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 July 02, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080702 1625.00 1648.50 1616.50 1645.75 +17.75 3,250 11,119 -3,409
Aug08 080702 1615.00 1641.00 1609.00 1639.50 +16.50 7,706 84,840 +456
Sep08 080702 1610.00 1636.00 1600.00 1632.00 +17.00 1,904 22,347 +1,197
Nov08 080702 1606.00 1633.00 1595.50 1630.00 +20.00 9,714 263,078 +1,500
Jan09 080702 1624.00 1645.00 1613.00 1643.25 +19.00 486 31,026 +585
Mar09 080702 1621.00 1651.00 1611.00 1645.50 +19.00 169 8,884 +1,577
May09 080702 1608.00 1639.00 1606.00 1636.00 +19.50 190 13,212 +407
Total Volume and Open Interest 167,944 476,634 +2,957
Soybean Meal(CBOT)
Jul08 080702 438.50 443.80 435.00 443.80 +6.10 3,099 8,219 -2,973
Aug08 080702 435.50 440.80 430.80 440.80 +7.20 5,958 56,688 +1,618
Sep08 080702 431.00 437.30 428.50 437.30 +6.70 1,970 28,253 -239
Oct08 080702 422.00 429.30 421.60 429.30 +8.10 611 21,416 -209
Dec08 080702 421.50 428.00 417.20 427.50 +8.30 3,288 81,772 -63
Jan09 080702 427.50 429.20 427.50 429.20 +8.20 283 9,271 +216
Mar09 080702 425.00 431.50 423.00 431.50 +9.00 333 4,932 +342
May09 080702 418.80 430.00 418.80 430.00 +9.00 141 4,918 +73
Total Volume and Open Interest 62,856 226,328 +2,583
Soybean Oil(CBOT)
Jul08 080702 66.55 67.77 66.25 67.77 +1.06 2,170 6,242 -1,997
Aug08 080702 66.70 67.99 66.55 67.99 +1.04 4,393 52,549 -487
Sep08 080702 67.10 68.36 66.88 68.36 +1.04 2,872 30,257 +2,067
Oct08 080702 67.22 68.73 67.22 68.73 +1.05 420 17,181 +51
Dec08 080702 68.15 69.50 67.80 69.45 +1.07 4,221 114,292 +1,848
Jan09 080702 69.90 69.90 69.90 69.90 +1.07 247 7,309 +169
Mar09 080702 69.15 70.20 69.15 70.20 +1.06 305 6,896 +261
May09 080702 70.10 70.23 70.10 70.23 +1.09 161 5,450 +65
Total Volume and Open Interest 69,269 259,007 -427
Canola(WCE)
Jul08 080702 684.0 684.0 677.8 683.5 +21.2 1,610 950 -1,061
Total Volume and Open Interest 9,498 101,036 +961
Corn(CBOT)
Jul08 080702 716.00 749.50 716.00 748.75 +29.25 10,078 24,614 -5,547
Sep08 080702 728.00 762.25 728.00 761.00 +28.75 16,861 380,544 -3,810
Dec08 080702 747.00 782.00 747.00 780.50 +28.50 15,155 579,446 +4,683
Mar09 080702 765.00 798.75 765.00 797.75 +29.00 1,153 112,977 +1,212
May09 080702 777.00 806.75 777.00 806.75 +30.00 33 17,697 -112
Jul09 080702 782.00 809.50 780.00 809.50 +30.00 854 62,290 +802
Total Volume and Open Interest 320,259 1,321,717 -21,631
Wheat(CBOT)
Jul08 080702 845.00 865.25 845.00 865.25 +15.50 484 8,274 -2,040
Sep08 080702 861.00 885.00 858.00 880.25 +15.50 3,904 168,429 -816
Dec08 080702 882.00 908.00 882.00 903.50 +15.50 1,736 92,389 +1,705
Mar09 080702 905.00 924.50 905.00 924.50 +14.75 350 15,610 +47
May09 080702 937.25 937.25 937.25 937.25 +14.75 20 2,114 +38
Total Volume and Open Interest 97,091 341,562 -5,213
Wheat(KCBT)
Jul08 080702 870.00 984.50 870.00 884.50 +10.50 4,796 3,885 -3,277
Sep08 080702 888.00 905.00 887.50 904.75 +10.50 12,226 48,709 +2,596
Dec08 080702 910.00 928.00 910.00 927.75 +11.75 3,396 27,483 +618
Mar09 080702 932.00 949.00 932.00 949.00 +17.00 656 4,512 +727
May09 080702 952.00 952.00 952.00 952.00 +4.00 26 597 +74
Total Volume and Open Interest 20,763 98,150 -799
Wheat(MGE)
Jul08 080702 1100.00 1100.00 1100.00 1100.00 -40.00 71 229 -121
Sep08 080702 934.00 939.00 926.00 935.50 -5.50 1,797 15,772 -464
Dec08 080702 946.00 955.00 944.00 955.00 -1.50 1,329 17,768 +217
Mar09 080702 968.00 968.00 966.00 966.00 -7.00 173 3,079 -51
May09 080702 981.00 982.00 965.00 965.00 -23.00 37 1,358 +13
Total Volume and Open Interest 4,838 40,488 +448
Oats(CBOT)
Jul08 080702 454.00 454.00 454.00 454.00 +16.00 6 220 -7
Sep08 080702 448.25 465.00 448.25 462.00 +12.00 79 5,543 +19
Dec08 080702 467.50 480.75 467.50 480.00 +12.50 74 10,659 +64
Mar09 080702 497.00 497.00 497.00 497.00 +12.50 0 1,639 +0
Total Volume and Open Interest 1,313 18,007 +502
Rough Rice(CBOT)
Jul08 080702 20.15 20.50 20.15 20.50 +0.29 0 1,303 -16
Sep08 080702 18.77 18.90 18.65 18.80 unch 36 7,741 -11
Nov08 080702 19.00 19.00 19.00 19.00 unch 2 4,597 -114
Jan09 080702 19.30 19.30 19.30 19.30 unch 0 716 +4
Total Volume and Open Interest 1,208 14,865 -267
Live Cattle(CME)
Aug08 080702 103.650 104.180 103.135 104.000 +0.670 21,308 136,975 -2,865
Oct08 080702 111.250 111.785 110.600 111.750 +0.770 18,359 92,910 +3,658
Dec08 080702 113.550 114.500 113.135 114.430 +1.000 6,521 44,076 +1,507
Feb09 080702 115.100 116.200 114.800 116.200 +1.000 745 21,177 +44
Apr09 080702 115.680 116.800 115.480 116.750 +0.865 765 12,077 +270
Jun09 080702 113.550 114.600 113.200 114.150 +0.500 213 4,007 +103
Total Volume and Open Interest 41,656 309,756 +2,674
Feeder Cattle(CME)
Aug08 080702 112.350 112.450 111.500 112.150 -0.030 2,087 19,001 -93
Sep08 080702 113.800 113.850 113.000 113.635 -0.195 1,189 5,275 -481
Oct08 080702 115.300 115.400 114.785 115.300 unch 1,118 5,493 +82
Nov08 080702 116.400 116.450 115.650 116.350 unch 81 1,660 +5
Jan09 080702 115.500 115.800 115.500 115.700 -0.200 38 925 +3
Mar09 080702 116.000 116.000 116.000 116.000 -0.050 11 129 +5
Apr09 080702 116.000 116.000 116.000 116.000 -0.500 3 76 -3
Total Volume and Open Interest 4,489 33,079 +244
Lean Hogs(CME)
Jul08 080702 71.550 72.000 71.250 71.830 +0.930 3,100 8,081 -553
Aug08 080702 71.200 71.700 70.800 71.300 +1.000 18,270 84,034 -7,098
Oct08 080702 69.250 69.950 69.050 69.650 +1.175 11,927 61,003 +1,015
Dec08 080702 72.500 73.700 72.150 73.635 +2.085 7,731 49,709 -10
Feb09 080702 80.350 81.850 80.050 81.600 +1.625 4,898 17,139 +459
Apr09 080702 89.350 91.250 89.000 91.180 +1.830 2,499 12,157 +740
May09 080702 95.000 96.700 95.000 96.700 +1.700 52 604 +7
Jun09 080702 97.950 99.230 97.800 99.100 +1.150 563 8,066 +145
Total Volume and Open Interest 44,733 244,368 +5,754
Pork Bellies(CME)
Jul08 080702 70.500 70.500 68.900 69.050 -1.850 159 611 -29
Aug08 080702 72.200 72.200 70.000 70.050 -1.750 114 1,464 +8
Feb09 080702 95.750 96.500 95.750 95.750 -0.750 0 72 +0
Mar09 080702 97.750 97.750 97.750 97.750 -0.500 0 5 +0
May09 080702 33.469 33.469 33.469 33.469 -0.500 0 1 +0
Total Volume and Open Interest 356 2,174 +12
Class III Milk(CME)
Jul08 080702 18.21 18.21 18.21 18.21 -0.10 38 4,024 -65
Aug08 080702 18.90 18.90 18.82 18.82 -0.14 142 4,313 +23
Sep08 080702 19.93 19.93 19.93 19.93 -0.07 136 4,373 +23
Oct08 080702 20.00 20.00 20.00 20.00 -0.02 89 3,256 +37
Nov08 080702 19.95 19.95 19.95 19.95 -0.05 103 2,950 +15
Total Volume and Open Interest 844 35,917 -9
Cocoa(ICE)
Jul08 080702 3340 3340 3333 3333 -27 33 64 -33
Sep08 080702 3276 3286 3221 3248 -27 11,801 94,648 -165
Dec08 080702 3255 3260 3208 3236 -16 1,504 40,896 -250
Mar09 080702 3213 3215 3180 3193 -14 323 18,789 +97
May09 080702 3186 3186 3186 3186 -11 642 3,826 +1
Jul09 080702 3173 3173 3173 3173 -10 262 2,710 +1
Sep09 080702 3163 3181 3163 3181 -10 14 784 +10
Total Volume and Open Interest 8,060 164,679 +1,794
Coffee "C"(ICE)
Jul08 080702 152.60 153.75 151.95 153.45 +0.75 62 340 -63
Sep08 080702 155.15 156.20 153.30 155.95 +0.60 10,591 91,383 +1,237
Dec08 080702 158.75 159.75 156.95 159.50 +0.55 1,654 36,868 +812
Mar09 080702 161.75 163.00 160.75 162.90 +0.55 254 12,104 +114
May09 080702 164.55 165.25 163.00 165.10 +0.55 291 3,915 +242
Jul09 080702 166.70 167.20 165.35 167.20 +0.50 45 1,186 -8
Total Volume and Open Interest 19,304 146,413 +1,039
Orange Juice(ICE)
Jul08 080702 128.00 128.00 127.15 127.15 -1.70 188 241 -282
Sep08 080702 130.90 131.25 126.75 128.90 -2.90 4,634 20,824 -331
Nov08 080702 133.95 134.50 130.50 132.20 -2.85 1,012 3,612 -68
Jan09 080702 135.25 137.00 133.55 135.25 -2.65 318 2,297 +90
Mar09 080702 138.25 138.25 138.25 138.25 -2.55 46 2,469 -21
May09 080702 139.20 141.05 138.85 141.05 -1.75 18 57 -2
Total Volume and Open Interest 6,707 30,130 +110
Sugar #11(ICE)
Oct08 080702 13.74 14.10 13.59 13.98 +0.26 80,164 384,713 +3,001
Mar09 080702 15.10 15.40 14.96 15.29 +0.17 40,426 159,408 +2
May09 080702 15.31 15.59 15.17 15.50 +0.15 9,404 84,822 -1,413
Jul09 080702 15.44 15.76 15.39 15.66 +0.14 7,555 84,634 -2,586
Oct09 080702 15.70 15.99 15.65 15.91 +0.12 5,386 63,948 +1,073
Total Volume and Open Interest 89,539 831,884 -8,501
Sugar #14(ICE)
Sep08 080702 24.30 24.30 23.95 24.15 -0.33 1,001 2,018 -283
Nov08 080702 23.25 23.40 23.25 23.35 -0.03 900 2,901 +62
Jan09 080702 22.62 22.67 22.62 22.67 -0.06 213 1,884 +195
Mar09 080702 22.71 22.71 22.63 22.63 -0.09 176 1,381 +125
May09 080702 22.50 22.55 22.50 22.53 -0.12 76 669 +76
Total Volume and Open Interest 1,422 9,502 +1,083
London Cocoa(LCE)
Jul08 080702 1791 1794 1768 1772 -23 1,223 66,726 -815
Sep08 080702 1743 1743 1714 1721 -23 10,157 61,455 +1,388
Dec08 080702 1700 1702 1679 1686 -16 3,285 44,652 +191
Mar09 080702 1661 1663 1645 1649 -15 704 30,777 -150
May09 080702 1648 1649 1648 1648 -14 83 11,744 +23
Jul09 080702 1652 1652 1652 1652 -14 1 6,814 +0
Sep09 080702 1650 1650 1650 1650 -14 0 920 +0
Total Volume and Open Interest 8,381 223,885 -3,833
London Coffee(LCE)
Jul08 080702 2565.00 2596.00 2563.00 2583.00 +18.00 986 24,635 -776
Sep08 080702 2535.00 2551.00 2519.00 2534.00 +5.00 12,512 83,867 -379
Nov08 080702 2475.00 2487.00 2455.00 2473.00 -2.00 1,735 22,638 +592
Jan09 080702 2400.00 2413.00 2387.00 2402.00 -1.00 1,203 42,767 +202
Total Volume and Open Interest 108,632 174,268 +21,732
London Sugar(LCE)
Aug08 080702 393.20 398.00 388.50 396.50 +3.30 6,563 14,751 -4,249
Oct08 080702 393.00 394.90 388.00 394.00 +2.80 7,556 21,443 +2,643
Dec08 080702 398.00 402.20 396.10 401.50 +2.80 1,247 10,198 +445
Mar09 080702 414.00 417.80 411.90 416.50 +2.30 625 13,382 +97
May09 080702 417.80 420.20 416.40 419.50 +2.40 137 3,027 -12
Total Volume and Open Interest 4,755 71,539 -608
Cotton(ICE)
Jul08 080702 68.33 68.34 68.12 68.12 -0.66 35 146 -258
Oct08 080702 73.25 73.74 71.68 72.26 -0.95 820 5,395 -12
Dec08 080702 76.60 77.12 74.97 75.29 -1.04 22,847 166,701 +1,886
Mar09 080702 81.82 81.85 80.40 80.73 -0.98 845 30,121 +277
May09 080702 83.17 83.17 82.02 82.31 -0.81 427 2,896 -15
Jul09 080702 83.55 83.70 83.35 83.46 -0.76 487 6,480 +40
Total Volume and Open Interest 15,543 215,451 -453
Lumber(CME)
Jul08 080702 240.7 242.1 240.3 241.7 +2.7 355 1,605 -16
Sep08 080702 254.9 255.8 254.3 255.2 +0.3 983 9,577 +213
Nov08 080702 258.0 258.0 254.1 255.0 unch 237 2,346 +38
Jan09 080702 272.4 273.3 271.0 273.3 +0.7 272 1,160 +237
Total Volume and Open Interest 2,299 14,403 +359
Crude Oil(NYM)
Aug08 080702 141.15 143.57 140.90 143.57 +2.60 238,751 288,297 -1,554
Sep08 080702 141.55 144.14 141.55 144.14 +2.56 70,679 151,360 +4,881
Oct08 080702 141.95 144.50 141.95 144.50 +2.52 29,466 86,075 +2,655
Nov08 080702 144.77 144.77 144.77 144.77 +2.49 15,832 59,686 +2,000
Dec08 080702 144.20 144.97 144.10 144.97 +2.50 38,253 179,607 +1,184
Jan09 080702 145.12 145.12 145.12 145.12 +2.53 3,713 31,024 +539
Feb09 080702 145.21 145.21 145.21 145.21 +2.56 2,247 15,282 +601
Mar09 080702 145.22 145.22 145.22 145.22 +2.57 1,965 13,220 -98
Apr09 080702 145.10 145.10 145.10 145.10 +2.58 377 9,139 -27
May09 080702 144.96 144.96 144.96 144.96 +2.59 193 14,604 +50
Jun09 080702 144.77 144.77 144.77 144.77 +2.59 1,591 44,028 -193
Jul09 080702 144.54 144.54 144.54 144.54 +2.58 54 16,007 +38
Aug09 080702 144.31 144.31 144.31 144.31 +2.57 16 6,772 +0
Sep09 080702 144.09 144.09 144.09 144.09 +2.56 81 10,848 -3
Oct09 080702 143.87 143.87 143.87 143.87 +2.55 89 5,990 -89
Nov09 080702 143.66 143.66 143.66 143.66 +2.54 116 4,789 -100
Total Volume and Open Interest 415,910 1,285,567 -16,045
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080702 141.375 144.325 140.225 143.575 +2.600 21,442 9,962 +581
Sep08 080702 141.975 144.850 140.825 144.150 +2.575 1,400 1,321 +226
Oct08 080702 142.000 144.500 141.900 144.500 +2.525 394 1,352 +18
Nov08 080702 143.175 144.775 143.175 144.775 +2.500 694 700 +688
Dec08 080702 142.500 144.975 142.500 144.975 +2.500 7 55 +2
Jan09 080702 145.125 145.125 145.125 145.125 +2.525 1 1 +0
Feb09 080702 145.200 145.200 145.200 145.200 +2.550 1 1 +0
Mar09 080702 145.225 145.225 145.225 145.225 +2.575      
Apr09 080702 145.100 145.100 145.100 145.100 +2.575 0 1 +0
Total Volume and Open Interest 29,047 11,966 -159
Heating Oil(NYM)
Aug08 080702 401.30 407.15 401.30 407.15 +12.80 32,453 62,989 -2,544
Sep08 080702 410.75 410.75 410.75 410.75 +12.55 12,772 29,868 +1,009
Oct08 080702 414.50 414.50 414.50 414.50 +12.25 5,292 19,401 +573
Nov08 080702 417.75 417.75 417.75 417.75 +12.15 2,792 11,690 +115
Dec08 080702 420.90 420.90 420.90 420.90 +12.10 4,504 24,163 +80
Jan09 080702 423.30 423.30 423.30 423.30 +12.05 1,145 14,947 +143
Feb09 080702 424.50 424.50 424.50 424.50 +12.00 573 4,517 +111
Mar09 080702 423.00 423.00 423.00 423.00 +11.90 377 3,553 +47
Apr09 080702 419.00 419.00 419.00 419.00 +11.75 167 2,029 +9
May09 080702 414.95 414.95 414.95 414.95 +11.60 118 1,317 +57
Jun09 080702 411.95 411.95 411.95 411.95 +11.50 528 20,141 +78
Jul09 080702 410.90 410.90 410.90 410.90 +11.45 82 935 +0
Total Volume and Open Interest 60,987 218,275 -5,695
Gasoline(NYMEX)
Aug08 080702 351.55 356.14 347.73 354.94 +3.60 28,740 75,494 -2,513
Sep08 080702 354.23 357.80 349.26 356.39 +4.10 10,424 43,429 +264
Oct08 080702 341.25 346.61 338.50 345.69 +4.25 3,597 42,116 -69
Nov08 080702 341.53 347.25 339.54 346.19 +4.70 1,799 15,956 -68
Dec08 080702 340.75 347.58 340.75 346.69 +4.70 2,881 26,481 +511
Jan09 080702 346.89 348.59 344.50 348.59 +4.75 377 9,136 +155
Feb09 080702 348.91 350.89 348.91 350.89 +4.75 190 3,471 +40
Mar09 080702 354.09 354.09 354.09 354.09 +4.75 200 3,142 +47
Apr09 080702 368.91 370.09 368.91 370.09 +4.75 669 6,340 -10
May09 080702 368.33 370.59 368.33 370.59 +4.75 355 3,714 -17
Total Volume and Open Interest 50,047 245,050 -8,396
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080702 356.39 356.39 356.39 356.39 +4.10      
Oct08 080702 345.69 345.69 345.69 345.69 +4.25      
Nov08 080702 346.19 346.19 346.19 346.19 +4.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug08 080702 13.580 13.694 13.207 13.389 -0.116 58,638 140,821 -9,039
Sep08 080702 13.475 13.565 13.420 13.452 -0.118 19,855 98,783 +4,290
Oct08 080702 13.640 13.640 13.505 13.527 -0.123 13,389 77,631 +428
Nov08 080702 13.875 13.875 13.784 13.784 -0.123 11,171 44,478 +577
Dec08 080702 14.155 14.155 14.119 14.119 -0.128 2,410 42,707 +609
Jan09 080702 14.325 14.430 14.280 14.309 -0.128 4,616 61,761 +319
Feb09 080702 14.190 14.249 14.190 14.249 -0.123 1,010 20,906 -117
Mar09 080702 14.090 14.090 13.974 13.974 -0.118 4,381 52,826 -229
Apr09 080702 11.840 11.920 11.829 11.829 -0.098 1,804 57,504 +336
May09 080702 11.650 11.740 11.634 11.634 -0.098 1,092 32,361 +208
Jun09 080702 11.715 11.780 11.702 11.702 -0.098 219 18,187 +7
Jul09 080702 11.900 11.900 11.792 11.792 -0.094 268 16,213 +123
Aug09 080702 11.930 11.930 11.849 11.849 -0.094 93 15,482 -31
Sep09 080702 11.950 11.950 11.869 11.869 -0.094 89 14,568 -10
Oct09 080702 12.010 12.010 11.939 11.939 -0.093 752 34,029 +414
Nov09 080702 12.310 12.310 12.214 12.214 -0.083 69 16,892 -14
Total Volume and Open Interest 118,336 974,174 +6,499
Brent Crude Oil(ICE)
Aug08 080702 141.70 144.95 140.40 144.26 +3.59 81,068 78,149 -2,560
Sep08 080702 142.50 145.40 141.13 144.81 +3.35 45,803 113,570 +3,816
Oct08 080702 143.83 145.92 141.85 145.35 +3.16 24,060 48,960 +2,183
Nov08 080702 144.15 146.17 142.38 145.78 +3.02 10,202 24,417 -175
Dec08 080702 144.52 146.42 142.80 146.11 +2.93 12,434 60,201 +1,081
Jan09 080702 144.97 146.51 143.50 146.51 +2.87 3,086 25,080 +495
Feb09 080702 145.28 146.79 143.72 146.79 +2.84 1,807 15,772 +618
Mar09 080702 144.63 146.93 143.88 146.93 +2.83 1,059 10,062 +308
Apr09 080702 144.68 146.96 143.93 146.96 +2.81 506 11,427 +228
May09 080702 146.92 146.92 146.92 146.92 +2.80 0 4,919 +273
Jun09 080702 144.03 146.74 144.03 146.74 +2.76 2,200 18,907 +1,240
Jul09 080702 146.59 146.59 146.59 146.59 +2.78 0 5,905 +134
Aug09 080702 146.39 146.39 146.39 146.39 +2.76 0 2,217 +40
Sep09 080702 146.19 146.19 146.19 146.19 +2.74 0 4,108 +89
Total Volume and Open Interest 216,824 513,080 -13,387
Gas Oil(ICE)
Jul08 080702 1270.50 1310.00 1260.50 1288.50 +11.75 27,653 42,459 -2,511
Aug08 080702 1277.50 1316.00 1266.50 1294.50 +10.75 34,232 65,191 -871
Sep08 080702 1289.25 1322.00 1276.25 1304.25 +10.00 12,456 34,711 +723
Oct08 080702 1295.75 1330.00 1285.75 1313.00 +9.50 3,824 15,475 -326
Nov08 080702 1302.75 1332.75 1292.75 1319.25 +8.50 2,460 14,265 +144
Dec08 080702 1308.75 1339.25 1299.00 1324.50 +7.50 4,856 35,228 +865
Jan09 080702 1315.00 1343.00 1310.00 1330.00 +6.75 2,345 22,117 -591
Feb09 080702 1315.75 1330.50 1314.00 1330.50 +6.25 1,223 6,230 -132
Mar09 080702 1312.00 1326.50 1310.75 1326.50 +6.50 561 8,509 +201
Apr09 080702 1322.50 1322.50 1322.50 1322.50 +7.25 399 4,203 +41
Total Volume and Open Interest 92,335 307,271 -1,684
Ethanol(CBOT)
Jul08 080702 2.850 2.883 2.850 2.861 +0.041 42 272 -13
Aug08 080702 2.850 2.870 2.845 2.863 +0.054 19 290 +4
Sep08 080702 2.850 2.870 2.850 2.853 +0.048 7 292 +1
Oct08 080702 2.850 2.865 2.850 2.854 +0.046 1 210 -1
Nov08 080702 2.840 2.859 2.840 2.854 +0.039 2 106 +3
Dec08 080702 2.840 2.859 2.840 2.859 +0.014 0 135 +0
Jan09 080702 2.840 2.865 2.840 2.865 +0.044 0 148 +0
Feb09 080702 2.860 2.860 2.860 2.860 +0.040 10 104 +10
Total Volume and Open Interest 91 2,659 +10
US Dollar Index(ICE)
Sep08 080702 72.655 72.825 72.305 72.335 -0.335 3,226 32,077 +128
Dec08 080702 72.885 72.885 72.720 72.720 -0.355 43 2,462 -35
Mar09 080702 73.085 73.085 73.085 73.085 -0.290 0 13 +0
Total Volume and Open Interest 4,259 34,464 -39
Australian Dollar(CME)
Sep08 080702 95.29 95.44 95.29 95.44 +1.14 79 94,855 +1,029
Dec08 080702 94.32 94.32 94.32 94.32 +1.14 0 921 -3
Mar09 080702 93.20 93.20 93.20 93.20 +1.14 0 617 +0
Total Volume and Open Interest 43,511 95,438 -3,824
British Pound(CME)
Sep08 080702 197.90 198.37 197.90 198.32 +0.02 89 88,253 +2,259
Dec08 080702 196.95 196.95 196.95 196.95 +0.02 0 1,158 +3
Mar09 080702 195.63 195.63 195.63 195.63 +0.02 0 298 +0
Total Volume and Open Interest 72,127 88,264 -1,684
Canadian Dollar(CME)
Sep08 080702 97.80 98.91 97.80 98.68 +1.04 114 79,042 +1,924
Dec08 080702 98.61 98.61 98.61 98.61 +1.04 8 4,777 +150
Mar09 080702 98.55 98.55 98.55 98.55 +1.04 0 1,040 +1
Jun09 080702 98.49 98.49 98.49 98.49 +1.04 0 1,070 +0
Total Volume and Open Interest 60,693 85,000 +304
Japanese Yen(CME)
Sep08 080702 94.50 94.81 94.50 94.75 +0.03 15 150,193 +95
Dec08 080702 95.28 95.28 95.28 95.28 +0.04 0 21,950 +249
Mar09 080702 95.81 95.81 95.81 95.81 +0.04 0 33 +0
Total Volume and Open Interest 128,818 175,274 +2,086
Swiss Franc(CME)
Sep08 080702 98.28 98.68 98.28 98.67 +0.50 87 55,254 +2,126
Dec08 080702 98.74 98.74 98.74 98.74 +0.49 0 1,003 -1
Mar09 080702 98.80 98.80 98.80 98.80 +0.49 0 335 +0
Total Volume and Open Interest 59,656 54,547 -901
EuroFX(CME)
Sep08 080702 157.85 158.30 157.85 158.28 +0.98 133 175,786 +9,010
Dec08 080702 157.55 157.55 157.55 157.55 +0.98 105 1,951 +41
Mar09 080702 156.85 156.85 156.85 156.85 +0.98 0 423 +4
Total Volume and Open Interest 187,542 170,074 +3,986
Mexican Peso(CME)
Jul08 080702 962.0 962.0 962.0 962.0 +1.2 0 5 +0
Aug08 080702 958.0 958.0 958.0 958.0 +1.2      
Total Volume and Open Interest 14,722 108,904 -802
30-Year T-Bonds(CBOT)
Sep08 080702 115~190 116~055 115~040 116~040 +0~195 360,947 893,647 +2,969
Dec08 080702 114~155 115~045 114~055 115~045 +0~195 117 469 +22
Mar09 080702 114~015 114~015 114~015 114~015 +0~195 1 18 +1
Total Volume and Open Interest 330,743 891,737 -3,643
10-Year T-Notes(CBOT)
Sep08 080702 113~285 114~085 113~170 114~070 +0~110 1,232,191 1,841,530 +3,897
Dec08 080702 112~215 112~310 112~145 112~310 +0~110 13 6,140 +6
Mar09 080702 111~310 111~310 111~310 111~310 +0~110      
Total Volume and Open Interest 901,543 1,846,465 +21,120
5-Year T-Notes(CBOT)
Sep08 080702 110~080 110~098 110~076 110~096 +0~031 758,685 0 +0
Dec08 080702 110~022 110~022 110~022 110~022 +0~030 1,600 7,872 +7,696
Mar09 080702 110~022 110~022 110~022 110~022 +0~030      
Total Volume and Open Interest 520,853 1,528,886 -14,267
2 Year T-Notes(CBOT)
Sep08 080702 105~077 105~092 105~072 105~092 +0~019 481 925,419 -3,737
Dec08 080702 105~092 105~092 105~092 105~092 +0~019      
Mar09 080702 105~092 105~092 105~092 105~092 +0~019      
Total Volume and Open Interest 208,162 930,314 -11,584
Eurodollars(CME)
Sep08 080702 97.050 97.070 97.035 97.070 +0.015 7,891 1,502,532 -4,260
Dec08 080702 96.815 96.855 96.780 96.845 +0.035 10,685 1,572,590 +21,009
Mar09 080702 96.685 96.730 96.665 96.720 +0.050 5,497 1,287,989 +23,925
Jun09 080702 96.480 96.535 96.475 96.510 +0.045 8,912 1,075,970 +12,029
Sep09 080702 96.235 96.275 96.225 96.255 +0.040 6,533 884,965 +22,003
Dec09 080702 95.950 95.990 95.935 95.970 +0.035 4,256 727,387 +13,161
Mar10 080702 95.750 95.790 95.745 95.765 +0.025 4,636 530,516 -2,295
Jun10 080702 95.585 95.620 95.580 95.585 +0.015 5,128 296,943 +4,359
Sep10 080702 95.450 95.500 95.450 95.455 +0.015 4,233 232,471 +2,905
Dec10 080702 95.335 95.385 95.335 95.340 +0.015 4,416 211,916 -186
Mar11 080702 95.295 95.340 95.290 95.295 +0.015 3,597 139,855 -246
Jun11 080702 95.235 95.285 95.235 95.240 +0.015 5,842 129,410 -991
Sep11 080702 95.190 95.240 95.190 95.200 +0.015 2,657 79,772 +1,080
Dec11 080702 95.130 95.180 95.130 95.135 +0.010 4,032 78,948 +1,458
Mar12 080702 95.110 95.160 95.110 95.115 +0.010 2,306 95,069 +1,096
Jun12 080702 95.075 95.125 95.075 95.075 +0.005 2,131 56,356 +1,902
Sep12 080702 95.040 95.085 95.025 95.040 +0.005 943 58,212 +939
Dec12 080702 94.985 95.025 94.970 94.980 unch 937 39,245 +1,145
Total Volume and Open Interest 1,783,608 9,164,948 +25,401
30 Day Federal Funds(CBOT)
Jul08 080702 97.990 97.990 97.990 97.990 unch 82 91,861 -673
Aug08 080702 97.945 97.945 97.945 97.945 unch 1,028 157,499 -1,549
Sep08 080702 97.895 97.895 97.890 97.890 +0.005 182 95,378 -700
Oct08 080702 97.815 97.815 97.815 97.815 +0.010 1,612 94,291 -908
Nov08 080702 97.700 97.700 97.700 97.700 +0.010 819 123,446 -1,849
Dec08 080702 97.670 97.670 97.670 97.670 +0.025 7 47,835 +411
Total Volume and Open Interest 36,831 655,250 -72,715
30 Day Fed Funds(e-CBOT)
Jul08 080702 97.990 97.995 97.985 97.995 +0.010 6,676 91,861 -673
Aug08 080702 97.945 97.960 97.940 97.950 +0.010 12,594 157,499 -1,549
Sep08 080702 97.875 97.905 97.865 97.895 +0.015 9,547 95,378 -700
Oct08 080702 97.785 97.820 97.785 97.810 unch 9,874 94,291 -908
Nov08 080702 97.670 97.710 97.670 97.700 +0.015 13,363 123,446 -1,849
Dec08 080702 97.630 97.680 97.620 97.665 +0.030 4,674 47,835 +411
Total Volume and Open Interest 58,499 638,997 -74,449
3-Mth Euro-Yen(CME)
Sep08 080702 99.13 99.13 99.13 99.13 unch 0 6,840 -408
Dec08 080702 99.08 99.08 99.08 99.08 -0.01 0 2,490 +0
Mar09 080702 98.99 98.99 98.99 98.99 -0.01 0 1,772 -20
Jun09 080702 98.89 98.89 98.89 98.89 -0.01 0 468 +0
Sep09 080702 98.80 98.80 98.80 98.80 -0.01 0 440 +0
Dec09 080702 98.74 98.74 98.74 98.74 -0.01 0 1 +0
Mar10 080702 98.63 98.63 98.63 98.63 -0.01      
Jun10 080702 98.58 98.58 98.58 98.58 -0.01      
Sep10 080702 98.51 98.51 98.51 98.51 -0.03      
Dec10 080702 98.61 98.61 98.61 98.61 -0.02      
Total Volume and Open Interest 0 12,011 -428
3-Mth Euro-Yen(SGX)
Sep08 080702 99.12 99.12 99.12 99.12 0.00 100 21,854 -402
Dec08 080702 99.06 99.07 99.06 99.07 0.00 2 14,946 -75
Mar09 080702 98.97 98.99 98.96 98.99 -0.01 120 9,764 +8
Jun09 080702 98.87 98.87 98.86 98.86 -0.03 275 4,707 +243
Sep09 080702 98.78 98.78 98.78 98.78 -0.03 0 1,188 +0
Dec09 080702 98.71 98.71 98.71 98.71 -0.03 0 479 +0
Mar10 080702 98.61 98.61 98.61 98.61 -0.02 0 450 +0
Jun10 080702 98.56 98.56 98.56 98.56 -0.03 0 450 +0
Total Volume and Open Interest 495 58,224 +784
Japanese Gov't Bonds(SGX)
Sep08 080630 135.03 135.50 135.03 135.24 +0.98 1,537 18,979 +90
Dec08 080702 134.57 134.57 134.57 134.57 -0.16      
Mar09 080702 134.57 134.57 134.57 134.57 -0.16      
Total Volume and Open Interest 2,862 19,135 -1,013
Euro-Bund(EUREX)
Sep08 080702 110.53 110.53 109.86 110.13 -0.27 1,111,644 1,327,727 +47,833
Dec08 080702 109.67 109.96 109.59 109.87 -0.23 370 265 +5
Mar09 080702 109.87 109.87 109.87 109.87 -0.23      
Total Volume and Open Interest 1,112,014 1,327,992 +43,819
Euro-Bobl(EUREX)
Sep08 080702 105.72 105.73 105.34 105.48 -0.22 680,791 935,564 +19,740
Dec08 080702 105.46 105.49 105.46 105.48 -0.22 66 2,348 +0
Mar09 080702 105.49 105.49 105.49 105.49 -0.21      
Total Volume and Open Interest 680,857 937,912 +19,740
3-Mth Euribor(EUREX)
Sep08 080702 94.905 94.910 94.885 94.895 -0.025 2,723 17,530 +196
Dec08 080702 94.760 94.760 94.710 94.725 -0.040 251 6,621 -102
Mar09 080702 94.720 94.720 94.670 94.690 -0.050 197 3,548 +21
Total Volume and Open Interest 3,396 32,320 +82
Long Gilt(LIFFE)
Sep08 080702 104~04 104~22 103~30 104~14 +0~05 93,958 322,004 +3,641
Dec08 080702 106~13 106~13 106~13 106~13 +0~05 0 25 +0
Total Volume and Open Interest 82,918 318,388 -2,259
3-Mth Short Sterling(LIFFE)
Sep08 080702 93.96 93.96 93.96 93.96 +0.04 43,518 433,048 +2,316
Dec08 080702 93.86 93.86 93.86 93.86 +0.05 67,554 527,400 -4,747
Mar09 080702 93.91 93.91 93.91 93.91 +0.05 94,247 453,065 +2,704
Jun09 080702 93.94 93.94 93.94 93.94 +0.03 80,427 362,835 -1,618
Sep09 080702 93.93 93.93 93.93 93.93 unch 57,401 188,922 -1,440
Dec09 080702 93.90 93.90 93.90 93.90 -0.02 33,642 172,663 -4,632
Total Volume and Open Interest 317,210 2,343,722 -10,267
3-Mth Euribor(LIFFE)
Sep08 080702 94.915 94.920 94.875 94.895 -0.020 121,428 651,430 +5,948
Dec08 080702 94.755 94.760 94.695 94.720 -0.040 202,159 626,189 -30,205
Mar09 080702 94.715 94.735 94.660 94.685 -0.045 199,978 512,951 +2,084
Total Volume and Open Interest 1,015,280 3,226,987 -28,050
3-Mth Aus T-Bills(SFE)
Sep08 080702 92.12 92.17 92.09 92.13 +0.02 23,569 345,935 +2,116
Dec08 080702 92.00 92.08 91.98 92.00 -0.02 30,079 203,026 +8,686
Mar09 080702 92.00 92.08 91.94 91.98 -0.03 15,532 102,890 +3,711
Jun09 080702 92.04 92.08 91.95 92.00 -0.04 5,246 72,157 -876
Sep09 080702 92.13 92.13 92.00 92.06 -0.04 1,874 49,173 +108
Dec09 080702 92.20 92.20 92.09 92.14 -0.04 2,063 28,912 +350
Mar10 080702 92.27 92.27 92.16 92.22 -0.03 1,232 17,849 +970
Jun10 080702 92.33 92.33 92.28 92.28 -0.04 636 5,616 +501
Sep10 080702 92.32 92.32 92.32 92.32 -0.03 15 1,307 +1
Dec10 080702 92.34 92.34 92.34 92.34 -0.05 16 1,019 +3
Total Volume and Open Interest 92,090 829,218 +15,572
10-Year Aus T-Bonds(SFE)
Sep08 080702 93.50 93.52 93.40 93.43 -0.08 23,865 432,054 -12,296
Dec08 080702 93.43 93.43 93.43 93.43 -0.08      
Total Volume and Open Interest 40,606 432,054 -12,296
3-Year Aus T-Bonds(SFE)
Sep08 080702 93.23 93.25 93.14 93.17 -0.07 73,827 507,741 +19,406
Dec08 080702 93.17 93.17 93.17 93.17 -0.07      
Total Volume and Open Interest 114,232 507,741 +19,406
Gold(CMX)
Aug08 080702 940.5 947.5 936.5 946.5 +2.0 149,447 276,663 +2,022
Oct08 080702 950.0 951.5 950.0 951.4 +2.1 2,985 12,325 +787
Dec08 080702 950.0 956.2 950.0 956.2 +2.1 6,705 60,574 +1,311
Feb09 080702 961.1 961.1 961.1 961.1 +1.9 632 16,862 +390
Apr09 080702 966.0 966.0 966.0 966.0 +1.9 296 13,330 +202
Jun09 080702 971.1 971.1 971.1 971.1 +1.8 1,098 13,658 +175
Aug09 080702 976.6 976.6 976.6 976.6 +1.8 535 6,538 +528
Oct09 080702 982.1 982.1 982.1 982.1 +1.7 26 931 +0
Dec09 080702 987.9 987.9 987.9 987.9 +1.5 61 13,351 +32
Feb10 080702 994.1 994.1 994.1 994.1 +1.4 5 110 -3
Apr10 080702 1000.5 1000.5 1000.5 1000.5 +1.4 5 11 +0
Jun10 080702 1007.0 1007.0 1007.0 1007.0 +1.4 19 2,933 +10
Total Volume and Open Interest 120,103 428,557 +9,657
Silver(CMX)
Jul08 080702 1833.7 1833.7 1833.7 1833.7 +13.7 407 834 -516
Sep08 080702 1817.0 1844.0 1814.0 1842.5 +13.5 36,090 72,576 +4,264
Dec08 080702 1849.0 1857.4 1849.0 1857.4 +13.7 2,306 27,409 +365
Mar09 080702 1872.0 1872.0 1871.9 1871.9 +13.6 527 7,089 +47
May09 080702 1881.6 1881.6 1881.5 1881.5 +13.6 28 2,912 +3
Jul09 080702 1890.8 1890.8 1890.7 1890.7 +13.6 202 5,167 +200
Sep09 080702 1899.7 1899.7 1899.6 1899.6 +13.6 2 537 +2
Total Volume and Open Interest 27,105 126,121 -563
Platinum(NYMEX)
Jul08 080702 2074.5 2074.5 2074.5 2074.5 -11.7 171 160 -162
Oct08 080702 2081.0 2081.0 2070.0 2077.0 -11.7 1,120 14,873 +206
Jan09 080702 2080.2 2080.2 2080.2 2080.2 -11.7 4 108 +3
Total Volume and Open Interest 1,767 15,094 +64
Palladium(NYMEX)
Sep08 080702 470.00 470.00 470.00 470.00 -2.05 966 14,970 -43
Dec08 080702 473.25 473.25 473.25 473.25 -2.05 3 2,239 +1
Mar09 080702 477.75 477.75 477.75 477.75 -2.05 0 43 +0
Total Volume and Open Interest 668 17,294 -177
Copper(CMX)
Jul08 080702 407.75 407.75 407.75 407.75 +15.50 879 5,333 -239
Sep08 080702 390.25 408.00 388.00 406.35 +15.30 8,336 65,334 +1,478
Dec08 080702 402.90 402.90 402.90 402.90 +14.20 1,072 20,792 +462
Mar09 080702 398.55 398.55 398.55 398.55 +13.45 244 5,653 +119
May09 080702 395.25 395.25 395.25 395.25 +13.05 5 1,207 +1
Total Volume and Open Interest 16,199 109,465 +30
Aluminum(CMX)
Jul08 080702 146.30 146.30 146.30 146.30 +3.00      
Aug08 080702 147.05 147.05 147.05 147.05 +3.00      
Sep08 080702 147.80 147.80 147.80 147.80 +3.00      
Oct08 080702 148.55 148.55 148.55 148.55 +3.00      
Nov08 080702 149.30 149.30 149.30 149.30 +3.00      
Dec08 080702 150.05 150.05 150.05 150.05 +3.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080702 11375 11415 11191 11211 -168 11,279 25,729 +573
Dec08 080702 11225 11225 11211 11211 -168 50 1,899 +37
Mar09 080702 11231 11231 11231 11231 -168      
Jun09 080702 11246 11246 11246 11246 -168      
Total Volume and Open Interest 5,925 27,038 -152
S & P 500(CME)
Sep08 080702 1289.50 1293.20 1261.00 1262.80 -23.40 38,438 501,368 +8,428
Dec08 080702 1284.00 1284.00 1264.70 1264.70 -23.50 13 14,726 +96
Mar09 080702 1267.00 1267.00 1267.00 1267.00 -23.70 1 99 +0
Jun09 080702 1271.30 1271.30 1271.30 1271.30 -23.90 93 176 +165
Total Volume and Open Interest 41,253 507,892 +2,533
S & P 500 E-Mini(Globex)
Sep08 080702 1286.25 1294.75 1261.00 1262.75 -23.50 3,199,214 2,082,751 +50,360
Dec08 080702 1288.50 1296.00 1263.25 1264.75 -23.50 6,387 25,246 +4,770
Total Volume and Open Interest 2,170,024 2,062,986 +28,749
NASDAQ 100(CME)
Sep08 080702 1873.50 1880.00 1820.00 1825.00 -44.00 7,188 25,283 -148
Dec08 080702 1834.00 1834.00 1834.00 1834.00 -43.80 12 11 +9
Mar09 080702 1842.00 1842.00 1842.00 1842.00 -44.50      
Total Volume and Open Interest 5,515 25,433 +103
NASDAQ 100 E-Mini(Globex)
Sep08 080702 1869.80 1887.30 1820.50 1825.00 -44.00 582,015 295,181 +11,444
Dec08 080702 1872.00 1894.50 1830.30 1834.00 -43.80 308 2,675 +64
Total Volume and Open Interest 370,825 286,739 +11,167
S & P Midcap 400(CME)
Sep08 080702 821.00 821.50 795.50 796.20 -24.50 209 4,224 -5
Dec08 080702 798.00 798.00 798.00 798.00 -24.50 0 2 +0
Mar09 080702 805.05 805.05 805.05 805.05 -24.50      
Total Volume and Open Interest 76 4,232 -17
Russell 2000(CME)
Sep08 080702 690.00 693.00 669.90 669.90 -20.20 466 31,657 +1,123
Total Volume and Open Interest 1,642 30,534 +115
Russell 2000 E-Mini(Globex)
Sep08 080702 690.10 695.30 669.30 669.90 -20.20 318,603 635,842 +11,092
Total Volume and Open Interest 240,523 624,750 +5,094
Nikkei 225(CME)
Sep08 080702 13500 13515 13250 13315 -160 68,328 160,101 +2,216
Dec08 080702 13335 13460 13215 13250 -175 56 175 -9
Total Volume and Open Interest 68,384 161,507 +2,207
Nikkei 225(SGX)
Sep08 080702 13500 13515 13250 13315 -160 68,328 160,101 +2,216
Dec08 080702 13335 13460 13215 13250 -175 56 175 -9
Mar09 080702 13260 13260 13260 13260 -180      
Total Volume and Open Interest 68,384 161,507 +2,207
CAC 40(EURONEXT)
Jul08 080702 4336.0 4385.0 4290.0 4301.0 -48.0 150,296 500,566 +22,920
Aug08 080702 4378.0 4398.0 4313.5 4316.0 -48.0 913 1,308 +12
Sep08 080702 4363.0 4414.0 4322.5 4332.5 -48.5 647 35,003 -1,515
Total Volume and Open Interest 136,765 516,463 +1,243
Hang Seng Index(HKFE)
Jul08 080702 21720 21994 21551 21774 -346 7,978 31,004 +28,017
Aug08 080702 21780 21970 21555 21757 -303 0 61  
Sep08 080702 21657 21865 21520 21665 -414 32 18 -30
Total Volume and Open Interest 10,136 31,175 +20,700
DAX(EUREX)
Sep08 080702 6364.0 6458.0 6303.0 6367.0 -15.5 225,977 189,897 +5,174
Dec08 080702 6456.0 6531.5 6402.0 6442.0 -15.0 567 11,510 -21
Mar09 080702 6554.0 6614.0 6504.5 6522.5 -15.0 205 2,800 -25
Total Volume and Open Interest 184,200 199,079 -1,250
FT-SE 100(EURONEXT)
Sep08 080702 5503.00 5587.00 5384.00 5451.50 -49.50 156,556 470,017 +3,898
Dec08 080702 5528.00 5572.50 5466.00 5491.00 -50.00 29 4,647 +10
Mar09 080702 5505.50 5505.50 5505.50 5505.50 -49.50 0 37 +0
Total Volume and Open Interest 126,996 470,793 -7,450
SPI 200(SFE)
Sep08 080702 5137.0 5146.0 5066.0 5094.0 -44.0 21,521 280,703 -9,056
Dec08 080702 5177.0 5177.0 5122.0 5146.0 -44.0 73 1,921 +50
Mar09 080702 5145.0 5194.0 5143.0 5158.0 -49.0 0 284 +29
Total Volume and Open Interest 25,958 282,961 -8,927
GSCI(CME)
Jul08 080702 868.00 885.00 866.30 884.65 +16.15 830 15,503 +215
Aug08 080702 233.49 233.49 233.49 233.49 +15.35 1 3 +1
Sep08 080702 236.14 236.14 236.14 236.14 +14.50      
Total Volume and Open Interest 713 15,290 -137
RJ/CRB Index(ICE)
Aug08 080702 609.80 618.00 609.80 618.00 +7.00 5 622 +0
Nov08 080702 623.00 630.00 623.00 630.00 +7.00 0 481 +0
Jan09 080702 628.00 635.00 628.00 635.00 +7.00 0 207 +0
Total Volume and Open Interest      
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz