Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed December 19, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071219 1152.00 1160.50 1148.75 1159.00 +9.25 76,411 128,931 -8,363
Mar08 071219 1168.00 1179.00 1167.00 1177.75 +9.25 36,865 231,502 +6,930
May08 071219 1182.50 1194.00 1182.50 1192.75 +9.25 11,521 49,044 -134
Jul08 071219 1184.50 1199.00 1184.50 1198.00 +12.50 11,450 61,546 +1,033
Aug08 071219 1152.50 1165.00 1152.50 1165.00 +12.00 841 4,374 +394
Sep08 071219 1103.50 1119.00 1103.50 1119.00 +11.00 489 2,271 +87
Nov08 071219 1053.00 1072.00 1053.00 1070.50 +17.50 12,741 95,025 -511
Total Volume and Open Interest 151,229 591,875 -541
Soybean Meal(CBOT)
Jan08 071219 322.50 326.20 321.70 323.70 +1.20 30,292 44,713 -3,068
Mar08 071219 328.50 332.60 328.50 329.80 +1.30 18,281 94,730 +2,879
May08 071219 332.70 336.00 332.00 333.90 +1.90 10,239 43,148 +1,056
Jul08 071219 332.80 334.80 331.50 334.00 +2.50 5,329 30,964 -141
Aug08 071219 321.00 322.50 320.50 322.20 +3.20 1,087 7,835 +217
Sep08 071219 308.50 310.00 305.60 310.00 +5.00 715 6,522 +295
Oct08 071219 287.50 289.00 287.00 289.00 +5.00 74 5,162 -11
Dec08 071219 283.90 284.00 279.80 284.00 +5.20 6,127 22,340 +773
Total Volume and Open Interest 72,789 258,127 +2,101
Soybean Oil(CBOT)
Jan08 071219 46.22 46.92 46.20 46.83 +0.62 27,482 55,735 -7,864
Mar08 071219 46.80 47.51 46.80 47.38 +0.53 22,731 142,254 +3,131
May08 071219 47.56 48.03 47.50 47.94 +0.64 6,171 34,493 +1,170
Jul08 071219 47.75 48.43 47.75 48.38 +0.66 5,185 33,723 +1,641
Aug08 071219 48.09 48.40 48.08 48.40 +0.73 1,056 5,292 +242
Sep08 071219 47.86 47.90 47.50 47.90 +0.60 607 4,671 +107
Oct08 071219 46.90 47.50 46.90 47.50 +0.60 49 5,047 +27
Dec08 071219 47.15 47.85 47.15 47.83 +0.71 4,832 22,450 +1,012
Total Volume and Open Interest 68,546 304,690 -221
Canola(WCE)
Jan08 071219 488.5 493.7 488.5 493.1 +5.3 10,217 29,553 +29,553
Mar08 071219 500.0 507.5 500.0 506.5 +5.5 17,332 80,729 +80,729
May08 071219 509.7 516.0 509.7 514.8 +5.1 211 7,593 +7,593
Jul08 071219 515.1 521.4 515.1 520.2 +5.8 494 11,626 +11,626
Total Volume and Open Interest 28,772 159,399 -2,449
Corn(CBOT)
Mar08 071219 430.50 436.50 430.25 434.75 +2.75 111,030 592,390 -167
May08 071219 441.75 447.50 441.25 445.25 +2.50 16,165 120,920 +1,226
Jul08 071219 449.50 455.25 449.00 452.75 +2.50 22,929 144,608 +1,380
Sep08 071219 447.50 453.00 446.00 451.50 +3.00 2,897 26,588 -323
Dec08 071219 446.75 454.00 446.25 452.00 +3.75 21,458 257,112 +155
Mar09 071219 452.00 459.00 452.00 458.50 +4.50 531 15,606 -20
Total Volume and Open Interest 176,451 1,218,521 +2,338
Wheat(CBOT)
Mar08 071219 954.50 979.00 947.00 973.50 +21.50 72,983 213,021 -287
May08 071219 946.00 974.00 945.00 969.00 +23.00 18,469 46,346 +196
Jul08 071219 768.00 791.75 768.00 784.75 +15.25 20,227 97,537 -1,997
Sep08 071219 774.00 795.00 774.00 790.00 +16.50 1,288 17,970 -326
Dec08 071219 786.00 806.00 784.75 797.50 +12.50 7,226 39,364 -1,465
Total Volume and Open Interest 120,475 427,997 -3,866
Wheat(KCBT)
Mar08 071219 970.00 995.00 967.25 995.00 +23.50 12,593 74,742 -615
May08 071219 961.00 985.00 958.00 984.50 +29.50 1,269 7,041 +298
Jul08 071219 790.00 817.00 790.00 816.50 +23.00 3,920 28,751 +208
Sep08 071219 791.25 819.25 791.25 819.25 +30.00 444 5,604 +73
Dec08 071219 812.25 824.00 812.25 819.75 +16.75 267 3,011 -6
Total Volume and Open Interest 18,567 122,107 -29
Wheat(MGE)
Dec07 071214 1104.00 1130.00 1095.00 1130.00 +30.00 127 23 +0
Mar08 071219 1067.00 1096.00 1063.50 1095.50 +26.75 8,379 39,119 -587
May08 071219 1018.00 1048.00 1017.75 1047.75 +29.00 2,997 9,007 +613
Jul08 071219 946.00 973.00 946.00 970.00 +22.00 533 2,796 +65
Sep08 071219 838.00 859.00 837.00 857.00 +20.00 520 5,949 +115
Total Volume and Open Interest 13,204 63,033 +357
Oats(CBOT)
Mar08 071219 297.00 302.00 294.75 301.00 +4.00 852 9,421 +139
May08 071219 305.00 307.75 305.00 307.25 +3.25 59 844 -12
Jul08 071219 310.00 312.50 310.00 312.50 +3.50 9 268 -5
Sep08 071219 313.50 316.00 312.25 316.00 +2.00 1 7 +1
Total Volume and Open Interest 1,070 11,124 +250
Rough Rice(CBOT)
Jan08 071219 13.27 13.37 13.27 13.34 +0.11 2,598 5,415 -1,533
Mar08 071219 13.58 13.70 13.58 13.68 +0.12 2,860 10,039 +1,383
May08 071219 13.97 13.97 13.92 13.92 +0.12 315 662 +118
Jul08 071219 14.12 14.12 14.12 14.12 +0.12 101 992 +12
Total Volume and Open Interest 6,049 18,712 +12
Live Cattle(CME)
Dec07 071219 93.150 93.300 92.475 92.525 -0.650 1,307 6,658 -296
Feb08 071219 96.650 96.825 96.150 96.275 -0.400 10,082 125,173 -276
Apr08 071219 98.700 98.700 98.200 98.475 -0.175 4,647 62,468 +136
Jun08 071219 94.400 94.500 94.000 94.450 unch 1,351 21,795 +45
Aug08 071219 95.525 95.700 95.100 95.450 +0.075 878 15,473 +255
Oct08 071219 99.100 99.300 98.900 99.200 unch 675 5,445 +283
Total Volume and Open Interest 19,203 242,721 +266
Feeder Cattle(CME)
Jan08 071219 105.325 105.325 104.050 104.200 -0.950 1,668 7,521 -263
Mar08 071219 108.475 108.475 106.875 107.350 -0.725 2,012 13,349 +504
Apr08 071219 110.050 110.050 109.300 109.625 -0.525 207 3,604 +44
May08 071219 111.300 111.300 110.500 110.950 -0.450 232 3,990 +25
Aug08 071219 111.500 111.550 111.000 111.325 -0.625 81 1,862 +6
Sep08 071219 110.300 110.300 110.300 110.300 -0.700 4 91 +1
Oct08 071219 110.000 110.100 109.900 110.000 -0.500 0 11 +0
Total Volume and Open Interest 4,204 30,519 +317
Lean Hogs(CME)
Feb08 071219 59.750 60.250 59.600 60.100 +0.275 12,466 97,730 +1,279
Apr08 071219 65.150 65.750 64.950 65.675 +0.425 4,396 42,424 +578
May08 071219 71.500 71.950 71.400 71.875 +0.050 37 2,738 +13
Jun08 071219 74.625 75.200 74.575 75.150 +0.225 2,369 28,480 -200
Jul08 071219 74.100 74.500 73.950 74.425 +0.200 259 11,348 -6
Aug08 071219 72.300 72.675 72.200 72.675 +0.250 211 5,535 +16
Oct08 071219 67.250 67.600 67.050 67.600 +0.350 124 5,017 -216
Dec08 071219 67.000 67.400 66.800 67.400 +0.225 95 8,721 +0
Total Volume and Open Interest 19,957 201,993 +1,464
Pork Bellies(CME)
Feb08 071219 87.625 88.800 86.900 88.475 +0.425 167 1,152 +16
Mar08 071219 88.000 88.400 87.800 87.950 +0.075 23 319 +8
May08 071219 89.200 89.300 89.100 89.200 +0.500 1 176 -1
Jul08 071219 89.500 89.500 87.800 87.800 +0.200 1 150 +0
Aug08 071219 88.000 88.000 88.000 88.000 +0.600 0 56 +0
Total Volume and Open Interest 192 1,853 +23
Class III Milk(CME)
Dec07 071219 20.29 20.35 20.28 20.34 +0.06 236 4,381 -8
Jan08 071219 17.60 17.73 17.53 17.70 +0.07 730 3,756 -44
Feb08 071219 16.96 17.03 16.85 16.96 unch 356 3,185 +3
Mar08 071219 16.53 16.61 16.40 16.58 +0.04 349 2,666 +2
Apr08 071219 16.10 16.17 16.00 16.15 +0.01 146 2,413 +19
Total Volume and Open Interest 2,166 30,709 +27
Cocoa(ICE)
Mar08 071219 2109 2147 2106 2132 +18 13,733 105,592 +1,525
May08 071219 2115 2148 2112 2135 +16 1,575 23,587 +704
Jul08 071219 2125 2152 2120 2140 +14 605 10,449 +11
Sep08 071219 2123 2150 2121 2141 +10 722 7,537 +158
Dec08 071219 2129 2154 2126 2145 +9 441 14,848 +157
Mar09 071219 2160 2170 2158 2162 +7 302 4,610 -29
May09 071219 2179 2182 2170 2171 +5 27 2,073 +0
Total Volume and Open Interest 17,405 168,697 +2,526
Coffee "C"(ICE)
Dec07 071219 131.35 131.35 131.35 131.35 unch 80 421 -53
Mar08 071219 134.55 136.00 133.50 134.50 -0.05 16,820 110,171 +387
May08 071219 136.75 138.45 136.05 137.10 unch 1,512 21,817 +351
Jul08 071219 139.20 140.60 138.80 139.60 unch 653 5,741 +19
Sep08 071219 141.40 143.20 140.95 142.00 unch 282 8,823 -51
Dec08 071219 144.85 146.25 144.35 145.40 +0.05 153 6,680 +1
Total Volume and Open Interest 19,845 160,705 +788
Orange Juice(ICE)
Jan08 071219 147.00 150.60 145.50 148.05 +2.05 1,645 6,690 -549
Mar08 071219 148.00 152.25 146.95 149.85 +2.35 1,921 15,588 +793
May08 071219 149.00 151.50 148.50 150.75 +2.25 49 3,079 -36
Jul08 071219 150.20 151.70 150.00 151.70 +1.95 138 753 +0
Sep08 071219 152.40 152.40 152.40 152.40 +1.95 1 422 -1
Nov08 071219 151.45 151.45 151.45 151.45 +1.95 0 363 +0
Total Volume and Open Interest 3,754 27,752 +207
Sugar #11(ICE)
Mar08 071219 10.57 10.80 10.56 10.74 +0.10 94,017 453,482 +4,528
May08 071219 10.87 11.06 10.83 10.99 +0.10 17,908 100,635 +107
Jul08 071219 10.90 11.08 10.90 11.01 +0.06 13,658 90,434 +1,860
Oct08 071219 11.14 11.35 11.14 11.30 +0.06 8,477 75,461 +5,458
Mar09 071219 11.84 11.95 11.80 11.90 +0.06 6,230 50,450 +483
Total Volume and Open Interest 150,389 848,147 +14,278
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 071219 1098 1108 1093 1103 +8 2,097 24,470 +100
Jul08 071219 1123 1132 1117 1127 +7 2,613 52,742 +978
Sep08 071219 1109 1118 1109 1114 +5 346 21,780 +40
Dec08 071219 1100 1114 1100 1110 +7 239 20,188 -10
Mar09 071219 1116 1124 1116 1120 +9 245 4,977 +70
May09 071219 1130 1130 1130 1130 +9 6 349 +0
Total Volume and Open Interest 11,069 197,482 +526
London Coffee(LCE)
Jan08 071219 1864.00 1885.00 1834.00 1850.00 -25.00 7,382 52,681 -1,545
Mar08 071219 1904.00 1917.00 1867.00 1884.00 -20.00 12,573 84,774 +4,424
May08 071219 1915.00 1938.00 1890.00 1906.00 -16.00 2,213 16,146 -430
Jul08 071219 1940.00 1952.00 1916.00 1921.00 -16.00 1,084 4,730 +600
Sep08 071219 1951.00 1959.00 1928.00 1936.00 -15.00 2,059 7,878 +968
Nov08 071219 1938.00 1942.00 1938.00 1942.00 -15.00 0 974 +0
Total Volume and Open Interest 25,478 169,484 +4,184
London Sugar(LCE)
Mar08 071219 305.90 309.00 305.00 309.00 +2.50 6,945 51,574 -1,985
May08 071219 308.70 312.50 308.10 312.40 +3.00 1,104 10,663 +189
Aug08 071219 308.80 313.00 308.70 313.00 +3.00 346 6,830 +41
Oct08 071219 315.10 317.90 315.10 317.90 +2.90 228 5,835 -5
Dec08 071219 322.00 323.90 322.00 323.90 +2.90 103 1,650 +79
Total Volume and Open Interest 9,087 80,312 -1,494
Cotton(ICE)
Mar08 071219 65.72 66.45 65.66 66.27 +0.55 16,769 133,435 +317
May08 071219 67.18 67.70 67.18 67.62 +0.44 2,632 21,876 -90
Jul08 071219 68.99 69.39 68.99 69.27 +0.45 2,167 22,889 +735
Oct08 071219 71.80 71.80 71.80 71.80 +0.55 2 430 +0
Dec08 071219 73.25 74.00 73.25 73.80 +0.55 2,415 40,254 +488
Mar09 071219 76.00 76.30 76.00 76.30 +0.55 5 1,220 +0
Total Volume and Open Interest 23,991 220,672 +1,451
Lumber(CME)
Jan08 071219 243.1 244.7 242.5 242.8 -1.6 332 3,278 -69
Mar08 071219 262.0 262.8 260.2 262.3 -0.8 334 5,151 +58
May08 071219 276.1 276.7 274.7 276.5 -0.5 45 603 +17
Jul08 071219 281.9 283.0 281.3 281.3 unch 1 133 +1
Total Volume and Open Interest 712 9,261 +7
Crude Oil(NYM)
Jan08 071218 90.97 92.88 88.88 90.49 -0.14 234,006 79,908 -35,777
Feb08 071219 90.35 92.35 89.70 91.24 +1.16 193,576 335,387 +19,803
Mar08 071219 90.39 92.21 89.75 91.18 +1.09 41,464 149,379 +411
Apr08 071219 90.09 91.90 89.76 90.91 +1.00 19,948 64,771 -618
May08 071219 89.80 91.48 89.80 90.63 +0.93 7,930 60,183 +1,210
Jun08 071219 90.08 91.29 89.50 90.35 +0.89 10,084 74,978 +2,467
Jul08 071219 89.40 90.71 89.40 90.06 +0.86 1,033 22,661 +103
Aug08 071219 89.25 90.26 89.25 89.80 +0.84 351 17,461 -15
Sep08 071219 89.55 89.55 89.55 89.55 +0.83 740 36,455 +38
Oct08 071219 89.78 89.78 89.30 89.30 +0.82 227 29,330 -199
Nov08 071219 89.00 89.47 88.79 89.06 +0.80 107 20,433 +48
Dec08 071219 88.26 89.75 88.11 88.83 +0.76 8,393 167,494 +1,186
Jan09 071219 89.20 89.20 88.58 88.58 +0.74 467 23,994 +100
Feb09 071219 87.97 88.34 87.97 88.34 +0.73 514 13,366 -61
Mar09 071219 88.10 88.10 88.10 88.10 +0.72 0 5,695 +0
Apr09 071219 87.86 87.86 87.86 87.86 +0.71 0 11,854 +0
Total Volume and Open Interest 450,769 1,349,594 -27,653
Heating Oil(NYM)
Jan08 071219 255.00 262.55 253.91 259.79 +4.25 32,293 46,361 -5,283
Feb08 071219 255.69 262.31 253.77 259.54 +4.15 20,187 57,444 +1,825
Mar08 071219 254.00 260.25 252.80 257.54 +3.75 9,929 37,094 +799
Apr08 071219 249.19 254.87 248.00 252.19 +3.35 3,741 15,431 +291
May08 071219 246.67 248.75 246.60 247.74 +3.10 1,662 9,522 +248
Jun08 071219 243.00 247.80 242.50 245.09 +2.95 3,315 16,983 -255
Jul08 071219 242.30 245.58 242.30 244.69 +2.85 1,148 4,593 +232
Aug08 071219 244.50 245.24 244.09 244.74 +2.80 424 1,045 +19
Sep08 071219 246.05 246.11 245.65 245.69 +2.75 178 3,544 +47
Oct08 071219 247.29 247.29 247.29 247.29 +2.75 57 1,116 +15
Nov08 071219 248.94 248.94 248.94 248.94 +2.80 36 903 +3
Dec08 071219 248.83 252.69 248.79 250.59 +2.85 764 7,673 -591
Total Volume and Open Interest 74,111 210,452 -2,691
Gasoline(NYMEX)
Jan08 071219 231.10 236.78 229.93 233.19 +2.76 27,466 43,398 -4,383
Feb08 071219 233.59 239.55 232.66 236.09 +2.66 16,022 44,322 +3,402
Mar08 071219 238.25 243.17 236.64 239.89 +2.74 7,942 38,719 +823
Apr08 071219 250.25 255.97 250.25 253.09 +2.74 3,536 24,816 -350
May08 071219 251.25 256.57 250.80 253.89 +2.74 2,237 19,219 +131
Jun08 071219 250.67 256.07 250.50 253.49 +2.64 1,762 16,495 +738
Jul08 071219 248.80 252.50 248.80 251.64 +2.52 411 4,312 -14
Aug08 071219 246.00 249.20 246.00 248.89 +2.40 461 2,962 +45
Sep08 071219 242.00 245.09 242.00 245.09 +2.40 351 5,421 +67
Oct08 071219 231.39 231.39 231.39 231.39 +2.30 33 1,625 +1
Total Volume and Open Interest 60,297 215,180 +438
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071219 233.19 233.19 233.19 233.19 +2.76 0 17 +0
Feb08 071219 236.30 236.30 236.09 236.09 +2.66 0 10 +0
Mar08 071219 239.89 239.89 239.89 239.89 +2.74 0 2 +0
Apr08 071219 255.30 255.30 255.30 255.30 +3.90      
Total Volume and Open Interest 0 29 +0
Natural Gas(NYM)
Jan08 071219 7.190 7.210 6.981 7.179 +0.038 57,477 58,759 -8,837
Feb08 071219 7.332 7.337 7.114 7.299 +0.021 26,543 104,812 +4,838
Mar08 071219 7.370 7.370 7.160 7.340 +0.020 14,859 115,398 +1,095
Apr08 071219 7.335 7.420 7.186 7.350 +0.022 5,383 54,156 +417
May08 071219 7.392 7.422 7.250 7.417 +0.022 2,360 42,540 -201
Jun08 071219 7.497 7.513 7.353 7.509 +0.022 293 23,562 +26
Jul08 071219 7.550 7.620 7.456 7.605 +0.022 242 21,072 -16
Aug08 071219 7.657 7.685 7.525 7.685 +0.022 249 18,418 +19
Sep08 071219 7.695 7.717 7.575 7.717 +0.022 357 13,838 -53
Oct08 071219 7.781 7.792 7.636 7.792 +0.022 1,038 39,831 +104
Nov08 071219 8.055 8.164 8.035 8.164 +0.016 580 23,384 +314
Dec08 071219 8.553 8.589 8.450 8.589 +0.015 349 19,222 +117
Jan09 071219 8.828 8.847 8.723 8.847 +0.012 576 39,076 -50
Feb09 071219 8.720 8.861 8.720 8.861 +0.016 161 6,995 -14
Mar09 071219 8.599 8.636 8.510 8.636 +0.016 1,802 31,876 -1,321
Apr09 071219 7.934 7.981 7.860 7.981 +0.021 2,024 30,355 -178
Total Volume and Open Interest 116,608 853,307 -835
Brent Crude Oil(ICE)
Feb08 071219 90.50 92.27 89.75 91.48 +1.36 87,890 117,081 -5,514
Mar08 071219 90.35 92.00 89.62 91.22 +1.26 39,246 118,064 +4,944
Apr08 071219 90.20 91.76 89.42 90.99 +1.16 21,059 28,951 +3,904
May08 071219 90.00 91.49 89.33 90.73 +1.06 8,215 16,677 -1,468
Jun08 071219 89.80 91.24 89.15 90.49 +0.99 8,132 34,257 +367
Jul08 071219 89.76 90.26 89.37 90.26 +0.96 2,117 10,438 +174
Aug08 071219 90.05 90.05 89.09 90.05 +0.96 596 7,795 +44
Sep08 071219 89.37 89.83 89.37 89.83 +0.96 1,171 9,217 +342
Oct08 071219 89.62 89.62 89.62 89.62 +0.95 139 6,963 +6
Nov08 071219 89.42 89.42 89.42 89.42 +0.94 148 5,202 +27
Dec08 071219 88.45 89.95 88.04 89.22 +0.93 3,845 58,389 -456
Jan09 071219 89.01 89.01 89.01 89.01 +0.92 263 12,409 -100
Feb09 071219 88.81 88.81 88.81 88.81 +0.90 78 3,724 +5
Mar09 071219 88.61 88.61 88.61 88.61 +0.88 33 2,966 +29
Total Volume and Open Interest 173,580 525,346 +2,394
Gas Oil(ICE)
Jan08 071219 807.25 823.00 796.50 814.00 +2.25 37,156 75,493 -1,307
Feb08 071219 798.50 814.75 789.75 806.00 +2.50 27,323 66,046 +4,241
Mar08 071219 790.25 804.50 781.00 796.75 +2.50 6,877 27,247 +1,118
Apr08 071219 776.00 788.75 776.00 787.75 +3.00 3,531 11,851 +328
May08 071219 768.75 781.25 768.75 780.00 +4.00 1,400 13,544 -537
Jun08 071219 760.25 781.50 760.25 775.00 +4.50 1,797 32,728 -476
Jul08 071219 772.00 774.75 772.00 774.00 -9.00 500 6,919 +51
Aug08 071219 774.00 775.50 774.00 775.50 -7.50 75 2,583 +0
Sep08 071219 766.50 776.75 766.00 776.75 +5.50 0 2,206 +0
Oct08 071219 778.00 778.00 778.00 778.00 +5.50 0 1,251 +0
Total Volume and Open Interest 78,882 271,733 +3,842
US Dollar Index(ICE)
Mar08 071219 77.490 77.810 77.440 77.620 +0.190 4,253 27,602 +194
Jun08 071219 77.640 77.750 77.640 77.680 +0.190 1 5,625 +1
Sep08 071219 77.780 77.780 77.780 77.780 +0.210 0 475 +0
Total Volume and Open Interest 4,254 33,702 -23,653
Australian Dollar(CME)
Mar08 071219 85.66 85.93 85.12 85.41 +0.01 40,363 55,578 -1,865
Jun08 071219 85.01 85.21 84.55 84.80 +0.01 3 411 +0
Sep08 071219 84.07 84.42 83.97 84.07 +0.01 0 76 +0
Total Volume and Open Interest 40,369 56,185 -42,655
British Pound(CME)
Mar08 071219 200.86 201.44 198.75 199.18 -1.60 48,092 68,308 +81
Jun08 071219 200.23 200.76 198.25 198.60 -1.60 13 183 +10
Sep08 071219 197.92 199.92 197.69 197.92 -1.65 0 6 +0
Total Volume and Open Interest 48,105 68,554 -56,521
Canadian Dollar(CME)
Mar08 071219 99.48 99.87 99.13 99.71 +0.17 42,508 75,005 +1,049
Jun08 071219 99.55 99.82 99.14 99.67 +0.17 71 3,665 +45
Sep08 071219 99.62 99.70 99.25 99.62 +0.15 1 1,326 +1
Dec08 071219 99.68 99.68 99.26 99.54 +0.15 8 545 -1
Total Volume and Open Interest 42,588 80,653 -43,063
Japanese Yen(CME)
Mar08 071219 89.10 89.60 88.98 89.09 -0.08 70,055 153,592 +2,455
Jun08 071219 90.00 90.37 89.80 89.91 -0.08 27 24,496 -18
Sep08 071219 90.50 91.00 90.50 90.60 -0.08 0 485 +0
Total Volume and Open Interest 70,082 178,623 -75,024
Swiss Franc(CME)
Mar08 071219 87.27 87.34 86.76 87.03 -0.25 42,523 62,772 -4,184
Jun08 071219 87.39 87.66 87.14 87.39 -0.26 0 20 +0
Sep08 071219 87.63 87.85 87.45 87.63 -0.29 0 21 +0
Total Volume and Open Interest 42,525 62,852 -37,110
EuroFX(CME)
Mar08 071219 144.21 144.37 143.38 143.94 -0.26 154,876 153,056 +3,537
Jun08 071219 144.20 144.29 143.37 143.90 -0.27 73 1,327 +11
Sep08 071219 143.69 144.06 143.27 143.69 -0.33 0 532 +0
Total Volume and Open Interest 154,954 155,063 -97,620
Mexican Peso(CME)
Jan08 071219 920.8 920.8 920.8 920.8 +0.5 0 3 +0
Feb08 071219 918.8 918.8 918.8 918.8 +0.5 0 110 +0
Total Volume and Open Interest 17,320 93,025 -49,125
30-Year T-Bonds(CBOT)
Dec07 071219 115~06 115~27 115~04 115~23 +0~14 9,333 11,470 -3,211
Mar08 071219 115~13 116~24 115~04 115~29 +0~17 188,904 933,591 +11,031
Jun08 071219 115~00 116~00 114~25 115~09 +0~17 13 1,794 +2
Total Volume and Open Interest 198,255 946,882 +7,824
10-Year T-Notes(CBOT)
Dec07 071219 113~170 114~000 113~105 113~240 +0~035 27,879 67,767 -2,636
Mar08 071219 112~245 113~220 112~160 113~065 +0~120 637,565 2,214,553 -48,760
Jun08 071219 111~305 112~235 111~305 112~145 +0~110 1 1,186 +0
Total Volume and Open Interest 665,445 2,283,506 -51,396
5-Year T-Notes(CBOT)
Dec07 071219 110~120 110~145 109~295 110~100 +0~035 29,311 43,840 -7,007
Mar08 071219 109~260 110~125 109~180 110~015 +0~060 325,739 1,793,174 +11,533
Jun08 071219 110~015 110~015 110~015 110~015 +0~060      
Total Volume and Open Interest 355,050 1,837,014 +4,526
2 Year T-Notes(CBOT)
Dec07 071219 104~096 104~112 104~096 104~112 +0~010      
Mar08 071219 104~101 105~011 104~088 104~119 +0~013 191,216 961,936 +2,236
Total Volume and Open Interest 211,437 997,684 -2,702
Eurodollars(CME)
Mar08 071219 95.625 95.740 95.615 95.685 +0.030 242,853 1,517,720 -9,410
Jun08 071219 96.045 96.215 96.035 96.150 +0.080 262,107 1,487,751 -14,195
Sep08 071219 96.295 96.460 96.260 96.385 +0.075 231,732 1,320,400 +13,891
Dec08 071219 96.400 96.565 96.355 96.495 +0.085 291,675 1,464,003 +26,793
Mar09 071219 96.380 96.555 96.340 96.490 +0.090 238,541 1,051,552 +43,814
Jun09 071219 96.280 96.445 96.235 96.380 +0.085 128,549 726,295 +13,620
Sep09 071219 96.140 96.315 96.100 96.245 +0.085 94,208 548,076 +13,726
Dec09 071219 96.015 96.185 95.975 96.115 +0.085 76,489 303,779 +13,129
Mar10 071219 95.885 96.060 95.855 95.990 +0.085 23,577 230,089 +891
Jun10 071219 95.750 95.915 95.720 95.850 +0.080 16,796 221,531 +499
Sep10 071219 95.640 95.800 95.615 95.735 +0.075 16,111 145,081 +1,156
Dec10 071219 95.535 95.695 95.515 95.630 +0.075 21,211 112,535 +5,894
Mar11 071219 95.480 95.620 95.435 95.545 +0.070 5,873 87,497 +747
Jun11 071219 95.400 95.530 95.345 95.455 +0.070 5,280 82,580 -486
Sep11 071219 95.300 95.450 95.265 95.370 +0.065 6,345 71,407 +1,114
Dec11 071219 95.230 95.370 95.185 95.290 +0.065 9,472 55,993 +4,299
Mar12 071219 95.150 95.295 95.125 95.230 +0.065 4,567 48,529 +255
Jun12 071219 95.105 95.220 95.050 95.155 +0.065 4,194 40,803 -44
Total Volume and Open Interest      
30 Day Federal Funds(CBOT)
Dec07 071219 3.975 3.995 3.975 3.985 +0.010 13,254 122,839 -5,173
Jan08 071219 4.075 4.095 4.075 4.080 +0.005 17,565 140,884 +1,388
Feb08 071219 4.210 4.240 4.175 4.215 -0.005 40,190 84,425 +20,226
Mar08 071219 4.275 4.305 4.230 4.280 -0.005 9,302 40,919 +1,718
Apr08 071219 4.345 4.385 4.290 4.350 unch 5,614 19,029 +1,254
May08 071219 4.470 4.535 4.385 4.490 +0.025 2,872 13,155 +696
Total Volume and Open Interest 89,911 435,827 +20,143
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 071219 99.31 99.31 99.31 99.31 +0.06      
Jun08 071219 99.32 99.32 99.32 99.32 +0.04      
Sep08 071219 99.29 99.29 99.29 99.29 +0.04      
Dec08 071219 99.22 99.25 99.22 99.25 +0.04      
Mar09 071219 99.19 99.19 99.19 99.19 +0.04      
Jun09 071219 99.13 99.13 99.13 99.13 +0.03      
Sep09 071219 99.07 99.07 99.07 99.07 +0.03      
Dec09 071219 99.00 99.00 99.00 99.00 +0.04      
Mar10 071219 98.93 98.93 98.93 98.93 +0.04      
Jun10 071219 98.88 98.88 98.88 98.88 +0.03      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar08 071219 99.26 99.30 99.26 99.30 +0.05 1,238 47,999 +63
Jun08 071219 99.28 99.32 99.28 99.32 +0.04 953 18,064 -25
Sep08 071219 99.25 99.28 99.25 99.28 +0.03 466 19,056 +38
Dec08 071219 99.20 99.23 99.20 99.23 +0.04 440 14,027 +12
Mar09 071219 99.18 99.18 99.18 99.18 +0.03 60 5,689 +0
Jun09 071219 99.12 99.12 99.12 99.12 +0.03 0 1,245 +0
Sep09 071219 99.07 99.07 99.07 99.07 +0.03 0 208 +0
Dec09 071219 98.99 98.99 98.99 98.99 +0.03 60 200 +0
Total Volume and Open Interest 3,217 109,138 -68,296
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071219 137.09 137.09 137.09 137.09 +0.39      
Sep08 071219 137.09 137.09 137.09 137.09 +0.39      
Total Volume and Open Interest 1,786 31,146 -1,373
Euro-Bund(EUREX)
Mar08 071219 113.17 113.60 112.97 113.10 -0.03 805,277 1,123,347 -18,715
Jun08 071219 113.03 113.13 112.67 112.70 -0.03 65 298 +9
Sep08 071219 112.91 112.91 112.91 112.91 -0.03 98 0 +0
Total Volume and Open Interest 805,440 1,123,645 -18,706
Euro-Bobl(EUREX)
Mar08 071219 107.94 108.23 107.89 107.97 -0.03 301,151 1,008,353 +16,082
Jun08 071219 42.46 42.46 42.33 42.33 +0.01 300 2,798 +300
Sep08 071219 42.93 42.93 42.93 42.93 +0.01      
Total Volume and Open Interest 301,451 1,011,151 +16,382
3-Mth Euribor(EUREX)
Dec07 071213 95.115 95.115 95.080 95.085 -0.050 2,115 28,839 -395
Mar08 071219 95.480 95.505 95.470 95.475 +0.005 1,674 14,221 -594
Jun08 071219 95.575 95.575 95.540 95.550 +0.025 211 6,243 +111
Total Volume and Open Interest 4,318 58,717 -821
Long Gilt(LIFFE)
Dec07 071219 108~29 109~03 108~26 108~29 +0~16 7,973 6,851 -7,921
Mar08 071219 108~15 109~03 108~14 108~28 +0~16 42,735 314,372 -2,624
Total Volume and Open Interest 50,708 321,223 -10,545
3-Mth Short Sterling(LIFFE)
Dec07 071219 93.77 93.80 93.75 93.79 +0.01 78,866 491,640 -9,964
Mar08 071219 94.33 94.38 94.29 94.34 +0.04 49,541 477,450 -4,932
Jun08 071219 94.60 94.71 94.57 94.65 +0.08 39,332 567,722 -3,377
Sep08 071219 94.77 94.91 94.75 94.85 +0.10 29,750 445,769 +1,588
Dec08 071219 94.91 95.03 94.87 94.97 +0.10 31,080 382,169 -75
Mar09 071219 94.94 95.08 94.91 95.02 +0.10 15,446 245,927 -2,234
Total Volume and Open Interest 261,066 3,024,154 -17,120
3-Mth Euribor(LIFFE)
Mar08 071219 95.480 95.510 95.460 95.475 unch 233,505 624,545 +7,191
Jun08 071219 95.530 95.585 95.515 95.535 +0.010 127,017 571,107 -15,934
Sep08 071219 95.590 95.635 95.565 95.585 +0.005 97,987 474,549 +3,952
Total Volume and Open Interest 768,501 3,106,566 -816,182
3-Mth Aus T-Bills(SFE)
Dec07 071213 92.67 92.70 92.57 92.58 -0.09 31,490 105,566 +0
Mar08 071219 92.66 92.67 92.63 92.67 +0.02 22,037 378,180 +2,385
Jun08 071219 92.54 92.58 92.50 92.58 +0.03 15,150 263,259 +7,309
Sep08 071219 92.50 92.54 92.46 92.52 +0.01 8,190 145,302 +4,462
Dec08 071219 92.48 92.53 92.44 92.48 -0.01 7,968 74,761 +3,336
Mar09 071219 92.47 92.52 92.44 92.47 -0.02 4,746 50,212 +2,929
Jun09 071219 92.47 92.50 92.44 92.48 -0.01 2,103 42,143 +811
Sep09 071219 92.47 92.49 92.44 92.48 unch 1,534 20,769 +745
Dec09 071219 92.48 92.49 92.44 92.47 unch 500 3,838 +297
Mar10 071219 92.47 92.47 92.44 92.46 -0.01 100 472 +100
Total Volume and Open Interest 62,328 979,623 +22,374
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 071219 93.73 93.73 93.73 93.73 +0.01      
Total Volume and Open Interest 33,456 533,015  
3-Year Aus T-Bonds(SFE)
Mar08 071219 93.28 93.34 93.23 93.25 -0.04 115,652 563,368 +69,743
Jun08 071219 93.25 93.25 93.25 93.25 -0.04      
Total Volume and Open Interest 79,015 546,785  
Gold(CMX)
Dec07 071219 799.2 804.0 799.1 801.1 -1.9 115 280 -96
Feb08 071219 807.6 809.4 802.2 805.4 -2.0 67,017 256,608 -859
Apr08 071219 811.0 814.8 809.0 811.7 -2.0 474 58,943 -26
Jun08 071219 819.1 819.8 816.6 817.4 -2.0 442 49,380 +54
Aug08 071219 823.0 823.0 822.0 822.8 -2.0 237 28,517 +187
Oct08 071219 827.9 827.9 827.9 827.9 -1.9 19 3,566 -9
Dec08 071219 834.9 836.0 831.0 832.8 -1.9 180 30,564 +10
Feb09 071219 837.8 837.8 837.8 837.8 -2.0 0 20,480 +0
Apr09 071219 842.5 842.5 842.5 842.5 -2.1 0 3,332 +0
Jun09 071219 847.5 847.5 847.5 847.5 -2.2 9 9,121 +4
Aug09 071219 852.7 852.7 852.7 852.7 -2.3 0 9 +0
Oct09 071219 857.9 857.9 857.9 857.9 -2.4      
Total Volume and Open Interest 68,709 489,498 -640
Silver(CMX)
Dec07 071219 1403.0 1409.5 1403.0 1407.3 +5.9 7 85 -38
Mar08 071219 1417.5 1429.0 1409.0 1422.2 +5.7 14,584 72,983 -1,342
May08 071219 1424.5 1440.0 1424.5 1433.7 +5.7 512 13,876 -58
Jul08 071219 1442.0 1450.0 1440.5 1444.2 +5.6 441 18,387 +13
Sep08 071219 1449.5 1453.9 1449.5 1453.9 +5.6 5 14,899 +2
Dec08 071219 1463.0 1472.5 1462.5 1467.1 +5.6 512 15,821 -134
Mar09 071219 1481.3 1481.3 1481.3 1481.3 +4.8 0 288 +0
Total Volume and Open Interest 16,155 147,491 -1,521
Platinum(NYMEX)
Jan08 071219 1514.0 1526.4 1508.9 1523.8 +8.5 3,008 11,720 +401
Apr08 071219 1500.0 1514.4 1500.0 1511.8 +3.5 616 3,765 +427
Jul08 071219 1505.0 1510.0 1505.0 1507.8 -3.5 22 167 +22
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 071219 356.90 358.00 356.45 358.00 -1.65 0 11 -3
Mar08 071219 361.55 362.50 355.00 361.10 -1.85 578 12,244 +71
Jun08 071219 364.75 365.70 364.35 365.70 -1.25 57 1,383 +15
Total Volume and Open Interest 635 14,438 +83
Copper(CMX)
Dec07 071219 290.55 295.05 290.55 294.55 +7.55 537 1,395 -268
Mar08 071219 289.50 297.25 288.40 295.80 +7.35 9,606 51,921 +385
May08 071219 291.20 298.80 291.20 297.15 +7.20 855 6,602 +217
Jul08 071219 297.50 298.40 296.50 297.75 +7.10 365 2,669 -32
Sep08 071219 296.55 298.05 295.20 298.05 +6.95 178 1,141 +22
Total Volume and Open Interest 12,243 72,980 +371
Aluminum(CMX)
Dec07 071212 108.75 108.75 108.75 108.75 -1.00 0 132 +0
Jan08 071219 1.08 1.08 1.08 1.08 +0.01      
Feb08 071219 1.08 1.08 1.08 1.08 +0.01      
Mar08 071219 1.08 1.08 1.08 1.08 +0.01      
Apr08 071219 1.08 1.08 1.08 1.08 +0.01      
May08 071219 1.08 1.08 1.08 1.08 +0.01      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec07 071219 13260 13295 13160 13212 -31 5,288 30,786 -409
Mar08 071219 13347 13384 13230 13298 -30 6,118 13,359 +3,679
Jun08 071219 13410 13410 13374 13374 -30 0 11 +0
Sep08 071219 13454 13454 13454 13454 -30 0 1 +0
Total Volume and Open Interest 11,406 44,157 +3,270
S & P 500(CME)
Dec07 071219 1454.50 1464.00 1445.00 1454.10 -1.70 97,128 279,192 -16,846
Mar08 071219 1466.50 1475.30 1456.00 1464.90 -1.60 117,913 415,353 +44,190
Jun08 071219 1480.20 1483.80 1464.80 1474.10 -1.70 1,585 6,428 +721
Sep08 071219 1482.00 1492.10 1473.10 1482.00 -2.10 17 399 -3
Total Volume and Open Interest 216,644 704,497 +28,063
S & P 500 E-Mini(Globex)
Dec07 071219 1455.50 1464.50 1445.00 1454.00 -1.75 630,342 1,360,216 -113,946
Mar08 071219 1466.50 1475.50 1455.75 1465.00 -1.50 1,758,866 1,287,610 +270,802
Total Volume and Open Interest 2,389,208 2,647,837 +156,856
NASDAQ 100(CME)
Dec07 071219 2027.50 2038.00 2020.00 2036.00 +6.70 10,352 38,285 -2,033
Mar08 071219 2055.30 2062.00 2038.00 2057.30 +7.00 11,562 20,212 +6,573
Jun08 071219 2077.80 2077.80 2070.80 2077.80 +7.00 1 26 +1
Total Volume and Open Interest 21,915 58,523 +4,541
NASDAQ 100 E-Mini(Globex)
Dec07 071219 2029.00 2040.30 2016.80 2036.00 +6.70 121,281 314,604 -16,732
Mar08 071219 2049.80 2061.50 2038.00 2057.30 +7.00 423,634 192,650 +71,584
Total Volume and Open Interest 544,915 507,254 +54,852
S & P Midcap 400(CME)
Dec07 071219 848.00 849.00 845.50 847.70 +1.20 953 8,614 -623
Mar08 071219 858.00 858.25 852.10 855.30 +1.30 925 2,799 +842
Jun08 071219 865.00 866.50 865.00 865.00 +1.30      
Total Volume and Open Interest 1,878 11,468 +219
Russell 2000(CME)
Dec07 071219 752.50 758.85 749.50 758.85 +4.45 13,403 32,501 -2,262
Mar08 071219 757.60 763.00 753.50 762.40 +4.30 13,601 23,142 +12,652
Jun08 071219 769.10 769.10 764.80 769.10 +4.30 0 6 +0
Total Volume and Open Interest 27,004 55,674 +10,390
Russell 2000 E-Mini(Globex)
Dec07 071219 754.00 759.20 749.00 758.90 +4.50 166,699 438,640 +438,640
Mar08 071219 757.80 762.90 752.60 762.40 +4.30 335,412 376,652 +119,179
Jun08 071219 757.00 769.10 753.00 769.10 +4.30 10 6 +2
Total Volume and Open Interest 502,127 815,299 +62,070
Value Line(KCBT)
Dec07 071219 2242.50 2242.50 2242.50 2242.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071219 15230 15300 15050 15085 -95 68,679 178,033 +1,340
Jun08 071219 14975 15230 14975 14975 -180 10 56 +1
Total Volume and Open Interest 68,726 178,538 +1,341
Nikkei 225(SGX)
Mar08 071219 15230 15300 15050 15085 -95 68,679 178,033 +1,340
Jun08 071219 14975 15230 14975 14975 -180 10 56 +1
Sep08 071219 15000 15000 15000 15000 -180 0 40 +0
Total Volume and Open Interest 68,726 178,538 +1,341
CAC 40(EURONEXT)
Dec07 071219 5519.5 5552.5 5467.5 5500.0 -14.5 178,226 575,111 +23,589
Jan08 071219 5523.5 5567.0 5483.5 5515.0 -16.5 47,511 83,430 +35,834
Feb08 071219 5537.5 5583.5 5527.0 5537.0 -15.5 12 1,442 -5
Total Volume and Open Interest 236,794 681,375 +69,599
Hang Seng Index(HKFE)
Dec07 071219 26939 27274 26660 27054 +325 6,262 11,223 -80,022
Jan08 071219 26944 27322 26710 27065 +285 223 488 -72
Total Volume and Open Interest 6,526 12,022 -80,125
DAX(EUREX)
Dec07 071219 7872.0 7885.5 7781.0 7849.0 +7.0 158,306 300,870 -2,956
Mar08 071219 7949.0 7971.0 7868.0 7935.0 +4.0 16,126 33,559 +9,540
Jun08 071219 8045.0 8058.5 7964.5 8022.0 +2.5 2,549 13,823 +723
Total Volume and Open Interest 176,981 348,252 +7,307
FT-SE 100(EURONEXT)
Dec07 071219 6300.00 6326.00 6252.00 6297.00 +7.00 230,190 364,786 -58,517
Mar08 071219 6323.50 6349.00 6272.50 6320.00 +10.50 134,019 186,181 +84,812
Jun08 071219 6317.00 6373.50 6317.00 6348.00 +7.00 7 2,848 -2
Total Volume and Open Interest 364,216 554,315 +26,293
SPI 200(SFE)
Dec07 071219 6212.0 6269.0 6139.0 6213.0 +5.0 155,498 363,962 +38,876
Mar08 071219 6227.0 6280.0 6153.0 6224.0 +3.0 131,538 192,788 +119,077
Jun08 071219 6294.0 6297.0 6289.0 6289.0 +1.0 63 1,845 +56
Total Volume and Open Interest 287,114 559,804 +157,908
GSCI(CME)
Jan08 071219 590.95 597.00 590.10 594.00 +6.70 252 21,377 +81
Feb08 071219 595.00 597.00 588.00 595.00 +6.90      
Mar08 071219 591.00 596.00 588.00 594.00 +5.90      
Total Volume and Open Interest 252 21,377 -1,082
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