91,245 -30,615
Jan08 071218 26412 27033 26177 26780 +250 2,891 560 -2,126
Total Volume and Open Interest 63,576 92,147 -37,174
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 071218 6259.00 6354.00 6239.00 6290.00 +1.50 132,811 423,303 -24,663
Mar08 071218 6264.00 6373.00 6261.00 6309.50 +1.00 42,887 101,369 +31,179
Jun08 071218 6341.00 6341.00 6341.00 6341.00 -0.50 104 2,850 -26
Total Volume and Open Interest 175,802 528,022 +6,490
SPI 200(SFE)
Dec07 071218 6289.0 6299.0 6102.0 6208.0 -82.0 80,523 325,086 +27,785
Mar08 071218 6306.0 6316.0 6115.0 6221.0 -87.0 48,883 73,711 +45,918
Jun08 071218 6251.0 6324.0 6251.0 6288.0 -87.0 16 1,789 +7
Total Volume and Open Interest 129,426 401,896 +73,712
GSCI(CME)
Jan08 071218 597.70 599.00 583.00 587.30 -3.70 1,437 21,296 +1,458
Feb08 071218 588.10 598.50 584.00 588.10 -3.40      
Mar08 071218 588.10 598.00 584.00 588.10 -4.40      
Total Volume and Open Interest 2,680 22,459  
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!!!