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 25, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071224 1176.00 1182.00 1173.50 1181.00 +3.50 11,401 65,348 -30,064
Mar08 071224 1194.00 1200.00 1192.75 1199.25 +3.25 16,939 262,601 +9,805
May08 071224 1212.00 1216.00 1208.50 1215.50 +3.50 5,687 55,493 +775
Jul08 071224 1219.00 1224.50 1216.50 1223.00 +3.50 4,157 62,739 -1,217
Aug08 071224 1193.00 1193.00 1193.00 1193.00 +5.00 270 4,439 -13
Sep08 071224 1147.00 1147.00 1147.00 1147.00 +7.00 124 2,404 +98
Nov08 071224 1094.00 1101.00 1093.50 1100.50 +6.25 2,898 99,047 +2,306
Total Volume and Open Interest 41,796 572,309 -17,558
Soybean Meal(CBOT)
Jan08 071224 328.30 330.40 327.30 329.20 +1.00 4,814 28,379 -4,413
Mar08 071224 334.00 337.80 334.00 336.50 +1.60 8,747 105,149 +5,981
May08 071224 340.00 342.20 339.00 341.00 +2.30 3,179 43,885 +344
Jul08 071224 342.50 344.70 341.50 343.00 +1.00 4,949 31,592 -377
Aug08 071224 330.00 332.50 330.00 331.20 +1.20 585 7,948 +103
Sep08 071224 317.50 320.00 317.50 319.00 +1.50 401 6,525 +130
Oct08 071224 295.00 298.50 295.00 295.00 unch 242 5,257 -6
Dec08 071224 291.20 293.50 290.00 291.50 +1.00 1,060 23,177 +742
Total Volume and Open Interest 23,990 254,797 +2,505
Soybean Oil(CBOT)
Jan08 071224 47.20 47.47 47.08 47.46 +0.31 4,561 23,383 -6,150
Mar08 071224 47.75 48.03 47.68 48.00 +0.26 9,655 160,484 +3,788
May08 071224 48.35 48.68 48.22 48.67 +0.46 3,484 35,855 +760
Jul08 071224 48.75 49.03 48.68 49.01 +0.39 3,903 33,142 +747
Aug08 071224 48.80 49.10 48.72 49.10 +0.53 117 5,370 +50
Sep08 071224 48.50 48.90 48.45 48.90 +0.45 379 5,004 +323
Oct08 071224 48.20 48.33 48.20 48.25 +0.20 82 5,040 +8
Dec08 071224 48.40 48.80 48.40 48.77 +0.32 1,675 24,654 +1,188
Total Volume and Open Interest 23,856 294,007 +643
Canola(WCE)
Jan08 071224 494.7 497.4 494.7 497.4 -0.5 6,690 0 -11,164
Mar08 071224 505.0 511.8 505.0 510.6 -1.2 10,759 0 -96,555
May08 071224 516.5 520.8 516.5 520.0 -0.7 487 0 -8,146
Jul08 071224 523.8 526.9 521.9 525.0 -1.9 980 0 -11,401
Total Volume and Open Interest 20,389    
Corn(CBOT)
Mar08 071224 442.25 444.50 441.00 444.00 +0.50 14,723 583,096 -6,150
May08 071224 452.50 455.25 451.75 454.75 +1.00 2,759 128,247 +1,724
Jul08 071224 461.50 464.00 460.50 463.50 +1.00 3,603 148,327 +1,332
Sep08 071224 460.50 462.25 460.25 461.75 unch 592 28,332 +724
Dec08 071224 462.00 463.00 461.00 462.50 unch 4,885 272,121 +7,899
Mar09 071224 465.75 468.00 465.25 468.00 +1.00 233 16,866 +530
Total Volume and Open Interest 27,403 1,241,038 +7,338
Wheat(CBOT)
Mar08 071224 941.00 945.00 928.00 935.25 -13.75 3,772 209,187 -2,820
May08 071224 941.00 945.00 933.00 936.25 -12.75 1,590 47,437 +284
Jul08 071224 791.00 795.00 784.00 792.00 +2.50 1,322 97,550 +410
Sep08 071224 795.00 798.25 795.00 798.25 +4.25 163 18,342 +67
Dec08 071224 805.50 809.00 802.00 809.00 +4.00 431 37,681 -411
Total Volume and Open Interest 7,297 424,281 -2,385
Wheat(KCBT)
Mar08 071224 965.00 967.00 955.50 964.00 -4.75 4,476 71,826 -249
May08 071224 960.50 964.00 952.00 957.25 -10.75 1,103 7,829 +88
Jul08 071224 819.00 825.50 819.00 823.25 -1.75 1,656 29,216 +80
Sep08 071224 828.00 828.00 822.00 826.00 +0.50 316 5,835 +39
Dec08 071224 832.00 835.00 829.00 833.00 +5.00 257 3,061 +29
Total Volume and Open Interest 7,858 120,822 +23
Wheat(MGE)
Mar08 071224 1076.00 1076.00 1059.50 1069.00 -9.00 3,157 37,891 -101
May08 071224 1033.00 1034.00 1020.00 1030.75 -7.25 1,264 9,734 +210
Jul08 071224 950.00 950.00 950.00 950.00 -1.50 74 2,659 +16
Sep08 071224 856.00 858.00 854.00 857.00 +2.00 317 6,144 +139
Dec08 071224 853.00 853.00 853.00 853.00 +7.00 359 6,048 +13
Total Volume and Open Interest 5,175 62,876 +276
Oats(CBOT)
Mar08 071224 306.00 306.00 302.50 305.50 unch 173 9,412 -24
May08 071224 310.00 310.00 310.00 310.00 -1.00 65 877 -12
Jul08 071224 317.00 317.00 317.00 317.00 unch 17 295 -2
Sep08 071224 317.50 317.50 317.50 317.50 unch 0 37 +0
Total Volume and Open Interest 282 11,369 -7
Rough Rice(CBOT)
Jan08 071224 13.55 13.55 13.48 13.48 -0.07 50 2,889 -427
Mar08 071224 13.87 13.87 13.81 13.83 -0.05 126 12,099 +239
May08 071224 14.07 14.07 14.07 14.07 -0.05 10 672 +9
Jul08 071224 14.24 14.24 14.24 14.24 -0.05 0 1,006 +11
Total Volume and Open Interest 211 18,297 -153
Live Cattle(CME)
Dec07 071224 91.980 92.150 90.900 91.100 -1.000 1,393 3,280 -938
Feb08 071224 95.200 95.350 94.535 94.580 -0.955 6,492 122,760 -1,072
Apr08 071224 97.100 97.200 96.550 96.635 -0.965 4,707 63,470 -247
Jun08 071224 94.600 94.600 93.250 93.450 -0.935 3,525 22,887 +148
Aug08 071224 94.800 95.350 94.800 94.950 -0.780 1,520 15,524 -56
Oct08 071224 99.100 99.250 98.900 99.200 -0.435 492 6,025 +112
Total Volume and Open Interest 18,326 239,895 -2,004
Feeder Cattle(CME)
Jan08 071224 103.300 103.650 103.200 103.580 -0.250 1,030 6,788 -75
Mar08 071224 105.830 105.850 105.400 105.480 -0.805 1,643 14,629 +148
Apr08 071224 108.400 108.400 107.600 107.800 -1.000 327 3,538 -13
May08 071224 109.100 109.300 108.900 109.035 -0.965 358 4,167 +88
Aug08 071224 109.800 109.950 109.500 109.850 -0.850 71 2,001 +27
Sep08 071224 109.300 109.300 109.300 109.300 -0.500 2 93 +0
Oct08 071224 108.850 108.850 108.850 108.850 -0.300 4 53 +4
Total Volume and Open Interest 3,435 31,361 +179
Lean Hogs(CME)
Feb08 071224 59.950 60.000 59.600 59.800 +0.065 5,035 97,758 -770
Apr08 071224 65.300 65.500 64.900 65.000 -0.350 3,384 45,194 +1,035
May08 071224 71.100 71.500 71.000 71.475 -0.225 40 2,727 +6
Jun08 071224 74.400 74.450 74.180 74.330 -0.220 1,416 29,060 +61
Jul08 071224 74.000 74.000 73.725 73.850 -0.400 112 11,726 +7
Aug08 071224 72.200 72.350 72.100 72.330 -0.220 64 5,662 +16
Oct08 071224 67.000 67.450 67.000 67.385 -0.215 189 5,421 +64
Dec08 071224 67.400 67.400 66.900 67.250 -0.200 89 8,994 +55
Total Volume and Open Interest 10,366 206,612 +509
Pork Bellies(CME)
Feb08 071224 86.930 88.000 85.650 86.150 -0.830 68 1,134 -4
Mar08 071224 86.750 86.800 86.100 86.100 -0.630 7 322 -1
May08 071224 88.000 88.100 88.000 88.000 unch 7 215 +10
Jul08 071224 87.000 87.000 87.000 87.000 unch 0 158 +0
Aug08 071224 87.050 87.050 87.050 87.050 unch 2 57 +0
Total Volume and Open Interest 84 1,886 +5
Class III Milk(CME)
Dec07 071224 20.49 20.49 20.49 20.49 unch 85 4,219 -6
Jan08 071224 18.25 18.25 18.25 18.25 unch 407 3,697 -26
Feb08 071224 17.35 17.35 17.35 17.35 unch 165 3,333 +10
Mar08 071224 16.95 16.95 16.95 16.95 unch 136 2,810 +48
Apr08 071224 16.37 16.37 16.37 16.37 unch 103 2,501 +16
Total Volume and Open Interest 1,117 31,293 +117
Cocoa(ICE)
Mar08 071224 2086 2086 2086 2086 unch 9,890 108,806 +0
May08 071224 2086 2086 2086 2086 unch 2,507 26,723 +0
Jul08 071224 2092 2092 2092 2092 unch 642 11,220 +0
Sep08 071224 2094 2094 2094 2094 unch 825 8,306 +0
Dec08 071224 2100 2100 2100 2100 unch 301 15,318 +0
Mar09 071224 2116 2116 2116 2116 unch 195 4,532 +0
May09 071224 2122 2122 2122 2122 unch 106 2,349 +0
Total Volume and Open Interest 20,229 177,255 +0
Coffee "C"(ICE)
Mar08 071224 134.20 134.20 134.20 134.20 unch 6,625 111,711 +0
May08 071224 136.80 136.80 136.80 136.80 unch 1,018 22,758 +0
Jul08 071224 139.30 139.30 139.30 139.30 unch 394 6,174 +0
Sep08 071224 141.70 141.70 141.70 141.70 unch 267 8,999 +0
Dec08 071224 145.10 145.10 145.10 145.10 unch 413 6,739 +0
Mar09 071224 148.40 148.40 148.40 148.40 unch 34 3,899 +0
Total Volume and Open Interest 11,725 163,288 +0
Orange Juice(ICE)
Jan08 071224 147.75 147.75 147.75 147.75 unch 968 4,709 +0
Mar08 071224 149.30 149.30 149.30 149.30 unch 1,287 16,958 +0
May08 071224 150.55 150.55 150.55 150.55 unch 620 3,733 +0
Jul08 071224 151.45 151.45 151.45 151.45 unch 26 872 +0
Sep08 071224 152.55 152.55 152.55 152.55 unch 2 423 +0
Nov08 071224 153.50 153.50 153.50 153.50 unch 0 363 +0
Total Volume and Open Interest 3,873 27,915 +0
Sugar #11(ICE)
Mar08 071224 11.05 11.05 11.05 11.05 unch 85,237 447,888 +0
May08 071224 11.31 11.31 11.31 11.31 unch 25,164 104,432 +0
Jul08 071221 11.34 11.42 11.33 11.40 +0.01 14,086 90,467 -653
Oct08 071224 11.67 11.67 11.67 11.67 unch 10,488 80,412 +0
Mar09 071224 12.28 12.28 12.28 12.28 unch 8,608 53,851 +0
Total Volume and Open Interest 193,399 859,075 +0
Sugar #14(ICE)
Mar08 071221 20.44 20.44 20.44 20.44 -0.06 140 3,476 -116
May08 071221 20.46 20.46 20.46 20.46 +0.03 182 3,859 -43
Jul08 071221 20.74 20.74 20.74 20.74 +0.06 22 2,013 +0
Sep08 071221 20.83 20.83 20.83 20.83 +0.05 2 1,351 +0
Nov08 071221 21.08 21.08 21.08 21.08 +0.05 0 322 +0
Total Volume and Open Interest 346 11,045 -159
London Cocoa(LCE)
Mar08 071224 1068 1068 1049 1051 -19 6,943 76,093 +946
May08 071224 1077 1077 1067 1069 -19 1,487 26,197 +321
Jul08 071224 1106 1106 1096 1096 -19 2,374 53,879 +990
Sep08 071224 1080 1080 1079 1079 -19 131 22,308 +74
Dec08 071224 1075 1075 1075 1075 -19 855 21,007 +211
Mar09 071224 1082 1082 1082 1082 -19 378 5,412 +251
May09 071224 1091 1091 1091 1091 -19 0 359 +0
Total Volume and Open Interest 12,168 205,294 +2,822
London Coffee(LCE)
Jan08 071224 1862.00 1867.00 1860.00 1866.00 +12.00 11,282 29,292 -6,068
Mar08 071224 1895.00 1908.00 1893.00 1907.00 +14.00 7,000 96,356 +49
May08 071224 1913.00 1930.00 1913.00 1929.00 +15.00 779 19,399 +353
Jul08 071224 1940.00 1943.00 1940.00 1943.00 +15.00 312 6,314 +246
Sep08 071224 1958.00 1958.00 1958.00 1958.00 +15.00 9 8,568 +0
Nov08 071224 1964.00 1964.00 1964.00 1964.00 +15.00 0 970 +0
Total Volume and Open Interest 19,418 163,266 -5,384
London Sugar(LCE)
Mar08 071224 318.60 320.50 315.10 315.10 -2.40 4,562 49,208 -250
May08 071224 321.80 323.50 318.60 318.60 -2.40 884 12,193 +549
Aug08 071224 324.70 324.70 320.40 320.40 -2.10 117 7,198 +35
Oct08 071224 325.50 325.50 325.50 325.50 -1.60 58 5,924 +41
Dec08 071224 331.50 331.50 331.50 331.50 -1.60 2 1,734 +0
Total Volume and Open Interest 5,639 80,982 +381
Cotton(ICE)
Mar08 071224 66.58 66.58 66.58 66.58 unch 10,830 134,255 +0
May08 071224 67.95 67.95 67.95 67.95 unch 1,278 22,844 +0
Jul08 071224 69.69 69.69 69.69 69.69 unch 1,760 24,039 +0
Oct08 071224 72.25 72.25 72.25 72.25 unch 2 432 +0
Dec08 071224 74.22 74.22 74.22 74.22 unch 1,712 40,396 +0
Mar09 071224 76.83 76.83 76.83 76.83 unch 4 1,225 +0
Total Volume and Open Interest 25,088 223,879 +0
Lumber(CME)
Jan08 071224 242.0 242.0 239.0 239.5 -0.5 839 2,584 -170
Mar08 071224 258.1 259.0 257.7 258.9 -2.1 963 5,852 +394
May08 071224 272.5 274.1 272.5 274.1 unch 72 632 +16
Jul08 071224 278.6 279.1 278.1 278.1 -0.4 5 140 +1
Total Volume and Open Interest 1,880 9,309 +241
Crude Oil(NYM)
Feb08 071224 93.70 94.15 92.55 94.13 +0.82 189,546 328,845 -2,954
Mar08 071224 93.16 93.74 93.16 93.74 +0.74 59,981 156,604 +1,880
Apr08 071224 92.75 93.14 92.75 93.14 +0.61 23,728 63,737 -1,153
May08 071224 92.58 92.58 92.58 92.58 +0.54 15,044 58,015 +957
Jun08 071224 92.07 92.07 92.07 92.07 +0.50 12,921 75,249 -1,374
Jul08 071224 91.61 91.61 91.61 91.61 +0.46 995 22,840 +76
Aug08 071224 91.20 91.20 91.20 91.20 +0.43 493 16,779 -197
Sep08 071224 90.83 90.83 90.83 90.83 +0.41 1,498 38,892 -583
Oct08 071224 90.49 90.49 90.49 90.49 +0.40 195 30,678 -11
Nov08 071224 90.18 90.18 90.18 90.18 +0.39 390 22,257 -7
Dec08 071224 89.05 89.89 89.05 89.89 +0.39 8,920 171,848 +787
Jan09 071224 89.60 89.60 89.60 89.60 +0.38 179 24,410 +74
Feb09 071224 89.31 89.31 89.31 89.31 +0.37 289 12,774 +104
Mar09 071224 89.02 89.02 89.02 89.02 +0.36 17 6,167 +7
Apr09 071224 88.73 88.73 88.73 88.73 +0.34 10 11,593 +10
May09 071224 88.45 88.45 88.45 88.45 +0.33 10 13,714 +0
Total Volume and Open Interest 319,503 1,329,921 -2,965
Heating Oil(NYM)
Jan08 071224 262.20 262.20 256.80 259.47 -1.44 27,256 30,577 -3,299
Feb08 071224 258.50 259.02 256.55 259.02 -1.60 29,801 75,220 +3,539
Mar08 071224 257.42 257.42 257.42 257.42 -1.20 7,082 40,246 +1,840
Apr08 071224 250.00 252.47 250.00 252.47 -0.70 2,336 15,373 -32
May08 071224 246.50 248.32 246.50 248.32 -0.35 1,452 10,022 +117
Jun08 071224 245.82 245.82 245.82 245.82 -0.15 1,973 17,217 +171
Jul08 071224 245.52 245.52 245.52 245.52 -0.05 391 4,573 +104
Aug08 071224 245.87 245.87 245.87 245.87 +0.10 205 1,113 +23
Sep08 071224 246.82 246.82 246.82 246.82 +0.15 206 3,747 +63
Oct08 071224 248.42 248.42 248.42 248.42 +0.20 128 1,097 -8
Nov08 071224 250.02 250.02 250.02 250.02 +0.25 131 884 +6
Dec08 071224 251.62 251.62 251.62 251.62 +0.30 630 7,682 -85
Total Volume and Open Interest 72,105 216,504 +2,440
Gasoline(NYMEX)
Jan08 071224 238.02 239.36 235.75 238.40 +0.45 20,931 30,974 -4,317
Feb08 071224 240.56 242.11 238.50 241.27 +0.53 22,824 54,686 +3,726
Mar08 071224 243.56 245.46 241.20 244.37 +0.48 5,770 40,213 +272
Apr08 071224 255.35 256.99 253.34 256.32 +0.43 2,721 24,902 +111
May08 071224 256.37 257.13 254.08 256.77 +0.63 1,485 19,553 +183
Jun08 071224 255.82 256.27 254.65 256.27 +0.73 1,397 16,964 +283
Jul08 071224 254.52 254.52 254.52 254.52 +0.83 463 4,390 -143
Aug08 071224 251.82 251.82 251.82 251.82 +0.93 450 2,977 +17
Sep08 071224 247.97 247.97 247.97 247.97 +0.93 325 5,600 +62
Oct08 071224 234.17 234.17 234.17 234.17 +0.93 55 1,683 +45
Total Volume and Open Interest 56,515 215,460 +252
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071224 238.40 238.40 238.40 238.40 +5.64 0 17 +0
Feb08 071224 241.27 241.27 241.27 241.27 +0.53 1 10 +0
Mar08 071224 244.37 244.37 244.37 244.37 +0.48 0 2 +0
Apr08 071224 256.32 256.32 256.32 256.32 +0.43      
Total Volume and Open Interest 1 29 +0
Natural Gas(NYM)
Jan08 071224 7.190 7.190 6.985 7.025 -0.165 40,814 33,576 -6,896
Feb08 071224 7.240 7.270 7.090 7.145 -0.147 21,143 111,436 +2,198
Mar08 071224 7.170 7.185 7.155 7.185 -0.125 9,147 115,537 +885
Apr08 071224 7.210 7.223 7.210 7.223 -0.107 4,697 56,755 +810
May08 071224 7.293 7.293 7.293 7.293 -0.107 1,624 45,371 +352
Jun08 071224 7.497 7.497 7.390 7.390 -0.107 969 24,694 +540
Jul08 071224 7.488 7.488 7.488 7.488 -0.107 719 22,664 +533
Aug08 071224 7.573 7.573 7.573 7.573 -0.107 875 20,942 +516
Sep08 071224 7.603 7.603 7.603 7.603 -0.109 700 15,490 +506
Oct08 071224 7.678 7.678 7.678 7.678 -0.107 1,425 42,049 +764
Nov08 071224 8.048 8.048 8.048 8.048 -0.102 1,026 24,586 +399
Dec08 071224 8.510 8.510 8.476 8.476 -0.097 1,461 21,058 +621
Jan09 071224 8.738 8.738 8.738 8.738 -0.092 988 39,404 -161
Feb09 071224 8.753 8.753 8.753 8.753 -0.092 1 7,130 +0
Mar09 071224 8.528 8.528 8.528 8.528 -0.092 1,095 31,216 +138
Apr09 071224 7.950 7.950 7.888 7.888 -0.077 726 29,739 -91
Total Volume and Open Interest 87,891 855,096 +1,389
Brent Crude Oil(ICE)
Feb08 071224 92.29 92.82 91.35 92.70 +0.24 68,715 116,459 +7,080
Mar08 071224 92.00 92.53 91.08 92.41 +0.29 37,317 125,969 +2,106
Apr08 071224 91.32 92.25 90.92 92.16 +0.31 14,576 31,438 +1,685
May08 071224 91.26 91.95 90.71 91.87 +0.30 5,687 16,513 +724
Jun08 071224 91.04 91.64 90.49 91.56 +0.26 5,951 32,226 -597
Jul08 071224 91.23 91.23 91.23 91.23 +0.20 687 9,836 -39
Aug08 071224 90.94 90.94 90.94 90.94 +0.18 0 7,179 -314
Sep08 071224 90.65 90.65 90.65 90.65 +0.17 0 9,828 -48
Oct08 071224 90.31 90.31 90.31 90.31 +0.15 186 6,925 +1
Nov08 071224 89.99 89.99 89.99 89.99 +0.13 0 4,867 -11
Dec08 071224 88.87 89.69 88.60 89.69 +0.13 2,722 59,166 -610
Jan09 071224 89.45 89.45 89.45 89.45 +0.12 0 12,509 +0
Feb09 071224 89.22 89.22 89.22 89.22 +0.11 0 3,777 +50
Mar09 071224 88.98 88.98 88.98 88.98 +0.09 0 3,191 +0
Total Volume and Open Interest 136,732 535,517 +10,428
Gas Oil(ICE)
Jan08 071224 824.50 831.00 813.50 830.00 +12.75 31,383 71,985 +0
Feb08 071224 814.75 821.50 804.25 820.75 +12.75 24,946 72,249 +0
Mar08 071224 804.50 811.25 794.50 810.50 +12.50 11,531 28,664 +0
Apr08 071224 800.25 800.25 787.50 800.25 +12.75 3,952 13,482 +0
May08 071224 792.00 792.00 792.00 792.00 +12.75 1,087 13,063 +0
Jun08 071224 773.25 787.00 771.75 787.00 +12.25 3,367 31,421 +0
Jul08 071224 786.00 786.00 786.00 786.00 +5.50 466 7,201 +255
Aug08 071224 788.00 788.00 788.00 788.00 +6.50 200 2,931 +200
Sep08 071224 789.25 789.25 789.25 789.25 +6.50 0 2,482 +0
Oct08 071224 790.25 790.25 790.25 790.25 +11.75 0 1,251 +0
Total Volume and Open Interest 79,290 278,568 +1,791
US Dollar Index(ICE)
Mar08 071224 77.585 77.660 77.530 77.560 -0.180 2,519 27,176 -241
Jun08 071224 77.620 77.620 77.620 77.620 -0.180 0 5,632 +0
Sep08 071224 77.740 77.740 77.740 77.740 -0.180 0 475 +0
Total Volume and Open Interest 2,519 33,283 -241
Australian Dollar(CME)
Mar08 071224 86.63 86.71 86.63 86.71 +0.42 1,640 55,788 +82
Jun08 071224 86.10 86.10 86.10 86.10 +0.42 0 413 +0
Sep08 071224 85.37 85.37 85.37 85.37 +0.42 0 76 +0
Total Volume and Open Interest 1,640 56,395 +82
British Pound(CME)
Mar08 071224 197.54 197.54 197.19 197.26 -0.67 1,514 73,123 -203
Jun08 071224 196.71 196.71 196.71 196.71 -0.65 0 222 +3
Sep08 071224 196.03 196.03 196.03 196.03 -0.65 0 9 +0
Total Volume and Open Interest 1,514 73,411 -200
Canadian Dollar(CME)
Mar08 071224 101.30 101.67 100.96 101.67 +0.84 1,446 72,506 +785
Jun08 071224 101.63 101.63 101.63 101.63 +0.84 4 3,700 +29
Sep08 071224 101.58 101.58 101.58 101.58 +0.84 21 1,327 +4
Dec08 071224 101.50 101.50 101.50 101.50 +0.84 4 546 +3
Total Volume and Open Interest 1,475 78,193 +821
Japanese Yen(CME)
Mar08 071224 88.42 88.42 88.13 88.18 -0.31 3,848 154,987 +9,509
Jun08 071224 89.00 89.00 89.00 89.00 -0.31 0 24,494 +2
Sep08 071224 89.69 89.69 89.69 89.69 -0.31 0 486 +0
Total Volume and Open Interest 3,848 180,018 +9,510
Swiss Franc(CME)
Mar08 071224 86.98 86.98 86.82 86.84 -0.08 2,192 59,490 -266
Jun08 071224 87.20 87.20 87.20 87.20 -0.08 0 41 +5
Sep08 071224 87.44 87.44 87.44 87.44 -0.08 0 21 +0
Total Volume and Open Interest 2,192 59,592 -261
EuroFX(CME)
Mar08 071224 144.13 144.21 144.13 144.15 +0.45 1,225 158,273 -974
Jun08 071224 144.11 144.11 144.11 144.11 +0.45 0 1,212 +10
Sep08 071224 143.90 143.90 143.90 143.90 +0.45 0 533 +0
Total Volume and Open Interest 1,225 160,157 -964
Mexican Peso(CME)
Jan08 071224 924.0 924.0 924.0 924.0 +1.5 0 3 +0
Feb08 071224 922.0 922.0 922.0 922.0 +1.5 0 110 +0
Total Volume and Open Interest 570 92,001 +70
30-Year T-Bonds(CBOT)
Mar08 071224 114~25 114~30 114~09 114~12 -0~20 203,537 919,933 -21,127
Jun08 071224 114~00 114~02 113~25 113~25 -0~20 166 2,285 +1
Sep08 071224 113~09 113~09 113~09 113~09 -0~20 0 20 +0
Total Volume and Open Interest 203,703 922,245 -21,126
10-Year T-Notes(CBOT)
Mar08 071224 112~145 112~145 112~005 112~030 -0~110 563,981 2,136,976 -50,203
Jun08 071224 111~115 111~115 111~115 111~115 -0~110 8 1,219 -8
Sep08 071218 0~000 0~000 0~000 0~000 unch      
Total Volume and Open Interest 851,890 2,252,548  
5-Year T-Notes(CBOT)
Mar08 071224 109~160 109~180 109~105 109~115 -0~065 334,445 0 +0
Jun08 071224 109~115 109~115 109~115 109~115 -0~065      
Total Volume and Open Interest 336,598    
2 Year T-Notes(CBOT)
Mar08 071224 104~100 104~100 104~094 104~094 -0~008 429 990,938 +9,081
Total Volume and Open Interest 429 1,010,492 +7,941
Eurodollars(CME)
Mar08 071224 95.660 95.660 95.645 95.655 -0.015 29,660 1,489,593 +5,191
Jun08 071224 96.120 96.120 96.085 96.110 -0.015 47,500 1,435,165 -18,637
Sep08 071224 96.335 96.335 96.280 96.325 -0.020 49,500 1,320,922 -17,519
Dec08 071224 96.425 96.425 96.360 96.405 -0.030 59,500 1,461,808 -17,181
Mar09 071224 96.360 96.380 96.360 96.365 -0.040 78,500 1,029,294 -22,282
Jun09 071224 96.260 96.260 96.220 96.230 -0.050 50,500 736,785 -2,175
Sep09 071224 96.085 96.100 96.075 96.075 -0.065 31,500 557,929 -7,810
Dec09 071224 95.975 95.975 95.920 95.920 -0.080 25,500 330,135 -5,274
Mar10 071224 95.830 95.830 95.785 95.785 -0.085 10,500 232,751 -138
Jun10 071224 95.690 95.690 95.645 95.645 -0.085 4,448 224,433 -787
Sep10 071224 95.580 95.580 95.520 95.520 -0.085 5,006 146,173 -343
Dec10 071224 95.425 95.435 95.410 95.410 -0.085 4,466 117,127 -453
Mar11 071224 95.395 95.395 95.320 95.320 -0.085 1,508 90,541 +840
Jun11 071224 95.265 95.265 95.225 95.225 -0.085 1,839 80,376 -868
Sep11 071224 95.215 95.215 95.140 95.140 -0.085 1,282 68,910 -684
Dec11 071224 95.070 95.085 95.055 95.055 -0.085 1,629 55,174 -416
Mar12 071224 95.040 95.040 94.990 94.990 -0.085 3,616 47,132 -294
Jun12 071224 94.940 94.945 94.915 94.915 -0.085 1,400 40,933 -341
Total Volume and Open Interest 414,224 9,706,420 -91,520
30 Day Federal Funds(CBOT)
Dec07 071224 3.985 3.985 3.985 3.985 -0.010 375 117,597 +252
Jan08 071224 4.070 4.070 4.070 4.070 -0.010 820 139,915 -1,378
Feb08 071224 4.185 4.190 4.185 4.190 -0.010 655 86,020 +1,314
Mar08 071224 4.250 4.250 4.250 4.250 -0.015 1,995 46,018 +2,153
Apr08 071224 4.310 4.310 4.310 4.310 -0.010 4,585 24,232 +4,125
May08 071224 4.425 4.425 4.425 4.425 -0.020 302 17,843 +1,606
Total Volume and Open Interest 9,782 451,833 +10,053
30 Day Fed Funds(e-CBOT)
Dec07 071224 95.735 95.740 95.725 95.735 -0.005 9,947 0 +0
Jan08 071224 95.810 95.830 95.810 95.815 unch 7,586 0 +0
Feb08 071224 95.935 95.945 95.930 95.935 unch 9,019 0 +0
Mar08 071224 96.005 96.005 95.990 95.990 -0.020 4,370 0 +0
Apr08 071224 96.060 96.065 96.050 96.055 -0.020 6,085 0 +0
May08 071224 96.170 96.190 96.155 96.170 -0.025 2,383 0 +0
Total Volume and Open Interest 41,741    
3-Mth Euro-Yen(CME)
Mar08 071224 99.27 99.27 99.27 99.27 -0.01 153 9,837 -48
Jun08 071224 99.30 99.30 99.30 99.30 unch 0 5,952 +10
Sep08 071224 99.26 99.26 99.26 99.26 unch 0 4,866 -79
Dec08 071224 99.20 99.20 99.20 99.20 unch 0 2,185 -2
Mar09 071224 99.14 99.14 99.14 99.14 unch 0 680 -3
Jun09 071224 99.08 99.08 99.08 99.08 unch 0 156 +0
Sep09 071224 99.02 99.02 99.02 99.02 unch 10 0 +0
Dec09 071224 98.94 98.94 98.94 98.94 unch      
Mar10 071224 98.87 98.87 98.87 98.87 unch      
Jun10 071224 98.82 98.82 98.82 98.82 unch      
Total Volume and Open Interest 163 23,676 -122
3-Mth Euro-Yen(SGX)
Mar08 071221 99.29 99.29 99.28 99.28 -0.02 4,804 51,241 +2,184
Jun08 071221 99.31 99.31 99.29 99.29 -0.01 534 19,158 -636
Sep08 071221 99.25 99.25 99.25 99.25 -0.01 320 19,356 +229
Dec08 071221 99.19 99.19 99.18 99.19 -0.02 1,012 15,534 +849
Mar09 071221 99.13 99.13 99.13 99.13 -0.02 6 5,596 -165
Jun09 071221 99.07 99.07 99.07 99.07 -0.02 0 1,245 +0
Sep09 071221 99.01 99.01 99.01 99.01 -0.02 0 208 +0
Dec09 071221 98.93 98.93 98.93 98.93 -0.02 0 260 +0
Total Volume and Open Interest 7,276 115,848 +3,061
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071221 136.40 136.40 136.40 136.40 -0.29      
Sep08 071221 136.40 136.40 136.40 136.40 -0.29      
Total Volume and Open Interest 2,032 32,159 +1,066
Euro-Bund(EUREX)
Mar08 071221 113.39 113.47 112.87 112.95 -0.55 725,781 1,142,660 -16,506
Jun08 071221 112.99 113.02 112.55 112.55 -0.55 23 291 -6
Sep08 071221 112.76 112.76 112.76 112.76 -0.55 108 0 +0
Total Volume and Open Interest 725,912 1,142,951 -16,512
Euro-Bobl(EUREX)
Mar08 071221 108.05 108.13 107.86 107.89 -0.23 389,096 969,873 -7,127
Jun08 071221 42.42 42.42 42.25 42.25 -0.24 87 2,876 +3
Sep08 071221 42.85 42.85 42.85 42.85 -0.24      
Total Volume and Open Interest 389,183 972,749 -7,124
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 071221 95.555 95.565 95.540 95.540 -0.040 486 6,631 +33
Total Volume and Open Interest 5,029 33,593 +1,710
Long Gilt(LIFFE)
Dec07 071224 109~18 109~22 109~17 109~22 +0~12 985 5,020 -980
Mar08 071224 109~12 109~20 109~10 109~19 +0~12 36,240 326,537 -1,749
Total Volume and Open Interest 37,225 331,557 -2,729
3-Mth Short Sterling(LIFFE)
Mar08 071224 94.39 94.39 94.39 94.39 +0.04 47,848 467,566 -4,576
Jun08 071224 94.70 94.70 94.70 94.70 +0.05 22,572 563,695 +1,356
Sep08 071224 94.92 94.92 94.92 94.92 +0.06 29,600 442,262 +2,949
Dec08 071224 95.06 95.06 95.06 95.06 +0.06 26,342 422,355 +5,360
Mar09 071224 95.12 95.12 95.12 95.12 +0.06 20,612 271,428 +6,777
Jun09 071224 95.11 95.11 95.11 95.11 +0.06 17,317 176,355 +1,794
Total Volume and Open Interest 181,007 2,597,697 +14,448
3-Mth Euribor(LIFFE)
Mar08 071224 95.440 95.460 95.420 95.430 -0.010 74,353 605,277 -6,067
Jun08 071224 95.530 95.560 95.525 95.545 +0.005 65,031 571,214 +8,101
Sep08 071224 95.590 95.645 95.590 95.620 +0.020 70,987 496,432 +12,697
Total Volume and Open Interest 425,845 3,201,775 +44,332
3-Mth Aus T-Bills(SFE)
Mar08 071224 92.68 92.68 92.66 92.67 -0.01 23,966 345,964 -19,812
Jun08 071224 92.53 92.54 92.49 92.54 -0.02 18,695 250,859 -20,712
Sep08 071224 92.47 92.47 92.42 92.45 -0.03 18,240 146,069 -4,933
Dec08 071224 92.42 92.42 92.39 92.40 -0.04 1,531 67,736 -9,414
Mar09 071224 92.38 92.38 92.37 92.37 -0.05 1,251 49,802 -2,116
Jun09 071224 92.38 92.38 92.38 92.38 -0.05 1,002 40,388 -2,035
Sep09 071224 92.38 92.38 92.38 92.38 -0.05 2,276 21,727 +198
Dec09 071224 92.38 92.38 92.38 92.38 -0.05 52 3,120 -1,098
Mar10 071224 92.38 92.38 92.38 92.38 -0.05 101 701 +54
Jun10 071224 92.38 92.38 92.38 92.38 -0.05 0 215 +100
Total Volume and Open Interest 67,114 927,153 -59,768
10-Year Aus T-Bonds(SFE)
Mar08 071224 93.67 93.68 93.64 93.65 -0.11 20,436 450,514 -103,976
Jun08 071224 93.65 93.65 93.65 93.65 -0.11      
Total Volume and Open Interest 20,436 450,514 -103,976
3-Year Aus T-Bonds(SFE)
Mar08 071224 93.18 93.18 93.14 93.16 -0.07 46,552 511,407 -25,226
Jun08 071224 93.16 93.16 93.16 93.16 -0.07      
Total Volume and Open Interest 46,552 511,407 -25,226
Gold(CMX)
Dec07 071224 812.8 812.8 812.8 812.8 +1.2 64 151 -47
Feb08 071224 816.9 819.2 813.7 816.5 +1.1 74,028 268,293 +8,639
Apr08 071224 821.5 826.0 821.5 822.9 +1.2 4,120 65,051 +2,410
Jun08 071224 828.8 828.8 828.8 828.8 +1.3 2,339 53,260 +1,702
Aug08 071224 834.4 834.4 834.4 834.4 +1.4 316 30,155 +163
Oct08 071224 839.6 839.6 839.6 839.6 +1.4 206 3,776 +204
Dec08 071224 844.6 844.6 844.6 844.6 +1.5 1,084 29,335 +23
Feb09 071224 849.8 849.8 849.8 849.8 +1.6 1,495 21,737 +888
Apr09 071224 854.7 854.7 854.7 854.7 +1.7 860 4,080 +748
Jun09 071224 860.0 860.0 860.0 860.0 +1.8 2 9,307 -2
Aug09 071224 865.4 865.4 865.4 865.4 +1.9 8 9 +0
Oct09 071224 870.8 870.8 870.8 870.8 +2.1      
Total Volume and Open Interest 85,422 515,760 +15,459
Silver(CMX)
Dec07 071224 1452.0 1452.0 1452.0 1452.0 +17.4 88 144 +56
Mar08 071224 1452.0 1466.0 1452.0 1466.0 +17.2 12,046 71,121 -174
May08 071224 1478.0 1478.0 1478.0 1478.0 +17.4 779 14,639 +673
Jul08 071224 1488.8 1488.8 1488.8 1488.8 +17.5 1,108 19,451 +1,075
Sep08 071224 1498.9 1498.9 1498.9 1498.9 +17.7 1,055 16,094 +1,050
Dec08 071224 1512.7 1512.7 1512.7 1512.7 +18.0 109 15,886 -34
Mar09 071224 1527.8 1527.8 1527.8 1527.8 +18.4 200 488 +0
Total Volume and Open Interest 15,804 148,899 +2,635
Platinum(NYMEX)
Jan08 071224 1530.0 1536.2 1530.0 1536.2 -0.1 4,470 6,997 -2,003
Apr08 071224 1530.0 1530.1 1530.0 1530.1 -4.2 3,980 9,566 +2,236
Jul08 071224 1521.1 1521.1 1521.1 1521.1 -10.7 4 161 +4
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 071224 360.00 360.00 360.00 360.00 +2.35 93 47 +20
Mar08 071224 360.00 364.00 359.10 363.40 +2.25 420 12,688 +100
Jun08 071224 368.05 368.05 368.05 368.05 +2.30 116 1,456 +26
Total Volume and Open Interest 822 15,016 +171
Copper(CMX)
Dec07 071224 314.60 314.70 314.25 314.70 +5.35 446 563 -150
Mar08 071224 313.00 320.50 313.00 315.35 +5.60 9,145 50,283 -968
May08 071224 319.70 320.25 316.40 316.40 +5.70 466 6,621 -47
Jul08 071224 317.00 317.00 317.00 317.00 +5.85 77 2,752 -25
Sep08 071224 317.30 317.30 317.30 317.30 +5.95 12 1,279 +2
Total Volume and Open Interest 10,901 71,301 -1,007
Aluminum(CMX)
Dec07 071224 107.00 107.00 107.00 107.00 unch 0 132 +0
Jan08 071224 107.00 107.00 107.00 107.00 unch      
Feb08 071224 107.00 107.00 107.00 107.00 unch      
Mar08 071224 107.00 107.00 107.00 107.00 unch      
Apr08 071224 107.00 107.00 107.00 107.00 unch      
May08 071224 107.00 107.00 107.00 107.00 unch      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Mar08 071224 13575 13653 13565 13627 +77 2,453 23,599 +304
Jun08 071224 13703 13703 13703 13703 +77 0 37 +1
Sep08 071224 13783 13783 13783 13783 +77 0 1 +0
Dec08 071224 13800 13859 13800 13859        
S & P 500(CME)
Mar08 071224 1501.70 1509.50 1499.70 1506.60 +8.60 26,845 519,339 -1,264
Jun08 071224 1515.90 1515.90 1515.90 1515.90 +8.60 22 6,542 +7
Sep08 071224 1523.40 1523.40 1523.40 1523.40 +8.60 39 468 -14
Dec08 071224 1530.40 1530.40 1530.40 1530.40 +8.60 0 3,168 +0
Total Volume and Open Interest 26,906 529,525 -176,977
S & P 500 E-Mini(Globex)
Mar08 071224 1497.00 1509.75 1495.00 1506.50 +8.50 1,606,569 1,756,116 -1,200
Jun08 071224 1507.25 1516.00 1507.25 1516.00 +8.75 0 25 +21
Total Volume and Open Interest 1,884,967 1,756,148 -1,078,304
NASDAQ 100(CME)
Mar08 071224 2138.50 2155.30 2137.00 2148.00 +10.70 2,202 36,336 +448
Jun08 071224 2168.50 2168.50 2168.50 2168.50 +10.70 0 25 +0
Sep08 071224 2194.50 2194.50 2194.50 2194.50 +10.70 0 5 +5
Total Volume and Open Interest 2,202 36,367 -37,698
NASDAQ 100 E-Mini(Globex)
Mar08 071224 2131.00 2155.50 2131.00 2148.00 +10.70 413,265 275,863 +3,820
Jun08 071224 2168.50 2168.50 2168.50 2168.50 +10.70 0 1 +1
Total Volume and Open Interest 471,743 275,864 -262,146
S & P Midcap 400(CME)
Mar08 071224 881.00 886.50 880.50 886.10 +8.50 244 4,932 +125
Jun08 071224 895.80 895.80 895.80 895.80 +8.50      
Sep08 071224 903.70 903.70 903.70 903.70 +8.50 0 55 +0
Total Volume and Open Interest 244 4,987 -7,199
Russell 2000(CME)
Mar08 071224 794.00 800.00 792.80 797.40 +5.40 2,428 34,712 -649
Jun08 071224 802.40 802.40 802.40 802.40 +3.70 0 6 +0
Sep08 071224 808.40 808.40 808.40 808.40 +3.70 0 25 +0
Total Volume and Open Interest 2,428 34,743 -23,323
Russell 2000 E-Mini(Globex)
Dec07 071221 772.20 781.75 770.80 781.75 +10.15 54,623 319,719 -16,156
Mar08 071224 791.00 799.90 790.40 797.40 +5.40 260,468 564,489 +6,532
Jun08 071224 799.00 803.60 799.00 802.40 +3.70 9 18 +3
Total Volume and Open Interest 315,258 564,510 -313,184
Value Line(KCBT)
Mar08 071224 2305.00 2305.00 2305.00 2305.00        
Nikkei 225(CME)
Mar08 071221 15080 15330 15035 15295 +265 40,875 181,323 +1,025
Jun08 071221 15140 15235 15135 15205 +230 1 54 +0
Total Volume and Open Interest 40,876 181,872 +1,090
Nikkei 225(SGX)
Mar08 071221 15080 15330 15035 15295 +265 40,875 181,323 +1,025
Jun08 071221 15140 15235 15135 15205 +230 1 54 +0
Sep08 071221 15230 15230 15230 15230 +230 0 40 +0
Total Volume and Open Interest 40,876 181,872 +1,090
CAC 40(EURONEXT)
Jan08 071221 5584.0 5636.0 5578.0 5620.5 +92.0 0 340,056 +42,856
Feb08 071221 5619.0 5639.5 5616.5 5639.5 +92.0 0 2,031 +62
Mar08 071221 5632.0 5676.0 5623.0 5670.0 +102.0 0 40,556 -412
Total Volume and Open Interest 155,192 896,369 -57,696
Hang Seng Index(HKFE)
Dec07 071224 28250 28320 28070 28255 +407 6,307 6,764 -4,386
Jan08 071224 28064 28360 28064 28299 +409 2,752 8,731 +2,356
Total Volume and Open Interest 9,076 15,915 -1,771
DAX(EUREX)
Mar08 071221 8019.5 8115.0 8015.0 8088.0 +133.5 57,021 166,516 +18,580
Jun08 071221 8110.0 8200.0 8103.0 8176.0 +135.5 8,079 17,475 +137
Total Volume and Open Interest 211,253 378,404 -20,829
FT-SE 100(EURONEXT)
Mar08 071224 6482.00 6512.50 6468.50 6500.00 +36.00 95,034 390,847 +7,630
Jun08 071224 6507.50 6529.50 6507.50 6529.50 +36.00 13 6,846 +9
Sep08 071224 6550.00 6550.00 6550.00 6550.00 +16.00 0 1,500 +0
Total Volume and Open Interest 116,342 543,090 +11,770
SPI 200(SFE)
Dec07 071220 6205.0 6249.0 6157.0 6240.0 +27.0 57,831 363,962 +0
Mar08 071224 6356.0 6389.0 6295.0 6341.0 +17.0 18,007 225,440 -18,289
Jun08 071224 6405.0 6405.0 6405.0 6405.0 +18.0 38 1,909 +32
Total Volume and Open Interest 18,051 228,579 -382,207
GSCI(CME)
Jan08 071224 599.80 601.90 598.50 601.90 +0.40 182 21,156 +117
Feb08 071224 601.50 601.50 601.50 601.50 +0.50      
Mar08 071224 600.25 600.25 600.25 600.25 +0.25      
Total Volume and Open Interest 182 21,156 +117
RJ/CRB Index(ICE)
Jan08 071224 472.50 475.00 472.50 475.00 unch 4 310 +0
Feb08 071224 475.50 475.50 475.50 475.50 unch 0 419 +0
Apr08 071224 475.50 476.00 475.50 476.00 unch 0 758 +0
Total Volume and Open Interest 4 1,490 +0
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!!!