Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu December 20, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071220 1158.00 1168.25 1154.75 1160.75 +1.75 9,582 107,355 -8,198
Mar08 071220 1176.00 1186.50 1173.00 1179.75 +2.00 7,314 240,853 +3,301
May08 071220 1192.00 1202.00 1189.50 1195.75 +3.00 4,900 52,600 +2,484
Jul08 071220 1198.00 1208.00 1194.00 1201.50 +3.50 4,945 62,812 +545
Aug08 071220 1161.00 1174.00 1161.00 1169.00 +4.00 54 4,449 -9
Sep08 071220 1125.00 1125.00 1125.00 1125.00 +6.00 0 2,315 +14
Nov08 071220 1070.00 1082.00 1069.00 1078.00 +7.50 3,447 94,571 +675
Total Volume and Open Interest 30,460 584,268 -1,200
Soybean Meal(CBOT)
Jan08 071220 323.50 327.20 322.80 325.10 +1.40 5,013 37,365 -4,135
Mar08 071220 330.50 334.00 329.50 331.90 +2.10 6,122 94,241 +1,042
May08 071220 334.00 337.50 333.40 335.40 +1.50 2,068 42,738 +225
Jul08 071220 334.00 339.00 334.00 336.60 +2.60 2,336 32,226 +415
Aug08 071220 324.00 327.00 322.50 325.00 +2.80 417 7,857 -46
Sep08 071220 309.50 313.50 309.50 311.20 +1.20 39 6,405 +10
Oct08 071220 289.50 292.50 288.00 290.50 +1.50 21 5,094 +5
Dec08 071220 284.50 287.50 282.50 285.70 +1.70 2,812 22,666 -374
Total Volume and Open Interest 19,035 251,471 -2,730
Soybean Oil(CBOT)
Jan08 071220 46.80 47.00 46.54 46.63 -0.20 8,316 39,803 -7,327
Mar08 071220 47.30 47.58 47.13 47.24 -0.14 8,369 149,358 +4,741
May08 071220 47.93 48.12 47.72 47.85 -0.09 1,525 33,820 +137
Jul08 071220 48.38 48.50 48.10 48.19 -0.19 1,349 33,259 -602
Aug08 071220 49.10 49.10 48.20 48.20 -0.20 147 5,342 +17
Sep08 071220 48.20 48.20 47.80 47.80 -0.10 15 4,606 -19
Oct08 071220 47.50 47.50 47.40 47.45 -0.05 138 4,927 -8
Dec08 071220 47.75 48.05 47.75 47.85 +0.02 1,127 23,575 +102
Total Volume and Open Interest 21,131 295,836 -2,864
Canola(WCE)
Jan08 071220 494.8 496.3 490.9 494.2 +1.1 4,374 17,369 -3,607
Mar08 071220 507.5 511.3 505.0 508.4 +1.9 11,109 93,058 +3,311
May08 071220 513.5 520.5 513.5 516.7 +1.9 621 7,997 +376
Jul08 071220 517.6 526.1 517.6 523.2 +3.0 710 11,558 -78
Total Volume and Open Interest 17,748 160,451 +501
Corn(CBOT)
Mar08 071220 437.50 438.00 431.75 437.50 +2.75 12,088 590,164 +665
May08 071220 447.00 448.25 442.75 448.00 +2.75 3,753 124,485 +1,689
Jul08 071220 453.00 456.50 450.25 456.00 +3.25 5,052 148,647 +2,170
Sep08 071220 452.00 454.25 449.00 453.75 +2.25 290 27,368 +91
Dec08 071220 452.50 454.75 449.25 454.50 +2.50 4,076 262,320 +3,428
Mar09 071220 457.50 460.25 456.00 460.25 +1.75 72 15,985 +187
Total Volume and Open Interest 25,747 1,231,323 +8,752
Wheat(CBOT)
Mar08 071220 962.00 970.00 950.00 954.00 -19.50 3,520 212,200 +290
May08 071220 960.00 967.00 952.00 955.50 -13.50 1,125 47,477 +890
Jul08 071220 780.00 787.00 776.00 779.50 -5.25 840 96,489 -303
Sep08 071220 786.50 786.50 781.00 784.50 -5.50 3 18,103 +102
Dec08 071220 797.00 798.50 791.00 795.00 -2.50 519 38,268 -309
Total Volume and Open Interest 6,177 426,489 +795
Wheat(KCBT)
Mar08 071220 990.00 993.50 969.50 976.25 -18.75 5,373 72,592 -304
May08 071220 977.00 987.00 966.00 968.00 -16.50 1,233 7,458 +325
Jul08 071220 811.00 822.00 805.00 821.00 +4.50 1,757 29,119 +281
Sep08 071220 813.00 825.00 810.00 824.75 +5.50 461 5,782 +143
Dec08 071220 817.00 823.00 816.00 822.00 +2.25 104 3,073 +53
Total Volume and Open Interest 8,964 121,040 +534
Wheat(MGE)
Dec07 071214 1104.00 1130.00 1104.00 1130.00 +30.00 25 1 -22
Mar08 071220 1092.00 1095.00 1080.00 1085.00 -10.50 4,182 38,570 -796
May08 071220 1051.00 1051.00 1037.00 1041.00 -6.75 1,541 9,492 +129
Jul08 071220 975.00 975.00 960.00 960.00 -10.00 166 2,774 -35
Sep08 071220 855.00 855.00 845.00 850.50 -6.50 275 6,063 -30
Total Volume and Open Interest 6,590 63,065 -881
Oats(CBOT)
Mar08 071220 301.50 303.50 297.75 303.25 +2.25 409 9,368 +46
May08 071220 309.00 309.25 309.00 309.25 +2.00 150 888 -23
Jul08 071220 315.00 315.00 314.50 314.50 +2.00 0 293 +0
Sep08 071220 316.00 316.00 316.00 316.00 unch 0 36 +24
Total Volume and Open Interest 569 11,251 +150
Rough Rice(CBOT)
Jan08 071220 13.34 13.40 13.29 13.40 +0.06 124 4,062 -292
Mar08 071220 13.66 13.71 13.50 13.71 +0.03 132 10,862 +436
May08 071220 13.95 13.95 13.95 13.95 +0.03 0 663 +0
Jul08 071220 14.15 14.15 14.15 14.15 +0.03 0 995 +0
Total Volume and Open Interest 265 18,205 +166
Live Cattle(CME)
Dec07 071220 92.000 92.550 91.850 92.385 -0.150 2,034 5,286 -703
Feb08 071220 95.600 95.980 95.400 95.700 -0.585 9,814 124,769 +354
Apr08 071220 98.050 98.150 97.750 97.930 -0.550 5,596 63,932 +1,032
Jun08 071220 94.000 94.330 93.850 94.230 -0.220 5,206 22,833 +449
Aug08 071220 95.250 95.800 95.050 95.730 +0.280 1,610 15,502 -346
Oct08 071220 99.000 99.500 99.000 99.480 +0.280 234 5,704 +85
Total Volume and Open Interest 24,595 243,791 +927
Feeder Cattle(CME)
Jan08 071220 104.035 104.500 103.650 103.950 -0.250 1,408 7,137 -10
Mar08 071220 107.200 107.500 106.700 106.950 -0.400 2,036 14,123 +452
Apr08 071220 109.300 109.650 108.900 109.330 -0.305 361 3,514 -26
May08 071220 110.500 110.950 110.300 110.650 -0.300 245 4,124 +71
Aug08 071220 110.500 111.400 110.500 111.330 unch 84 1,953 +6
Sep08 071220 110.400 110.400 110.400 110.400 +0.100 2 93 +2
Oct08 071220 109.800 109.900 109.500 109.900 -0.100 31 48 +27
Total Volume and Open Interest 4,167 31,084 +522
Lean Hogs(CME)
Feb08 071220 59.900 60.200 59.500 59.900 -0.200 7,421 98,353 -678
Apr08 071220 65.400 65.800 65.100 65.500 -0.180 3,181 43,935 +764
May08 071220 71.500 71.750 71.150 71.725 -0.160 51 2,724 +9
Jun08 071220 74.850 74.900 74.500 74.635 -0.515 810 29,354 -843
Jul08 071220 74.200 74.250 73.900 74.035 -0.395 545 11,873 +198
Aug08 071220 72.400 72.700 72.300 72.650 -0.030 479 5,546 +7
Oct08 071220 67.600 67.600 67.400 67.450 -0.150 152 5,133 +42
Dec08 071220 67.300 67.350 67.100 67.330 -0.070 207 8,811 +57
Total Volume and Open Interest 12,856 205,739 -434
Pork Bellies(CME)
Feb08 071220 88.000 88.700 86.480 86.500 -1.980 104 1,147 +1
Mar08 071220 88.250 88.250 86.300 86.300 -1.650 0 319 +0
May08 071220 89.300 89.300 88.000 88.000 -1.200 1 176 +0
Jul08 071220 87.050 87.050 86.500 86.500 -1.300 2 152 +2
Aug08 071220 87.050 87.050 87.050 87.050 -0.950 0 57 +0
Total Volume and Open Interest 107 1,851 +3
Class III Milk(CME)
Dec07 071220 20.33 20.33 20.33 20.33 -0.01 60 4,288 -101
Jan08 071220 17.66 17.83 17.66 17.83 +0.13 333 3,736 -20
Feb08 071220 17.00 17.05 16.99 16.99 +0.03 251 3,295 +50
Mar08 071220 16.70 16.70 16.70 16.70 +0.12 194 2,717 -7
Apr08 071220 16.20 16.20 16.20 16.20 +0.05 71 2,482 +23
Total Volume and Open Interest 1,091 31,076 +11
Cocoa(ICE)
Mar08 071220 2125 2129 2083 2092 -40 10,643 108,201 +1,220
May08 071220 2091 2091 2091 2091 -44 4,530 25,705 +1,620
Jul08 071220 2100 2100 2097 2097 -43 648 10,821 +226
Sep08 071220 2098 2098 2098 2098 -43 816 8,132 +377
Dec08 071220 2099 2099 2099 2099 -46 617 15,201 +257
Mar09 071220 2116 2116 2116 2116 -46 168 4,571 +28
May09 071220 2122 2122 2122 2122 -49 299 2,307 +0
Total Volume and Open Interest 17,721 174,939 +3,728
Coffee "C"(ICE)
Dec07 071220 131.35 131.35 131.35 131.35 unch      
Mar08 071220 134.50 134.70 132.95 133.70 -0.80 10,357 111,856 +1,020
May08 071220 136.00 136.70 136.00 136.30 -0.80 1,397 22,434 +396
Jul08 071220 138.60 138.80 138.30 138.80 -0.80 464 6,020 +75
Sep08 071220 141.20 141.20 141.20 141.20 -0.80 360 8,945 -27
Dec08 071220 144.60 144.60 144.60 144.60 -0.80 195 6,636 -29
Total Volume and Open Interest 13,411 162,771 +1,211
Orange Juice(ICE)
Jan08 071220 146.00 149.85 145.80 149.85 +1.80 1,804 4,981 -1,085
Mar08 071220 148.60 151.50 147.50 151.25 +1.40 1,669 16,720 +816
May08 071220 152.40 152.40 152.40 152.40 +1.65 637 3,386 +152
Jul08 071220 153.00 153.00 153.00 153.00 +1.30 209 852 +45
Sep08 071220 153.70 153.70 153.70 153.70 +1.30 0 422 +0
Nov08 071220 152.75 152.75 152.75 152.75 +1.30 0 363 +0
Total Volume and Open Interest 4,319 27,581 -72
Sugar #11(ICE)
Mar08 071220 10.97 11.14 10.93 11.07 +0.33 37,363 448,748 +1,623
May08 071220 11.25 11.40 11.23 11.35 +0.36 10,116 101,166 +439
Jul08 071220 11.23 11.41 11.22 11.39 +0.38 5,894 91,120 -1,450
Oct08 071220 11.52 11.67 11.51 11.65 +0.35 5,847 78,013 +393
Mar09 071220 12.21 12.26 12.21 12.26 +0.36 2,598 51,771 +873
Total Volume and Open Interest 65,436 850,047 +3,128
Sugar #14(ICE)
Mar08 071220 20.50 20.50 20.50 20.50 +0.10 229 3,592 -138
May08 071220 20.43 20.43 20.43 20.43 +0.01 302 3,902 +63
Jul08 071220 20.68 20.68 20.68 20.68 +0.05 39 2,013 +0
Sep08 071220 20.78 20.78 20.78 20.78 -0.02 1 1,351 +0
Nov08 071220 21.03 21.03 21.03 21.03 +0.01 15 322 +15
Total Volume and Open Interest 586 11,204 -60
London Cocoa(LCE)
Mar08 071220 1088 1091 1070 1075 -12 6,575 73,596 -334
May08 071220 1104 1106 1088 1092 -11 1,731 25,798 +529
Jul08 071220 1128 1129 1111 1116 -11 1,588 53,579 +591
Sep08 071220 1110 1114 1097 1103 -11 356 22,041 +254
Dec08 071220 1107 1113 1091 1097 -13 618 20,557 +341
Mar09 071220 1117 1118 1103 1105 -15 188 5,086 +48
May09 071220 1119 1119 1115 1115 -15 0 349 +0
Total Volume and Open Interest 11,056 201,016 +1,429
London Coffee(LCE)
Jan08 071220 1831.00 1873.00 1827.00 1848.00 -2.00 10,491 36,703 -12,905
Mar08 071220 1865.00 1907.00 1861.00 1886.00 +2.00 14,900 91,995 +5,445
May08 071220 1890.00 1926.00 1885.00 1908.00 +2.00 3,025 18,977 +1,927
Jul08 071220 1934.00 1938.00 1915.00 1923.00 +2.00 964 5,619 +200
Sep08 071220 1948.00 1948.00 1929.00 1937.00 +1.00 466 8,406 +422
Nov08 071220 1950.00 1950.00 1942.00 1943.00 +1.00 10 950 +10
Total Volume and Open Interest 29,866 164,981 -4,891
London Sugar(LCE)
Mar08 071220 310.50 318.00 310.50 317.00 +8.00 4,092 49,679 -548
May08 071220 314.00 320.60 313.90 320.20 +7.80 1,160 10,897 +53
Aug08 071220 313.20 321.20 313.20 321.20 +8.20 217 6,950 +130
Oct08 071220 318.90 326.40 318.90 326.20 +8.30 122 5,821 -19
Dec08 071220 325.50 332.30 325.50 332.30 +8.40 42 1,674 +20
Total Volume and Open Interest 6,005 79,241 -152
Cotton(ICE)
Mar08 071220 66.45 66.55 66.02 66.17 -0.10 16,203 134,608 +2,028
May08 071220 67.80 67.90 67.30 67.53 -0.09 1,758 22,656 +562
Jul08 071220 69.45 69.55 68.90 69.13 -0.14 1,384 23,438 +374
Oct08 071220 71.80 71.82 71.80 71.82 +0.02 0 430 +0
Dec08 071220 74.05 74.10 73.60 73.80 unch 1,396 40,331 +239
Mar09 071220 76.60 76.60 76.30 76.30 unch 1 1,221 +1
Total Volume and Open Interest 20,850 223,340 +3,292
Lumber(CME)
Jan08 071220 240.5 244.0 240.5 240.7 -2.1 877 2,742 -306
Mar08 071220 260.9 263.0 259.7 261.0 -1.3 923 5,353 +207
May08 071220 274.7 275.8 274.0 275.8 -0.7 72 595 -11
Jul08 071220 282.0 282.0 282.0 282.0 +0.7 3 139 -2
Total Volume and Open Interest 1,905 8,929 -107
Crude Oil(NYM)
Feb08 071220 90.65 92.06 90.65 91.06 -0.18 207,862 338,523 +2,136
Mar08 071220 90.95 92.05 90.65 90.96 -0.22 59,377 151,138 +729
Apr08 071220 90.52 91.10 90.50 90.71 -0.20 27,213 67,026 +3,085
May08 071220 91.10 91.10 90.41 90.41 -0.22 11,436 58,219 -1,405
Jun08 071220 90.11 90.12 90.11 90.12 -0.23 13,636 74,180 -1,216
Jul08 071220 89.82 89.82 89.82 89.82 -0.24 2,111 22,889 -164
Aug08 071220 89.56 89.56 89.56 89.56 -0.24 1,187 17,433 -47
Sep08 071220 89.30 89.30 89.30 89.30 -0.25 791 36,274 -208
Oct08 071220 89.04 89.04 89.04 89.04 -0.26 476 29,603 +181
Nov08 071220 88.79 88.79 88.79 88.79 -0.27 1,929 22,151 +1,462
Dec08 071220 88.45 88.55 88.45 88.55 -0.28 10,135 168,729 +464
Jan09 071220 88.30 88.30 88.30 88.30 -0.28 1,211 24,340 +316
Feb09 071220 88.05 88.05 88.05 88.05 -0.29 1,201 12,672 -795
Mar09 071220 87.80 87.80 87.80 87.80 -0.30 543 6,144 +255
Apr09 071220 87.56 87.56 87.56 87.56 -0.30 230 11,628 -230
May09 071220 87.32 87.32 87.32 87.32 -0.30 30 13,734 -30
Total Volume and Open Interest 344,730 1,329,144 -684
Heating Oil(NYM)
Jan08 071220 259.60 261.75 258.95 258.95 -0.84 25,264 38,667 -3,265
Feb08 071220 258.70 261.00 258.59 258.59 -0.95 29,122 67,081 +3,997
Mar08 071220 257.60 257.60 256.49 256.49 -1.05 7,550 38,020 +525
Apr08 071220 250.99 250.99 250.99 250.99 -1.20 3,245 15,529 +281
May08 071220 249.10 249.10 246.49 246.49 -1.25 1,898 9,719 -41
Jun08 071220 243.84 243.84 243.84 243.84 -1.25 2,689 17,174 +351
Jul08 071220 243.54 243.54 243.54 243.54 -1.15 446 4,637 -61
Aug08 071220 243.69 243.69 243.69 243.69 -1.05 294 1,101 +25
Sep08 071220 244.69 244.69 244.69 244.69 -1.00 382 3,711 +120
Oct08 071220 246.34 246.34 246.34 246.34 -0.95 104 1,111 -22
Nov08 071220 247.99 247.99 247.99 247.99 -0.95 91 886 -5
Dec08 071220 249.64 249.64 249.64 249.64 -0.95 537 7,853 +115
Total Volume and Open Interest 71,622 214,232 +2,020
Gasoline(NYMEX)
Jan08 071220 234.42 236.40 231.05 232.76 -0.43 33,224 38,913 -4,485
Feb08 071220 236.50 239.40 234.07 235.84 -0.25 26,605 47,177 +2,855
Mar08 071220 240.45 243.05 238.07 239.54 -0.35 7,672 38,520 -199
Apr08 071220 253.50 256.00 251.23 252.44 -0.65 4,521 24,582 -234
May08 071220 252.00 256.00 251.93 253.04 -0.85 3,940 19,275 +56
Jun08 071220 252.26 256.46 252.26 252.54 -0.95 2,953 16,324 -171
Jul08 071220 251.59 254.50 250.69 250.69 -0.95 897 4,509 +197
Aug08 071220 248.75 248.75 247.94 247.94 -0.95 248 2,986 +24
Sep08 071220 245.29 245.29 244.14 244.14 -0.95 415 5,409 -12
Oct08 071220 230.44 230.44 230.44 230.44 -0.95 76 1,643 +18
Total Volume and Open Interest 81,477 212,897 -2,283
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071220 232.76 232.76 232.76 232.76 -0.43 0 17 +0
Feb08 071220 236.00 236.00 235.84 235.84 -0.25 2 12 +2
Mar08 071220 239.54 239.54 239.54 239.54 -0.35 0 2 +0
Apr08 071220 252.90 252.90 252.90 252.90 -2.40      
Total Volume and Open Interest 2 31 +2
Natural Gas(NYM)
Jan08 071220 7.160 7.240 7.045 7.137 -0.042 56,305 51,997 -3,543
Feb08 071220 7.275 7.330 7.150 7.237 -0.062 24,703 107,375 +216
Mar08 071220 7.290 7.330 7.205 7.271 -0.069 12,814 116,437 -286
Apr08 071220 7.290 7.296 7.290 7.296 -0.054 8,930 55,489 +475
May08 071220 7.360 7.365 7.360 7.365 -0.052 5,884 44,758 +1,671
Jun08 071220 7.450 7.461 7.450 7.461 -0.048 2,507 24,020 +651
Jul08 071220 7.550 7.630 7.550 7.559 -0.046 1,925 21,822 +773
Aug08 071220 7.644 7.644 7.644 7.644 -0.041 2,333 20,458 +2,029
Sep08 071220 7.676 7.676 7.676 7.676 -0.041 1,024 14,906 +911
Oct08 071220 7.750 7.750 7.750 7.750 -0.042 2,681 41,302 +1,014
Nov08 071220 8.118 8.118 8.118 8.118 -0.046 1,207 24,034 +596
Dec08 071220 8.590 8.590 8.541 8.541 -0.048 1,670 20,895 +1,127
Jan09 071220 8.800 8.800 8.800 8.800 -0.047 1,214 39,350 -6
Feb09 071220 8.815 8.815 8.815 8.815 -0.046 175 7,124 -62
Mar09 071220 8.590 8.590 8.590 8.590 -0.046 1,466 31,121 -585
Apr09 071220 7.940 7.940 7.940 7.940 -0.041 454 30,008 -202
Total Volume and Open Interest 129,234 864,004 +6,905
Brent Crude Oil(ICE)
Feb08 071220 91.91 92.48 90.66 90.88 -0.60 90,810 118,399 +4,701
Mar08 071220 91.57 92.14 90.41 90.61 -0.61 34,625 123,174 +5,149
Apr08 071220 91.02 91.85 90.20 90.40 -0.59 22,676 29,871 +1,861
May08 071220 90.79 91.57 90.02 90.19 -0.54 6,855 16,248 -756
Jun08 071220 90.50 91.20 89.81 89.99 -0.50 9,124 33,022 -668
Jul08 071220 90.27 90.90 89.77 89.77 -0.49 2,440 10,382 -66
Aug08 071220 89.55 89.55 89.55 89.55 -0.50 0 7,557 +79
Sep08 071220 89.84 89.84 89.32 89.32 -0.51 303 9,105 -144
Oct08 071220 89.10 89.10 89.10 89.10 -0.52 0 7,015 +0
Nov08 071220 88.88 88.88 88.88 88.88 -0.54 0 4,680 -1
Dec08 071220 89.50 89.80 88.45 88.65 -0.57 4,709 58,686 +753
Jan09 071220 88.44 88.44 88.44 88.44 -0.57 0 12,509 +10
Feb09 071220 88.24 88.24 88.24 88.24 -0.57 0 3,727 +3
Mar09 071220 88.07 88.07 88.07 88.07 -0.54 0 3,191 +175
Total Volume and Open Interest 173,480 532,410 +12,185
Gas Oil(ICE)
Jan08 071220 819.00 828.75 811.25 821.00 +7.00 46,647 73,117 -2,376
Feb08 071220 811.00 819.25 802.00 811.50 +5.50 30,525 68,623 +2,577
Mar08 071220 799.25 809.25 793.00 801.00 +4.25 13,506 27,689 +442
Apr08 071220 793.75 796.25 787.75 790.50 +2.75 4,387 13,124 +1,273
May08 071220 786.00 788.50 778.50 782.50 +2.50 2,076 13,040 -504
Jun08 071220 781.00 785.75 773.25 777.75 +2.75 5,522 30,209 -2,519
Jul08 071220 784.00 784.00 774.00 774.00 unch 491 6,888 -31
Aug08 071220 778.00 778.00 775.50 775.50 unch 352 2,646 +63
Sep08 071220 779.50 779.50 779.50 779.50 +2.75 382 2,462 +256
Oct08 071220 781.00 781.00 781.00 781.00 +3.00 0 1,251 +0
Total Volume and Open Interest 105,098 271,592 -141
US Dollar Index(ICE)
Mar08 071220 77.595 77.880 77.515 77.810 +0.190 3,142 27,813 -510
Jun08 071220 77.870 77.870 77.870 77.870 +0.190 27 5,631 +6
Sep08 071220 77.970 77.970 77.970 77.970 +0.190 131 475 +0
Total Volume and Open Interest 3,300 33,919 -504
Australian Dollar(CME)
Mar08 071220 85.27 85.27 85.27 85.27 -0.14 784 55,106 +746
Jun08 071220 84.66 84.66 84.66 84.66 -0.14 0 413 +0
Sep08 071220 83.93 83.93 83.93 83.93 -0.14 0 76 +0
Total Volume and Open Interest 784 55,713 +744
British Pound(CME)
Mar08 071220 198.40 198.40 197.63 197.69 -1.49 1,935 68,392 +2,112
Jun08 071220 197.12 197.12 197.12 197.12 -1.48 0 209 +25
Sep08 071220 196.44 196.44 196.44 196.44 -1.48 0 6 +0
Total Volume and Open Interest 1,935 68,664 +2,137
Canadian Dollar(CME)
Mar08 071220 100.15 100.32 100.00 100.15 +0.44 874 71,736 -1,514
Jun08 071220 100.25 100.25 100.11 100.11 +0.44 8 3,674 +11
Sep08 071220 100.06 100.06 100.06 100.06 +0.44 0 1,323 +0
Dec08 071220 99.98 99.98 99.98 99.98 +0.44 11 545 +2
Total Volume and Open Interest 893 77,391 -43,903
Japanese Yen(CME)
Mar08 071220 89.15 89.43 89.15 89.27 +0.18 1,498 150,415 -1,159
Jun08 071220 90.09 90.09 90.09 90.09 +0.18 0 24,496 -12
Sep08 071220 90.78 90.78 90.78 90.78 +0.18 0 490 +3
Total Volume and Open Interest 1,498 175,453 -1,167
Swiss Franc(CME)
Mar08 071220 86.87 86.89 86.80 86.80 -0.23 2,232 57,872 -2,293
Jun08 071220 87.16 87.16 87.16 87.16 -0.23 0 22 +0
Sep08 071220 87.40 87.40 87.40 87.40 -0.23 0 21 +0
Total Volume and Open Interest 2,232 57,955 -2,291
EuroFX(CME)
Mar08 071220 143.64 143.64 143.36 143.36 -0.58 2,526 148,429 +162
Jun08 071220 143.42 143.42 143.32 143.32 -0.58 0 1,159 -60
Sep08 071220 143.11 143.11 143.11 143.11 -0.58 0 533 +0
Total Volume and Open Interest 2,526 150,264 +99
Mexican Peso(CME)
Jan08 071220 922.2 922.2 922.2 922.2 +1.5 0 3 +0
Feb08 071220 920.2 920.2 920.2 920.2 +1.5 0 110 +0
Total Volume and Open Interest 1,689 90,373 +436
30-Year T-Bonds(CBOT)
Dec07 071219 115~06 115~27 115~04 115~23 +0~14 2,043 6,208 -5,262
Mar08 071220 116~13 117~01 116~02 116~18 +0~21 343,812 934,959 +2,626
Jun08 071220 115~30 116~12 115~23 115~30 +0~21 72 1,809 +4
Total Volume and Open Interest 345,480 941,045 +672
10-Year T-Notes(CBOT)
Dec07 071219 113~170 114~000 113~105 113~240 +0~035 28,383 44,254 -23,513
Mar08 071220 113~165 113~265 113~055 113~165 +0~100 989,289 2,203,097 -4,011
Jun08 071220 112~300 112~300 112~240 112~255 +0~110 9 1,186 +0
Total Volume and Open Interest 1,010,664 2,239,403 -13,145
5-Year T-Notes(CBOT)
Dec07 071220 110~030 110~175 110~030 110~175 +0~075 9,099 0 +0
Mar08 071220 110~030 110~145 110~025 110~090 +0~075 541,144 0 +0
Jun08 071220 110~090 110~090 110~090 110~090 +0~075      
Total Volume and Open Interest 550,243    
2 Year T-Notes(CBOT)
Dec07 071220 105~000 105~000 105~000 105~000 +0~016 184 24,998 -1,637
Mar08 071220 104~124 105~016 104~124 105~008 +0~018 3,167 960,924 -12,523
Total Volume and Open Interest 3,351 985,922 -14,160
Eurodollars(CME)
Mar08 071220 95.685 95.715 95.680 95.705 +0.020 18,581 1,485,334 -25,378
Jun08 071220 96.160 96.240 96.160 96.200 +0.050 19,214 1,474,159 -17,644
Sep08 071220 96.415 96.505 96.405 96.460 +0.075 8,831 1,332,366 -25,975
Dec08 071220 96.515 96.620 96.515 96.575 +0.080 5,470 1,466,685 -45,754
Mar09 071220 96.520 96.620 96.520 96.570 +0.080 15,157 1,064,983 -19,637
Jun09 071220 96.410 96.500 96.410 96.460 +0.080 7,093 738,322 -7,905
Sep09 071220 96.275 96.370 96.275 96.325 +0.080 8,733 559,577 -4,205
Dec09 071220 96.145 96.225 96.145 96.185 +0.070 5,663 324,666 +1,363
Mar10 071220 96.020 96.090 96.020 96.055 +0.065 3,111 229,296 -2,844
Jun10 071220 95.885 95.950 95.885 95.910 +0.060 2,719 223,955 -5,222
Sep10 071220 95.765 95.835 95.765 95.785 +0.050 2,971 145,658 -2,730
Dec10 071220 95.670 95.730 95.670 95.675 +0.045 4,144 117,838 -2,946
Mar11 071220 95.560 95.610 95.560 95.585 +0.040 2,951 88,246 -1,509
Jun11 071220 95.470 95.520 95.470 95.490 +0.035 1,957 81,974 -1,055
Sep11 071220 95.415 95.465 95.405 95.405 +0.035 1,983 69,920 -1,335
Dec11 071220 95.335 95.365 95.320 95.320 +0.030 4,434 57,045 -909
Mar12 071220 95.260 95.270 95.255 95.255 +0.025 879 48,890 -87
Jun12 071220 95.185 95.195 95.180 95.180 +0.025 769 41,314 -405
Total Volume and Open Interest 126,158 9,783,999 -143,464
30 Day Federal Funds(CBOT)
Dec07 071220 4.015 4.020 4.010 4.010 +0.025 0 122,755 -268
Jan08 071220 4.100 4.110 4.100 4.110 +0.030 38 140,805 -26
Feb08 071220 4.230 4.230 4.230 4.230 +0.015 353 81,981 +733
Mar08 071220 4.290 4.305 4.290 4.305 +0.025 1,905 43,722 +612
Apr08 071220 4.375 4.375 4.375 4.375 +0.025 1,680 20,910 +1,919
May08 071220 4.515 4.515 4.515 4.515 +0.025 1,660 15,516 +1,974
Total Volume and Open Interest 6,292 442,375 +6,619
30 Day Fed Funds(e-CBOT)
Dec07 071220 95.740 95.775 95.740 95.760 +0.015 5,561 0 +0
Jan08 071220 95.850 95.865 95.830 95.860 +0.020 6,967 0 +0
Feb08 071220 95.970 95.985 95.955 95.975 +0.010 11,109 0 +0
Mar08 071220 96.030 96.060 96.025 96.045 +0.015 6,858 0 +0
Apr08 071220 96.095 96.135 96.095 96.115 +0.010 5,995 0 +0
May08 071220 96.235 96.275 96.215 96.265 +0.015 4,450 0 +0
Total Volume and Open Interest 44,620    
3-Mth Euro-Yen(CME)
Mar08 071220 99.30 99.30 99.30 99.30 -0.01 135 9,885 +218
Jun08 071220 99.31 99.31 99.31 99.31 -0.01 7 5,949 +4
Sep08 071220 99.27 99.27 99.27 99.27 -0.02 110 4,940 -42
Dec08 071220 99.22 99.22 99.22 99.22 -0.03 12 2,186 -1
Mar09 071220 99.16 99.16 99.16 99.16 -0.03 170 850 +150
Jun09 071220 99.10 99.10 99.10 99.10 -0.03 0 156 +0
Sep09 071220 99.04 99.04 99.04 99.04 -0.03      
Dec09 071220 98.97 98.97 98.97 98.97 -0.03      
Mar10 071220 98.89 98.89 98.89 98.89 -0.04      
Jun10 071220 98.84 98.84 98.84 98.84 -0.04      
Total Volume and Open Interest 434 23,966 +329
3-Mth Euro-Yen(SGX)
Mar08 071220 99.29 99.29 99.27 99.29 -0.01 2,460 49,057 +586
Jun08 071220 99.29 99.30 99.29 99.30 -0.01 2,292 19,794 +1,594
Sep08 071220 99.28 99.28 99.25 99.26 -0.01 708 19,127 +112
Dec08 071220 99.23 99.23 99.19 99.21 -0.02 1,438 14,685 +723
Mar09 071220 99.14 99.15 99.14 99.15 -0.03 68 5,761 +50
Jun09 071220 99.09 99.09 99.09 99.09 -0.04 0 1,245 +0
Sep09 071220 99.03 99.03 99.03 99.03 -0.04 0 208 +0
Dec09 071220 98.95 98.95 98.95 98.95 -0.04 0 260 +0
Total Volume and Open Interest 6,966 112,787 +3,065
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071220 136.69 136.69 136.69 136.69 -0.40      
Sep08 071220 136.69 136.69 136.69 136.69 -0.40      
Total Volume and Open Interest 3,270 31,093 -53
Euro-Bund(EUREX)
Mar08 071220 113.33 113.65 113.19 113.50 +0.40 607,546 1,159,166 +35,819
Jun08 071220 112.99 113.19 112.99 113.10 +0.40 161 297 -1
Sep08 071220 113.31 113.31 113.31 113.31 +0.40      
Total Volume and Open Interest 607,707 1,159,463 +35,818
Euro-Bobl(EUREX)
Mar08 071220 108.07 108.23 107.93 108.12 +0.15 377,920 977,000 -31,353
Jun08 071220 42.37 42.59 42.37 42.49 +0.15 125 2,873 +75
Sep08 071220 43.08 43.08 43.08 43.08 +0.15      
Total Volume and Open Interest 378,045 979,873 -31,278
3-Mth Euribor(EUREX)
Dec07 071213 95.115 95.115 95.080 95.085 -0.050 2,115 28,839 -395
Mar08 071220 95.485 95.485 95.465 95.470 -0.005 3,133 14,930 +709
Jun08 071220 95.540 95.580 95.540 95.580 +0.030 366 6,598 +355
Total Volume and Open Interest 4,791 31,883 -26,834
Long Gilt(LIFFE)
Dec07 071220 109~11 109~23 109~07 109~23 +0~26 189 5,439 -177
Mar08 071220 109~01 109~23 108~31 109~21 +0~25 69,924 315,561 +4,473
Total Volume and Open Interest 70,113 321,000 +4,296
3-Mth Short Sterling(LIFFE)
Mar08 071220 94.36 94.36 94.36 94.36 +0.02 108,980 477,886 +4,534
Jun08 071220 94.68 94.68 94.68 94.68 +0.03 80,839 565,136 -4,845
Sep08 071220 94.90 94.90 94.90 94.90 +0.04 79,474 440,289 -3,050
Dec08 071220 95.03 95.03 95.03 95.03 +0.04 127,628 413,859 +22,222
Mar09 071220 95.08 95.08 95.08 95.08 +0.04 57,633 260,135 +11,784
Jun09 071220 95.07 95.07 95.07 95.07 +0.04 34,094 172,179 +4,516
Total Volume and Open Interest 585,148 3,309,122 +289,922
3-Mth Euribor(LIFFE)
Mar08 071220 95.480 95.490 95.460 95.475 unch 159,456 616,075 -8,470
Jun08 071220 95.550 95.580 95.530 95.570 +0.035 141,006 567,537 -3,570
Sep08 071220 95.620 95.655 95.580 95.630 +0.045 133,329 477,902 +3,353
Total Volume and Open Interest 717,344 3,110,447 +3,881
3-Mth Aus T-Bills(SFE)
Dec07 071213 92.67 92.70 92.57 92.58 -0.09 31,490 105,566 +0
Mar08 071220 92.68 92.68 92.65 92.67 unch 11,796 378,180 +0
Jun08 071220 92.58 92.59 92.55 92.57 -0.01 19,468 263,259 +0
Sep08 071220 92.53 92.54 92.49 92.50 -0.02 7,376 145,302 +0
Dec08 071220 92.48 92.49 92.45 92.46 -0.02 5,775 74,761 +0
Mar09 071220 92.45 92.47 92.44 92.44 -0.03 2,186 50,212 +0
Jun09 071220 92.46 92.46 92.44 92.45 -0.03 775 42,143 +0
Sep09 071220 92.47 92.47 92.44 92.45 -0.03 842 20,769 +0
Dec09 071220 92.43 92.44 92.43 92.44 -0.03 555 3,838 +0
Mar10 071220 92.45 92.45 92.44 92.44 -0.02 175 472 +0
Total Volume and Open Interest 48,948 979,623 +0
10-Year Aus T-Bonds(SFE)
Mar08 071220 93.76 93.80 93.73 93.78 +0.05 16,448 533,015 +0
Jun08 071220 93.78 93.78 93.78 93.78 +0.05      
Total Volume and Open Interest 16,448 533,015 +0
3-Year Aus T-Bonds(SFE)
Mar08 071220 93.25 93.26 93.24 93.26 +0.01 24,218 546,785 +0
Jun08 071220 93.26 93.26 93.26 93.26 +0.01      
Total Volume and Open Interest 24,218 546,785 +0
Gold(CMX)
Dec07 071220 799.2 799.2 799.2 799.2 -1.9 68 217 -29
Feb08 071220 803.0 804.5 797.7 803.2 -2.2 58,497 257,890 -2,852
Apr08 071220 809.7 809.8 806.0 809.4 -2.3 1,422 59,563 +250
Jun08 071220 815.0 815.0 815.0 815.0 -2.4 1,385 50,370 +873
Aug08 071220 820.2 820.2 820.2 820.2 -2.6 1,471 29,687 +1,156
Oct08 071220 825.1 825.1 825.1 825.1 -2.8 1 3,566 +0
Dec08 071220 829.7 829.7 829.7 829.7 -3.1 2,253 29,092 -1,576
Feb09 071220 834.4 834.4 834.4 834.4 -3.4 8 20,487 +1
Apr09 071220 838.9 838.9 838.8 838.8 -3.7 1 3,332 +0
Jun09 071220 843.6 843.6 843.6 843.6 -3.9 173 9,280 +161
Aug09 071220 848.5 848.5 848.5 848.5 -4.2 8 9 +0
Oct09 071220 853.4 853.4 853.4 853.4 -4.5      
Total Volume and Open Interest 65,875 492,979 -2,022
Silver(CMX)
Dec07 071220 1419.6 1419.6 1419.6 1419.6 +12.3 7 127 -76
Mar08 071220 1414.0 1439.0 1413.5 1434.0 +11.8 11,892 72,756 -686
May08 071220 1445.5 1445.5 1445.5 1445.5 +11.8 215 13,872 -87
Jul08 071220 1455.7 1455.7 1455.7 1455.7 +11.5 68 18,359 -34
Sep08 071220 1465.1 1465.1 1465.1 1465.1 +11.2 135 15,029 +130
Dec08 071220 1478.0 1478.0 1478.0 1478.0 +10.9 439 15,842 +43
Mar09 071220 1492.3 1492.3 1492.3 1492.3 +11.0 200 488 +200
Total Volume and Open Interest 13,291 147,544 -614
Platinum(NYMEX)
Jan08 071220 1518.0 1518.0 1515.0 1517.5 -6.3 1,509 11,025 -251
Apr08 071220 1508.0 1514.8 1508.0 1512.2 +0.4 734 5,157 +387
Jul08 071220 1509.7 1509.7 1509.7 1509.7 +1.9 15 162 -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 071220 355.35 355.35 355.35 355.35 -2.65 36 41 +30
Mar08 071220 359.05 359.75 358.20 358.20 -2.90 375 12,292 -10
Jun08 071220 362.80 362.80 362.80 362.80 -2.90 17 1,405 +7
Total Volume and Open Interest 434 14,538 +27
Copper(CMX)
Dec07 071220 295.70 295.85 295.70 295.85 +1.30 387 943 -191
Mar08 071220 297.80 298.50 295.40 296.55 +0.75 6,886 51,728 +82
May08 071220 297.40 297.90 297.25 297.75 +0.60 401 6,636 -132
Jul08 071220 298.45 298.45 298.45 298.45 +0.70 53 2,750 -13
Sep08 071220 298.85 298.85 298.85 298.85 +0.80 53 1,240 -1
Total Volume and Open Interest 8,315 72,761 -258
Aluminum(CMX)
Dec07 071220 107.00 107.00 107.00 107.00 -0.75 0 132 +0
Jan08 071220 107.00 107.00 107.00 107.00 -0.75      
Feb08 071220 107.00 107.00 107.00 107.00 -0.75      
Mar08 071220 107.00 107.00 107.00 107.00 -0.75      
Apr08 071220 107.00 107.00 107.00 107.00 -0.75      
May08 071220 107.00 107.00 107.00 107.00 -0.75      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Dec07 071220 13240 13275 13155 13263 +51 6,423 26,201 -1,105
Mar08 071220 13340 13363 13235 13350 +52 8,525 22,362 +5,934
Jun08 071220 13370 13426 13370 13426 +52 34 26 +22
Sep08 071220 13506 13506 13506 13506 +52 0 1 +0
Total Volume and Open Interest 14,982 48,590 +4,851
S & P 500(CME)
Dec07 071220 1453.80 1464.00 1447.30 1464.00 +9.90 70,538 199,877 -17,989
Mar08 071220 1474.10 1475.00 1457.70 1474.70 +9.80 95,158 509,191 +35,521
Jun08 071220 1471.00 1483.90 1468.50 1483.90 +9.80 64 6,410 +64
Sep08 071220 1491.60 1491.60 1491.60 1491.60 +9.60 0 400 +0
Total Volume and Open Interest 165,760 719,004 +17,595
S & P 500 E-Mini(Globex)
Dec07 071220 1453.00 1464.50 1447.00 1464.00 +10.00 411,034 1,134,209 -121,040
Mar08 071220 1464.50 1475.00 1457.50 1474.75 +9.75 1,996,306 1,701,087 +198,948
Total Volume and Open Interest 2,407,341 2,835,307 +77,908
NASDAQ 100(CME)
Dec07 071220 2056.50 2077.00 2040.00 2076.50 +40.50 8,640 37,514 -1,492
Mar08 071220 2080.00 2100.00 2060.00 2098.50 +41.20 9,275 34,638 +5,566
Jun08 071220 2119.00 2119.00 2119.00 2119.00 +41.20 0 25 +0
Total Volume and Open Interest 17,915 72,177 +4,074
NASDAQ 100 E-Mini(Globex)
Dec07 071220 2033.50 2076.80 2033.50 2076.50 +40.50 58,824 286,226 -18,353
Mar08 071220 2057.30 2099.50 2054.80 2098.50 +41.20 363,825 262,704 +21,626
Total Volume and Open Interest 422,649 548,930 +3,273
S & P Midcap 400(CME)
Dec07 071220 860.95 860.95 860.95 860.95 +13.25 597 7,067 -849
Mar08 071220 860.00 868.60 851.50 868.60 +13.30 609 3,983 +396
Jun08 071220 878.30 878.30 878.30 878.30 +13.30      
Total Volume and Open Interest 1,206 11,105 -453
Russell 2000(CME)
Dec07 071220 762.00 771.60 751.00 771.60 +12.75 4,870 24,544 -3,406
Mar08 071220 767.50 775.25 754.50 774.90 +12.50 5,433 33,962 +4,004
Jun08 071220 781.60 781.60 781.60 781.60 +12.50 0 6 +0
Total Volume and Open Interest 10,303 58,537 +598
Russell 2000 E-Mini(Globex)
Dec07 071220 758.30 772.20 750.10 771.60 +12.70 99,360 335,875 -26,715
Mar08 071220 762.30 775.50 753.50 774.90 +12.50 289,361 528,923 +60,445
Jun08 071220 773.00 781.60 762.30 781.60 +12.50 8 9 +2
Total Volume and Open Interest 388,735 864,808 +33,732
Value Line(KCBT)
Dec07 071220 2242.50 2242.50 2242.50 2242.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071220 15175 15205 15015 15030 -55 47,080 180,298 +2,265
Jun08 071220 15090 15135 14975 14975 unch 0 54 -2
Total Volume and Open Interest 47,163 180,782 +2,244
Nikkei 225(SGX)
Mar08 071220 15175 15205 15015 15030 -55 47,080 180,298 +2,265
Jun08 071220 15090 15135 14975 14975 unch 0 54 -2
Sep08 071220 15000 15000 15000 15000 unch 0 40 +0
Total Volume and Open Interest 47,163 180,782 +2,244
CAC 40(EURONEXT)
Dec07 071220 5508.0 5552.0 5493.0 5513.0 +13.0 260,195 612,646 -42,057
Jan08 071220 5530.0 5567.0 5509.0 5528.5 +13.5 131,626 297,200 +90,626
Feb08 071220 5543.0 5574.0 5543.0 5547.5 +10.5 36 1,969 -9
Total Volume and Open Interest 401,491 954,065 +55,626
Hang Seng Index(HKFE)
Dec07 071220 27188 27238 26955 27032 -22 6,773 31,184 +19,961
Jan08 071220 27278 27278 27000 27091 +26 420 5,162 +4,674
Total Volume and Open Interest 7,211 36,977 +24,955
DAX(EUREX)
Dec07 071220 7840.0 7922.5 7837.0 7868.0 +19.0 220,941 233,959 -39,653
Mar08 071220 7927.0 8008.0 7924.5 7954.5 +19.5 86,549 147,936 +51,869
Jun08 071220 8012.5 8095.5 8012.5 8040.5 +18.5 7,752 17,338 +588
Total Volume and Open Interest 315,242 399,233 +12,804
FT-SE 100(EURONEXT)
Dec07 071220 6305.50 6371.00 6292.50 6342.50 +45.50 239,488 222,947 -47,678
Mar08 071220 6332.00 6397.00 6318.00 6368.00 +48.00 175,019 361,618 +82,018
Jun08 071220 6388.50 6394.00 6387.00 6394.00 +46.00 12 6,845 -3
Total Volume and Open Interest 414,519 591,910 +34,337
SPI 200(SFE)
Dec07 071220 6205.0 6249.0 6157.0 6240.0 +27.0 57,831 363,962 +0
Mar08 071220 6222.0 6254.0 6158.0 6192.0 -32.0 51,782 192,788 +0
Jun08 071220 6269.0 6269.0 6227.0 6257.0 -32.0 32 1,845 +0
Total Volume and Open Interest 109,657 559,798 -6
GSCI(CME)
Jan08 071220 591.20 594.20 591.20 591.90 -2.10 86 21,022 -417
Feb08 071220 592.50 592.50 592.50 592.50 -2.50      
Mar08 071220 592.00 592.00 592.00 592.00 -2.00      
Total Volume and Open Interest 86 21,022 -417
RJ/CRB Index(ICE)
Jan08 071220 469.50 472.00 469.50 470.75 -1.25 5 310 -1
Feb08 071220 472.50 472.50 471.25 471.25 -1.25 0 419 +0
Apr08 071220 473.00 473.00 471.75 471.75 -1.25 0 758 +0
Total Volume and Open Interest 5 1,490 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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