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 Fri July 04, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080703 1648.75 1663.00 1621.75 1658.00 +12.25 2,644 7,390 -3,729
Aug08 080703 1643.00 1654.00 1610.75 1649.00 +9.50 6,434 83,332 -1,508
Sep08 080703 1636.25 1644.25 1606.00 1637.25 +5.25 841 23,178 +831
Nov08 080703 1633.00 1636.75 1596.00 1631.00 +1.00 6,953 272,162 +9,084
Jan09 080703 1645.25 1649.00 1613.00 1644.75 +1.50 255 31,095 +69
Mar09 080703 1648.00 1653.50 1618.50 1649.25 +3.75 75 8,904 +20
May09 080703 1636.00 1644.50 1605.50 1641.00 +5.00 404 13,726 +514
Total Volume and Open Interest 163,973 479,364 +2,730
Soybean Meal(CBOT)
Jul08 080703 441.00 454.50 436.00 450.50 +6.70 1,632 7,054 -1,165
Aug08 080703 440.80 445.70 432.90 445.70 +4.90 4,375 55,525 -1,163
Sep08 080703 436.50 440.30 428.70 440.30 +3.00 1,628 28,929 +676
Oct08 080703 429.40 430.80 419.70 430.80 +1.50 167 21,520 +104
Dec08 080703 427.40 430.00 417.80 429.00 +1.50 2,070 83,072 +1,300
Jan09 080703 429.00 430.80 421.00 430.80 +1.60 284 9,282 +11
Mar09 080703 423.00 434.00 423.00 434.00 +2.50 831 5,259 +327
May09 080703 421.80 433.00 421.80 433.00 +3.00 286 4,915 -3
Total Volume and Open Interest 52,295 225,308 -1,020
Soybean Oil(CBOT)
Jul08 080703 67.66 67.77 66.30 67.33 -0.44 1,627 4,081 -2,161
Aug08 080703 67.98 67.98 66.42 67.53 -0.46 2,909 51,681 -868
Sep08 080703 68.17 68.22 66.88 67.90 -0.46 1,364 31,052 +795
Oct08 080703 68.58 68.69 67.30 68.27 -0.46 115 17,405 +224
Dec08 080703 69.45 69.45 67.88 68.98 -0.47 3,208 116,299 +2,007
Jan09 080703 69.14 69.83 69.00 69.43 -0.47 260 7,382 +73
Mar09 080703 70.07 70.10 69.24 69.75 -0.45 281 6,944 +48
May09 080703 69.36 70.45 69.30 69.78 -0.45 82 5,554 +104
Total Volume and Open Interest 71,333 261,362 +2,355
Canola(WCE)
Jul08 080703 684.5 691.0 684.5 691.0 +7.5 6 77 -873
Total Volume and Open Interest 9,498 100,859 -177
Corn(CBOT)
Jul08 080703 751.50 751.50 730.25 746.00 -2.75 10,512 17,723 -6,891
Sep08 080703 761.00 763.50 742.25 757.75 -3.25 17,070 380,160 -384
Dec08 080703 780.00 783.00 762.00 777.00 -3.50 13,390 582,409 +2,963
Mar09 080703 797.75 800.00 779.25 794.00 -3.75 698 114,593 +1,616
May09 080703 807.00 808.75 793.00 803.50 -3.25 603 18,613 +916
Jul09 080703 810.00 812.50 792.00 807.50 -2.00 1,195 62,434 +144
Total Volume and Open Interest 315,517 1,317,496 -4,221
Wheat(CBOT)
Jul08 080703 868.50 877.50 855.25 872.75 +7.50 225 6,589 -1,685
Sep08 080703 881.00 893.00 870.00 887.50 +7.25 2,311 167,350 -1,079
Dec08 080703 905.50 916.00 893.50 910.25 +6.75 2,499 93,272 +883
Mar09 080703 922.25 937.50 916.00 931.50 +7.00 111 15,926 +316
May09 080703 935.75 946.00 935.75 944.50 +7.25 0 2,162 +48
Total Volume and Open Interest 78,592 340,835 -727
Wheat(KCBT)
Jul08 080703 885.25 905.00 880.00 905.00 +20.50 592 2,217 -1,668
Sep08 080703 903.00 913.00 889.75 912.25 +7.50 8,638 48,050 -659
Dec08 080703 927.25 936.50 913.25 935.00 +7.25 3,121 27,380 -103
Mar09 080703 936.75 957.00 935.75 957.00 +8.00      
May09 080703 954.75 965.50 952.00 952.00 unch      
Total Volume and Open Interest 21,681 99,626 +1,476
Wheat(MGE)
Jul08 080703 1080.00 1090.00 1080.00 1080.00 -20.00 54 200 -29
Sep08 080703 936.00 938.00 925.00 938.00 +2.50 2,900 15,931 +159
Dec08 080703 952.00 958.25 940.25 955.00 unch 2,664 18,437 +669
Mar09 080703 973.00 976.25 961.00 969.00 +3.00 576 3,222 +143
May09 080703 978.00 978.00 974.50 978.00 +13.00 101 1,459 +101
Total Volume and Open Interest 3,433 40,125 -363
Oats(CBOT)
Jul08 080703 447.75 455.00 447.50 455.00 +1.00 4 73 -147
Sep08 080703 465.00 474.25 459.00 467.75 +5.75 57 5,542 -1
Dec08 080703 480.25 489.25 477.50 486.00 +6.00 67 10,691 +32
Mar09 080703 497.00 502.00 493.75 502.00 +5.00 0 1,640 +1
Total Volume and Open Interest 703 18,055 +48
Rough Rice(CBOT)
Jul08 080703 20.39 20.80 20.10 20.80 +0.30 11 1,219 -84
Sep08 080703 18.64 18.71 18.40 18.54 -0.26 17 7,667 -74
Nov08 080703 18.80 18.88 18.67 18.79 -0.21 0 4,581 -16
Jan09 080703 19.00 19.16 19.00 19.09 -0.21 0 716 +0
Total Volume and Open Interest 947 14,727 -138
Live Cattle(CME)
Aug08 080703 104.385 104.650 103.535 103.800 -0.200 15,302 133,579 -3,396
Oct08 080703 111.750 112.050 111.050 111.535 -0.215 11,950 94,243 +1,333
Dec08 080703 114.600 114.900 113.700 114.500 +0.070 8,117 46,426 +2,350
Feb09 080703 116.350 116.700 115.650 116.100 -0.100 1,924 21,501 +324
Apr09 080703 116.600 116.980 116.000 116.900 +0.150 635 12,207 +130
Jun09 080703 114.500 114.800 113.800 114.400 +0.250 541 4,267 +260
Total Volume and Open Interest 47,928 312,584 +2,828
Feeder Cattle(CME)
Aug08 080703 111.650 112.300 111.200 111.580 -0.570 1,146 18,912 -89
Sep08 080703 113.100 113.650 112.830 113.200 -0.435 1,431 5,105 -170
Oct08 080703 114.750 115.250 114.535 115.050 -0.250 932 5,585 +92
Nov08 080703 115.700 116.535 115.700 116.150 -0.200 116 1,685 +25
Jan09 080703 115.800 115.800 115.480 115.800 +0.100 16 932 +7
Mar09 080703 115.750 115.750 115.750 115.750 -0.250 0 129 +0
Apr09 080703 116.000 116.000 116.000 116.000 unch 0 76 +0
Total Volume and Open Interest 4,580 32,631 -448
Lean Hogs(CME)
Jul08 080703 71.800 72.535 71.650 72.285 +0.455 2,417 7,745 -336
Aug08 080703 71.100 71.550 70.650 70.950 -0.350 12,208 82,752 -1,282
Oct08 080703 69.400 69.975 69.080 69.450 -0.200 7,878 60,704 -299
Dec08 080703 73.200 74.350 72.900 73.900 +0.265 6,696 52,070 +2,361
Feb09 080703 81.500 82.850 81.135 82.050 +0.450 2,311 17,343 +204
Apr09 080703 90.750 91.900 89.800 91.800 +0.620 2,602 13,068 +911
May09 080703 96.950 98.500 96.100 98.500 +1.800 43 635 +31
Jun09 080703 99.100 100.250 98.950 100.200 +1.100 555 8,197 +131
Total Volume and Open Interest 49,058 247,662 +3,294
Pork Bellies(CME)
Jul08 080703 68.200 68.200 66.050 66.050 -3.000 341 343 -268
Aug08 080703 70.000 70.600 67.050 67.050 -3.000 350 1,697 +233
Feb09 080703 96.000 96.000 92.750 92.750 -3.000 4 75 +3
Mar09 080703 95.500 95.500 95.500 95.500 -2.250 0 5 +0
May09 080703 31.469 31.469 30.969 31.469 -2.000 0 1 +0
Total Volume and Open Interest 273 2,153 -21
Class III Milk(CME)
Jul08 080703 18.21 18.48 18.20 18.31 +0.10 78 4,032 +8
Aug08 080703 18.85 19.24 18.84 19.12 +0.30 214 4,316 +3
Sep08 080703 19.94 20.41 19.94 20.39 +0.46 117 4,353 -20
Oct08 080703 20.05 20.32 20.00 20.30 +0.30 52 3,263 +7
Nov08 080703 20.07 20.41 19.95 20.30 +0.35 45 2,925 -25
Total Volume and Open Interest 764 35,966 +49
Cocoa(ICE)
Jul08 080703 3354 3354 3204 3230 -103 5 59 -5
Sep08 080703 3266 3289 3094 3136 -112 5,620 93,546 -1,102
Dec08 080703 3251 3273 3085 3124 -112 1,457 40,901 +5
Mar09 080703 3205 3228 3048 3082 -111 323 18,811 +22
May09 080703 3182 3182 3075 3075 -111 115 3,830 +4
Jul09 080703 3062 3062 3062 3062 -111 8 2,710 +0
Sep09 080703 3170 3170 3068 3068 -113 1 773 -11
Total Volume and Open Interest 14,584 164,340 -339
Coffee "C"(ICE)
Jul08 080703 153.65 153.65 149.00 149.55 -3.90 28 234 -106
Sep08 080703 155.70 156.05 151.25 151.90 -4.05 11,052 91,762 +379
Dec08 080703 159.00 159.65 154.85 155.45 -4.05 2,289 37,776 +908
Mar09 080703 161.75 161.75 158.30 158.85 -4.05 606 12,394 +290
May09 080703 163.15 163.15 161.05 161.05 -4.05 19 3,910 -5
Jul09 080703 163.90 163.90 163.15 163.15 -4.05 12 1,193 +7
Total Volume and Open Interest 12,972 148,775 +2,362
Orange Juice(ICE)
Jul08 080703 128.35 128.35 128.35 128.35 +1.20 123 191 -50
Sep08 080703 128.75 130.70 126.50 129.70 +0.80 3,854 20,510 -314
Nov08 080703 131.40 133.75 130.00 132.90 +0.70 743 3,783 +171
Jan09 080703 133.50 136.50 133.50 135.80 +0.55 513 2,195 -102
Mar09 080703 138.00 139.80 138.00 138.45 +0.20 0 2,469 +0
May09 080703 141.55 141.55 141.55 141.55 +0.50 2 57 +0
Total Volume and Open Interest 6,216 29,516 -614
Sugar #11(ICE)
Oct08 080703 14.06 14.35 13.84 13.91 -0.07 56,549 387,952 +3,239
Mar09 080703 15.40 15.65 15.24 15.33 +0.04 27,618 151,364 -8,044
May09 080703 15.55 15.87 15.45 15.51 +0.01 3,432 84,652 -170
Jul09 080703 15.73 15.99 15.60 15.64 -0.02 2,589 84,276 -358
Oct09 080703 15.95 16.17 15.81 15.88 -0.03 1,188 64,155 +207
Total Volume and Open Interest 146,274 833,013 +1,129
Sugar #14(ICE)
Sep08 080703 24.00 24.00 23.75 23.95 -0.20 41 1,999 -19
Nov08 080703 23.25 23.25 23.20 23.25 -0.10 81 2,911 +10
Jan09 080703 22.65 22.65 22.62 22.62 -0.05 0 1,884 +0
Mar09 080703 22.63 22.63 22.63 22.63 unch 1 1,382 +1
May09 080703 22.65 22.65 22.65 22.65 +0.12 20 689 +20
Total Volume and Open Interest 2,418 9,728 +226
London Cocoa(LCE)
Jul08 080703 1782 1794 1710 1712 -60 2,286 66,804 +78
Sep08 080703 1723 1740 1646 1659 -62 3,203 61,374 -81
Dec08 080703 1690 1706 1623 1631 -55 1,874 45,242 +590
Mar09 080703 1650 1667 1595 1601 -48 495 30,805 +28
May09 080703 1650 1664 1601 1603 -45 265 11,845 +101
Jul09 080703 1655 1655 1598 1608 -44 0 6,814 +0
Sep09 080703 1664 1664 1595 1608 -42 0 920 +0
Total Volume and Open Interest 15,453 224,522 +637
London Coffee(LCE)
Jul08 080703 2578.00 2599.00 2525.00 2538.00 -45.00 1,662 23,415 -1,220
Sep08 080703 2532.00 2554.00 2465.00 2482.00 -52.00 9,001 83,440 -427
Nov08 080703 2466.00 2486.00 2408.00 2426.00 -47.00 1,736 22,832 +194
Jan09 080703 2408.00 2436.00 2321.00 2355.00 -47.00 1,491 42,765 -2
Total Volume and Open Interest 16,436 173,907 -361
London Sugar(LCE)
Aug08 080703 399.50 404.60 393.00 395.50 -1.00 5,473 13,570 -1,181
Oct08 080703 400.00 403.10 391.40 392.80 -1.20 3,110 21,614 +171
Dec08 080703 404.50 410.20 399.80 401.00 -0.50 761 10,638 +440
Mar09 080703 423.00 426.10 415.60 416.30 -0.20 649 13,576 +194
May09 080703 421.70 427.60 418.60 419.00 -0.50 139 3,051 +24
Total Volume and Open Interest 16,361 70,616 -923
Cotton(ICE)
Jul08 080703 67.51 68.02 67.31 68.02 -0.10 10 115 -31
Oct08 080703 72.72 73.05 71.25 72.20 -0.06 379 5,312 -83
Dec08 080703 75.75 76.13 74.26 75.35 +0.06 11,528 165,425 -1,276
Mar09 080703 81.24 81.45 79.67 80.77 +0.04 1,136 30,007 -114
May09 080703 81.50 82.43 81.50 82.43 +0.12 356 2,796 -100
Jul09 080703 82.55 83.63 82.43 83.63 +0.17 773 6,770 +290
Total Volume and Open Interest 25,776 217,590 +2,139
Lumber(CME)
Jul08 080703 244.5 248.8 244.5 248.5 +6.8 627 1,376 -229
Sep08 080703 258.5 260.0 256.8 259.0 +3.8 801 9,590 +13
Nov08 080703 257.9 259.5 255.5 258.0 +3.0 292 2,348 +2
Jan09 080703 273.5 278.9 272.6 278.8 +5.5 38 1,189 +29
Total Volume and Open Interest 1,851 14,813 +410
Crude Oil(NYM)
Aug08 080703 144.19 145.85 143.22 145.29 +1.72 253,397 279,194 -9,103
Sep08 080703 144.65 146.43 143.81 145.86 +1.72 77,975 152,740 +1,380
Oct08 080703 144.50 146.68 144.22 146.12 +1.62 26,852 86,297 +222
Nov08 080703 145.47 146.85 144.50 146.31 +1.54 14,276 60,159 +473
Dec08 080703 145.36 147.09 144.59 146.50 +1.53 33,109 184,504 +4,897
Jan09 080703 145.82 146.68 145.00 146.68 +1.56 7,046 32,510 +1,486
Feb09 080703 146.66 146.79 146.66 146.79 +1.58 1,800 15,268 -14
Mar09 080703 145.75 146.81 145.75 146.81 +1.59 750 13,521 +301
Apr09 080703 146.68 146.68 146.68 146.68 +1.58 474 9,488 +349
May09 080703 146.53 146.53 146.53 146.53 +1.57 68 14,589 -15
Jun09 080703 145.15 146.37 144.75 146.34 +1.57 2,910 44,624 +596
Jul09 080703 146.10 146.10 146.10 146.10 +1.56 1,003 16,140 +133
Aug09 080703 145.87 145.87 145.87 145.87 +1.56 99 6,831 +59
Sep09 080703 145.64 145.64 145.64 145.64 +1.55 97 10,893 +45
Oct09 080703 145.42 145.42 145.42 145.42 +1.55 339 6,005 +15
Nov09 080703 145.20 145.20 145.20 145.20 +1.54 24 4,792 +3
Total Volume and Open Interest 426,408 1,294,480 +8,913
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080703 144.175 145.875 143.225 145.300 +1.725 23,338 9,944 -18
Sep08 080703 144.625 146.325 143.825 145.850 +1.700 1,773 1,697 +376
Oct08 080703 145.000 146.175 144.750 146.125 +1.625 123 1,345 -7
Nov08 080703 145.300 146.300 145.300 146.300 +1.525 59 725 +25
Dec08 080703 145.500 146.500 145.500 146.500 +1.525 7 57 +2
Jan09 080703 146.250 146.675 146.250 146.675 +1.550 1 1 +0
Feb09 080703 146.800 146.800 146.800 146.800 +1.600 1 1 +0
Mar09 080703 146.800 146.800 146.800 146.800 +1.575      
Apr09 080703 146.675 146.675 146.675 146.675 +1.575 0 1 +0
Total Volume and Open Interest 23,937 13,481 +1,515
Heating Oil(NYM)
Aug08 080703 408.64 413.50 407.25 410.60 +3.45 40,768 59,080 -3,909
Sep08 080703 411.15 417.22 410.84 414.30 +3.55 12,499 30,960 +1,092
Oct08 080703 418.39 419.05 414.10 418.00 +3.50 6,055 19,227 -174
Nov08 080703 419.01 421.20 417.11 421.20 +3.45 4,306 12,036 +346
Dec08 080703 426.05 426.47 420.93 424.30 +3.40 6,586 24,864 +701
Jan09 080703 424.02 427.32 424.00 426.70 +3.40 1,643 15,296 +349
Feb09 080703 426.19 427.50 426.19 427.50 +3.00 565 4,569 +52
Mar09 080703 424.76 425.93 423.54 425.50 +2.50 377 3,523 -30
Apr09 080703 419.42 421.15 419.42 421.15 +2.15 460 2,148 +119
May09 080703 416.90 417.00 416.00 417.00 +2.05 205 1,375 +58
Jun09 080703 413.73 414.25 413.05 414.25 +2.30 628 20,457 +316
Jul09 080703 412.65 413.25 412.40 413.25 +2.35 54 960 +25
Total Volume and Open Interest 63,373 218,265 -10
Gasoline(NYMEX)
Aug08 080703 355.21 359.27 353.89 357.10 +2.16 35,993 75,801 +307
Sep08 080703 357.45 360.50 355.60 358.60 +2.21 13,737 44,279 +850
Oct08 080703 350.00 350.00 344.94 348.60 +2.91 10,810 41,248 -868
Nov08 080703 346.91 349.35 345.52 349.35 +3.16 4,440 15,519 -437
Dec08 080703 350.00 350.10 346.17 350.10 +3.41 5,848 27,262 +781
Jan09 080703 349.82 352.05 349.82 352.05 +3.46 922 9,518 +382
Feb09 080703 354.40 354.40 354.40 354.40 +3.51 309 3,337 -134
Mar09 080703 357.60 357.60 357.60 357.60 +3.51 480 3,380 +238
Apr09 080703 373.60 373.60 373.60 373.60 +3.51 820 6,809 +469
May09 080703 370.50 374.10 370.50 374.10 +3.51 324 3,742 +28
Total Volume and Open Interest 74,466 246,708 +1,658
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080703 358.60 358.60 358.60 358.60 +2.21      
Oct08 080703 348.60 348.60 348.60 348.60 +2.91      
Nov08 080703 349.35 349.35 349.35 349.35 +3.16      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug08 080703 13.485 13.619 13.306 13.577 +0.188 83,760 139,833 -988
Sep08 080703 13.559 13.680 13.371 13.646 +0.194 15,490 99,244 +461
Oct08 080703 13.630 13.734 13.470 13.726 +0.199 10,681 77,427 -204
Nov08 080703 13.762 13.998 13.711 13.983 +0.199 4,169 44,627 +149
Dec08 080703 14.200 14.335 14.040 14.323 +0.204 1,981 43,027 +320
Jan09 080703 14.444 14.527 14.229 14.516 +0.207 4,844 61,398 -363
Feb09 080703 14.180 14.460 14.180 14.446 +0.197 629 20,933 +27
Mar09 080703 13.940 14.169 13.900 14.166 +0.192 3,426 53,189 +363
Apr09 080703 11.780 12.002 11.780 11.996 +0.167 1,786 57,561 +57
May09 080703 11.600 11.801 11.590 11.801 +0.167 683 32,465 +104
Jun09 080703 11.658 11.869 11.658 11.869 +0.167 355 18,197 +10
Jul09 080703 11.770 11.959 11.750 11.959 +0.167 239 16,218 +5
Aug09 080703 12.016 12.016 12.016 12.016 +0.167 146 15,513 +31
Sep09 080703 11.850 12.036 11.835 12.036 +0.167 146 14,564 -4
Oct09 080703 11.930 12.106 11.895 12.106 +0.167 695 34,150 +121
Nov09 080703 12.302 12.380 12.302 12.376 +0.162 1,091 16,570 -322
Total Volume and Open Interest 121,413 971,774 -2,400
Brent Crude Oil(ICE)
Aug08 080703 144.76 146.69 144.18 146.08 +1.82 94,490 77,728 -421
Sep08 080703 145.43 147.20 144.77 146.60 +1.79 62,622 116,451 +2,881
Oct08 080703 146.00 147.70 145.25 147.05 +1.70 32,098 53,322 +4,362
Nov08 080703 147.12 148.10 145.68 147.43 +1.65 13,816 25,821 +1,404
Dec08 080703 147.15 148.55 146.04 147.73 +1.62 16,165 58,983 -1,218
Jan09 080703 148.04 148.75 146.71 148.13 +1.62 3,245 24,525 -555
Feb09 080703 148.33 148.96 147.66 148.41 +1.62 1,365 15,636 -136
Mar09 080703 148.52 149.11 147.82 148.54 +1.61 970 10,104 +42
Apr09 080703 148.95 148.95 148.54 148.54 +1.58 395 11,455 +28
May09 080703 148.44 148.44 148.44 148.44 +1.52 0 5,030 +111
Jun09 080703 148.51 149.14 146.85 148.26 +1.52 970 19,314 +407
Jul09 080703 148.08 148.08 148.08 148.08 +1.49 0 5,918 +13
Aug09 080703 147.90 147.90 147.90 147.90 +1.51 0 2,217 +0
Sep09 080703 147.71 147.71 147.71 147.71 +1.52 0 4,108 +0
Total Volume and Open Interest 222,080 521,911 +8,831
Gas Oil(ICE)
Jul08 080703 1303.50 1325.75 1302.25 1313.00 +24.50 22,745 40,787 -1,672
Aug08 080703 1309.50 1331.00 1307.75 1318.25 +23.75 34,863 66,768 +1,577
Sep08 080703 1321.25 1339.25 1318.75 1326.75 +22.50 14,274 34,578 -133
Oct08 080703 1329.75 1346.75 1329.50 1333.75 +20.75 6,172 16,180 +705
Nov08 080703 1335.50 1351.75 1333.75 1338.00 +18.75 4,108 14,164 -101
Dec08 080703 1338.50 1356.00 1337.75 1342.00 +17.50 6,471 36,683 +1,455
Jan09 080703 1356.75 1359.50 1346.75 1346.75 +16.75 3,048 22,422 +305
Feb09 080703 1350.50 1350.50 1346.50 1346.50 +16.00 520 6,128 -102
Mar09 080703 1345.25 1345.25 1341.75 1341.75 +15.25 1,254 8,479 -30
Apr09 080703 1337.00 1337.00 1337.00 1337.00 +14.50 29 4,199 -4
Total Volume and Open Interest 95,221 310,588 +3,317
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080703 2.870 2.890 2.870 2.889 +0.026 15 285 -5
Sep08 080703 2.865 2.889 2.865 2.869 +0.016 5 292 +0
Oct08 080703 2.880 2.880 2.880 2.880 +0.026 10 210 +0
Nov08 080703 2.880 2.880 2.880 2.880 +0.026 2 106 +0
Dec08 080703 2.880 2.880 2.880 2.880 +0.021 1 132 -3
Jan09 080703 2.880 2.880 2.880 2.880 +0.015 0 148 +0
Feb09 080703 2.880 2.880 2.880 2.880 +0.020 0 104 +0
Total Volume and Open Interest 40 2,650 -9
US Dollar Index(ICE)
Sep08 080703 72.315 73.295 72.305 73.075 +0.740 5,345 32,448 +371
Dec08 080703 72.720 73.465 72.720 73.450 +0.730 29 2,473 +11
Mar09 080703 73.640 73.830 73.640 73.830 +0.745 0 13 +0
Total Volume and Open Interest 3,269 34,557 +93
Australian Dollar(CME)
Sep08 080703 95.37 95.43 94.92 95.02 -0.42 22 104,212 +9,357
Dec08 080703 93.90 94.32 93.87 93.90 -0.42 0 923 +2
Mar09 080703 92.78 93.20 92.78 92.78 -0.42 0 617 +0
Total Volume and Open Interest 44,665 96,429 +991
British Pound(CME)
Sep08 080703 198.32 198.33 196.93 197.13 -1.19 221 87,007 -1,246
Dec08 080703 196.30 196.95 195.68 195.76 -1.19 0 1,157 -1
Mar09 080703 194.44 195.63 194.44 194.44 -1.19 0 298 +0
Total Volume and Open Interest 76,950 89,850 +1,586
Canadian Dollar(CME)
Sep08 080703 98.76 98.82 97.75 97.83 -0.85 693 79,901 +859
Dec08 080703 98.63 98.63 97.74 97.76 -0.85 400 5,011 +234
Mar09 080703 97.76 98.55 97.70 97.70 -0.85 0 1,039 -1
Jun09 080703 98.00 98.49 97.64 97.64 -0.85 25 1,070 +0
Total Volume and Open Interest 36,423 87,207 +2,207
Japanese Yen(CME)
Sep08 080703 94.86 94.92 93.87 94.09 -0.66 230 150,704 +511
Dec08 080703 95.14 95.39 94.43 94.61 -0.67 0 21,965 +15
Mar09 080703 95.13 95.81 95.00 95.13 -0.68 200 233 +200
Total Volume and Open Interest 166,853 175,598 +324
Swiss Franc(CME)
Sep08 080703 98.71 98.95 97.28 97.46 -1.21 111 59,214 +3,960
Dec08 080703 97.90 98.97 97.40 97.53 -1.21 0 1,023 +20
Mar09 080703 97.59 98.84 97.59 97.59 -1.21 0 335 +0
Total Volume and Open Interest 87,878 56,638 +2,091
EuroFX(CME)
Sep08 080703 158.34 158.53 156.25 156.39 -1.89 152 184,333 +8,547
Dec08 080703 157.54 157.73 155.55 155.67 -1.88 0 2,088 +137
Mar09 080703 155.50 155.60 154.98 154.98 -1.87 0 423 +0
Total Volume and Open Interest 206,299 179,885 +9,811
Mexican Peso(CME)
Jul08 080703 962.2 962.2 962.0 962.2 +0.2 0 5 +0
Aug08 080703 958.2 958.2 958.0 958.2 +0.2      
Total Volume and Open Interest 54,581 100,205 -8,699
30-Year T-Bonds(CBOT)
Sep08 080703 116~055 116~155 115~125 115~280 -0~080 300,598 902,335 +8,688
Dec08 080703 114~295 115~095 114~160 114~285 -0~080 196 555 +86
Mar09 080703 113~255 114~015 113~255 113~255 -0~080 0 18 +0
Total Volume and Open Interest 361,070 894,417 +2,680
10-Year T-Notes(CBOT)
Sep08 080703 114~080 114~180 113~280 114~115 +0~045 958,065 1,840,999 -531
Dec08 080703 113~025 113~035 112~310 113~035 +0~045 547 6,676 +536
Mar09 080703 112~035 112~035 111~310 112~035 +0~045      
Total Volume and Open Interest 1,232,204 1,848,701 +2,236
5-Year T-Notes(CBOT)
Sep08 080703 110~094 111~010 110~080 110~115 +0~019 628,225 0 +0
Dec08 080703 110~042 110~042 110~023 110~042 +0~020 3,235 11,620 +3,748
Mar09 080703 110~042 110~042 110~023 110~042 +0~020      
Total Volume and Open Interest 827,994 1,570,762 +41,876
2 Year T-Notes(CBOT)
Sep08 080703 105~090 105~112 105~086 105~103 +0~011 125 915,129 -10,290
Dec08 080703 105~103 105~103 105~092 105~103 +0~011      
Mar09 080703 105~103 105~103 105~092 105~103 +0~011      
Total Volume and Open Interest 380,960 927,260 -3,054
Eurodollars(CME)
Sep08 080703 97.060 97.105 97.050 97.080 +0.010 7,363 1,498,843 -3,689
Dec08 080703 96.830 96.915 96.820 96.870 +0.025 4,726 1,583,847 +11,257
Mar09 080703 96.715 96.825 96.700 96.765 +0.045 3,291 1,301,083 +13,094
Jun09 080703 96.500 96.630 96.485 96.560 +0.050 7,695 1,073,788 -2,182
Sep09 080703 96.245 96.370 96.230 96.295 +0.040 5,371 884,116 -849
Dec09 080703 95.950 96.065 95.935 95.990 +0.020 2,894 736,812 +9,425
Mar10 080703 95.735 95.845 95.715 95.770 +0.005 3,732 530,036 -480
Jun10 080703 95.535 95.660 95.535 95.585 unch 3,307 299,575 +2,632
Sep10 080703 95.405 95.510 95.405 95.450 -0.005 5,331 231,155 -1,316
Dec10 080703 95.295 95.385 95.295 95.330 -0.010 4,722 213,835 +1,919
Mar11 080703 95.265 95.325 95.240 95.280 -0.015 2,097 141,235 +1,380
Jun11 080703 95.210 95.270 95.200 95.225 -0.015 7,217 126,861 -2,549
Sep11 080703 95.190 95.225 95.155 95.180 -0.020 6,279 80,497 +725
Dec11 080703 95.110 95.160 95.090 95.115 -0.020 2,196 81,374 +2,426
Mar12 080703 95.100 95.135 95.070 95.090 -0.025 1,777 95,436 +367
Jun12 080703 95.060 95.105 95.030 95.050 -0.025 4,317 56,480 +124
Sep12 080703 95.020 95.060 94.980 95.010 -0.030 3,708 59,052 +840
Dec12 080703 94.975 94.995 94.920 94.945 -0.035 687 39,280 +35
Total Volume and Open Interest 2,692,420 9,263,214 +98,266
30 Day Federal Funds(CBOT)
Jul08 080703 97.995 97.995 97.985 97.990 unch 111 92,167 +306
Aug08 080703 97.950 97.970 97.945 97.960 +0.015 1,069 156,400 -1,099
Sep08 080703 97.895 97.915 97.885 97.905 +0.015 275 94,715 -663
Oct08 080703 97.815 97.845 97.810 97.825 +0.010 2,051 93,431 -860
Nov08 080703 97.700 97.745 97.690 97.720 +0.020 1,039 121,825 -1,621
Dec08 080703 97.680 97.715 97.660 97.695 +0.025 100 47,346 -489
Total Volume and Open Interest 62,229 649,933 -5,317
30 Day Fed Funds(e-CBOT)
Jul08 080703 97.995 97.995 97.985 97.995 unch 4,345 92,167 +306
Aug08 080703 97.950 97.970 97.945 97.970 +0.020 11,243 156,400 -1,099
Sep08 080703 97.895 97.915 97.885 97.915 +0.020 11,517 94,715 -663
Oct08 080703 97.815 97.845 97.810 97.835 +0.025 10,222 93,431 -860
Nov08 080703 97.700 97.745 97.690 97.725 +0.025 12,483 121,825 -1,621
Dec08 080703 97.680 97.715 97.660 97.705 +0.040 4,257 47,346 -489
Total Volume and Open Interest 56,581 641,125 +2,128
3-Mth Euro-Yen(CME)
Sep08 080703 99.14 99.14 99.14 99.14 +0.01 668 7,091 +251
Dec08 080703 99.09 99.09 99.09 99.09 +0.01 1 2,490 +0
Mar09 080703 99.00 99.00 99.00 99.00 +0.01 0 1,772 +0
Jun09 080703 98.89 98.89 98.89 98.89 unch 0 468 +0
Sep09 080703 98.81 98.81 98.81 98.81 +0.01 0 440 +0
Dec09 080703 98.74 98.74 98.74 98.74 unch 0 1 +0
Mar10 080703 98.63 98.63 98.63 98.63 unch      
Jun10 080703 98.58 98.58 98.58 98.58 unch      
Sep10 080703 98.52 98.52 98.52 98.52 +0.01      
Dec10 080703 98.62 98.62 98.62 98.62 +0.01      
Total Volume and Open Interest 669 12,262 +251
3-Mth Euro-Yen(SGX)
Sep08 080703 99.14 99.14 99.13 99.14 +0.01 32 21,773 -81
Dec08 080703 99.07 99.07 99.07 99.07 +0.01 136 15,050 +104
Mar09 080703 98.97 99.00 98.96 99.00 +0.01 230 9,717 -47
Jun09 080703 98.86 98.88 98.86 98.88 +0.01 61 4,517 -190
Sep09 080703 98.79 98.80 98.79 98.79 +0.01 0 1,188 +0
Dec09 080703 98.72 98.72 98.71 98.72 +0.01 0 479 +0
Mar10 080703 98.61 98.61 98.61 98.61 +0.01 0 450 +0
Jun10 080703 98.57 98.57 98.57 98.57 +0.01 0 450 +0
Total Volume and Open Interest 459 57,998 -226
Japanese Gov't Bonds(SGX)
Sep08 080630 135.03 135.50 135.03 135.24 +0.98 1,537 18,979 +90
Dec08 080703 134.91 134.91 134.91 134.91 +0.34      
Mar09 080703 134.91 134.91 134.91 134.91 +0.34      
Total Volume and Open Interest 816 19,708 +573
Euro-Bund(EUREX)
Sep08 080703 110.17 111.20 109.87 110.82 +0.69 1,130,450 1,298,651 -29,076
Dec08 080703 109.94 110.81 109.64 110.54 +0.67 107 340 +75
Mar09 080703 110.54 110.54 110.54 110.54 +0.67      
Total Volume and Open Interest 1,130,557 1,298,991 -29,001
Euro-Bobl(EUREX)
Sep08 080703 105.51 106.41 105.12 106.08 +0.60 653,550 909,889 -25,675
Dec08 080703 106.08 106.08 106.08 106.08 +0.60 0 2,348 +0
Mar09 080703 106.08 106.08 106.08 106.08 +0.59      
Total Volume and Open Interest 653,550 912,237 -25,675
3-Mth Euribor(EUREX)
Sep08 080702 94.905 94.910 94.885 94.895 -0.025 2,723 17,530 +196
Dec08 080703 94.675 94.860 94.650 94.855 +0.130 452 6,887 +266
Mar09 080703 94.615 94.910 94.605 94.865 +0.175 730 3,791 +243
Total Volume and Open Interest 2,646 32,852 +532
Long Gilt(LIFFE)
Sep08 080703 104~18 105~17 104~11 105~05 +0~23 109,875 328,149 +6,145
Dec08 080703 107~04 107~04 107~04 107~04 +0~23 0 25 +0
Total Volume and Open Interest 93,958 322,029 +3,641
3-Mth Short Sterling(LIFFE)
Sep08 080703 93.97 94.04 93.96 94.03 +0.07 45,838 428,525 -4,523
Dec08 080703 93.86 93.97 93.83 93.94 +0.08 61,955 523,846 -3,554
Mar09 080703 93.90 94.05 93.86 94.03 +0.11 80,622 445,605 -7,460
Jun09 080703 93.93 94.09 93.88 94.07 +0.13 77,321 362,071 -764
Sep09 080703 93.93 94.10 93.87 94.07 +0.14 56,224 189,641 +719
Dec09 080703 93.89 94.07 93.83 94.03 +0.13 33,949 174,215 +1,552
Total Volume and Open Interest 402,903 2,338,399 -5,323
3-Mth Euribor(LIFFE)
Sep08 080703 94.885 94.970 94.845 94.955 +0.060 151,731 641,655 -9,775
Dec08 080703 94.710 94.900 94.640 94.855 +0.135 165,396 624,187 -2,002
Mar09 080703 94.680 94.935 94.590 94.865 +0.180 229,358 508,484 -4,467
Total Volume and Open Interest 1,117,642 3,218,237 -8,750
3-Mth Aus T-Bills(SFE)
Sep08 080703 92.12 92.15 92.11 92.14 +0.01 20,651 342,822 -3,113
Dec08 080703 92.00 92.04 91.98 92.01 +0.01 30,459 211,573 +8,547
Mar09 080703 91.98 92.02 91.95 91.99 +0.01 10,581 100,404 -2,486
Jun09 080703 92.00 92.05 91.97 92.01 +0.01 5,708 71,803 -354
Sep09 080703 92.05 92.09 92.03 92.07 +0.01 3,294 49,787 +614
Dec09 080703 92.15 92.18 92.15 92.16 +0.02 1,555 29,625 +713
Mar10 080703 92.22 92.27 92.22 92.23 +0.01 907 17,986 +137
Jun10 080703 92.27 92.33 92.27 92.30 +0.02 1,628 6,310 +694
Sep10 080703 92.33 92.34 92.33 92.34 +0.02 0 1,307 +0
Dec10 080703 92.35 92.35 92.35 92.35 +0.01 0 1,019 +0
Total Volume and Open Interest 86,717 833,970 +4,752
10-Year Aus T-Bonds(SFE)
Sep08 080703 93.48 93.54 93.47 93.51 +0.08 28,497 432,224 +170
Dec08 080703 93.51 93.51 93.51 93.51 +0.08      
Total Volume and Open Interest 44,876 432,224 +170
3-Year Aus T-Bonds(SFE)
Sep08 080703 93.17 93.24 93.14 93.21 +0.04 56,601 537,702 +29,961
Dec08 080703 93.21 93.21 93.21 93.21 +0.04      
Total Volume and Open Interest 101,759 537,702 +29,961
Gold(CMX)
Aug08 080703 946.6 950.0 928.0 933.6 -12.9 125,044 277,379 +716
Oct08 080703 950.6 954.6 934.2 938.5 -12.9 3,810 13,311 +986
Dec08 080703 956.4 959.6 936.1 943.3 -12.9 4,575 62,599 +2,025
Feb09 080703 962.5 962.5 945.0 948.1 -13.0 1,568 17,454 +592
Apr09 080703 962.8 962.8 948.0 952.8 -13.2 475 13,734 +404
Jun09 080703 967.0 967.0 957.8 957.8 -13.3 23 13,671 +13
Aug09 080703 964.8 964.8 963.1 963.1 -13.5 2 6,538 +0
Oct09 080703 968.5 968.5 968.5 968.5 -13.6 26 931 +0
Dec09 080703 974.4 979.5 974.2 974.2 -13.7 14 13,365 +14
Feb10 080703 980.4 980.4 980.4 980.4 -13.7 5 110 +0
Apr10 080703 986.8 986.8 986.8 986.8 -13.7 5 11 +0
Jun10 080703 993.3 993.3 993.3 993.3 -13.7 19 2,933 +0
Total Volume and Open Interest 161,922 434,024 +5,467
Silver(CMX)
Jul08 080703 1832.0 1841.0 1800.0 1828.5 -5.2 284 726 -108
Sep08 080703 1844.5 1858.5 1807.0 1837.0 -5.5 27,606 74,429 +1,853
Dec08 080703 1858.5 1872.5 1821.5 1851.8 -5.6 1,406 27,797 +388
Mar09 080703 1854.5 1866.1 1842.0 1866.1 -5.8 91 7,129 +40
May09 080703 1860.5 1875.5 1860.5 1875.5 -6.0 404 3,312 +400
Jul09 080703 1884.7 1884.7 1884.7 1884.7 -6.0 830 5,568 +401
Sep09 080703 1882.0 1893.8 1882.0 1893.8 -5.8 6 543 +6
Total Volume and Open Interest 39,683 130,495 +4,374
Platinum(NYMEX)
Jul08 080703 2089.6 2089.6 2027.9 2027.9 -46.6 1 154 -6
Oct08 080703 2075.5 2087.8 2025.0 2030.4 -46.6 1,152 14,944 +71
Jan09 080703 2044.8 2048.0 2034.4 2034.4 -45.8 2 109 +1
Total Volume and Open Interest 1,295 15,141 +47
Palladium(NYMEX)
Sep08 080703 470.80 472.50 462.00 462.95 -7.05 276 14,997 +27
Dec08 080703 474.45 474.45 466.55 466.55 -6.70 4 2,239 +0
Mar09 080703 471.05 471.05 471.05 471.05 -6.70 1 44 +1
Total Volume and Open Interest 969 17,252 -42
Copper(CMX)
Jul08 080703 403.00 404.90 394.30 396.30 -11.45 1,201 4,800 -533
Sep08 080703 402.35 404.50 392.60 394.90 -11.45 22,949 68,768 +3,434
Dec08 080703 400.25 401.00 389.60 391.60 -11.30 3,280 21,079 +287
Mar09 080703 393.00 393.00 387.00 387.35 -11.20 694 5,833 +180
May09 080703 384.15 384.15 384.15 384.15 -11.10 27 1,173 -34
Total Volume and Open Interest 11,189 111,367 +1,902
Aluminum(CMX)
Jul08 080703 1.44 1.44 1.44 1.44 -144.86      
Aug08 080703 1.44 1.44 1.44 1.44 -145.61      
Sep08 080703 1.45 1.45 1.45 1.45 -146.35      
Oct08 080703 1.46 1.46 1.46 1.46 -147.09      
Nov08 080703 1.47 1.47 1.47 1.47 -147.83      
Dec08 080703 1.47 1.47 1.47 1.47 -148.58      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080703 11202 11320 11140 11288 +77 6,150 25,946 +217
Dec08 080703 11255 11286 11155 11286 +75 39 1,936 +37
Mar09 080703 11306 11306 11231 11306 +75      
Jun09 080703 11321 11321 11246 11321 +75      
Total Volume and Open Interest 11,893 27,642 +604
S & P 500(CME)
Sep08 080703 1263.40 1273.50 1252.00 1264.90 +2.10 28,884 506,825 +5,457
Dec08 080703 1259.00 1274.70 1259.00 1266.70 +2.00 310 14,676 -50
Mar09 080703 1268.80 1277.00 1263.00 1268.80 +1.80 0 99 +0
Jun09 080703 1272.90 1281.30 1267.30 1272.90 +1.60 92 122 -54
Total Volume and Open Interest 55,878 516,589 +8,697
S & P 500 E-Mini(Globex)
Sep08 080703 1263.50 1273.75 1251.75 1265.00 +2.25 2,431,509 2,149,627 +66,876
Dec08 080703 1263.25 1278.25 1254.00 1266.75 +2.00 2,572 26,006 +760
Total Volume and Open Interest 3,205,601 2,128,123 +65,137
NASDAQ 100(CME)
Sep08 080703 1826.30 1839.00 1806.00 1822.00 -3.00 3,376 25,254 -29
Dec08 080703 1831.00 1831.00 1830.00 1831.00 -3.00 0 11 +0
Mar09 080703 1839.00 1839.00 1838.00 1839.00 -3.00      
Total Volume and Open Interest 8,333 25,294 -139
NASDAQ 100 E-Mini(Globex)
Sep08 080703 1826.80 1839.00 1806.30 1822.00 -3.00 476,841 306,638 +11,457
Dec08 080703 1820.80 1847.00 1815.00 1831.00 -3.00 333 2,714 +39
Total Volume and Open Interest 582,323 298,622 +11,883
S & P Midcap 400(CME)
Sep08 080703 796.20 798.90 785.30 787.70 -8.50 156 4,146 -78
Dec08 080703 789.50 798.00 789.50 789.50 -8.50 0 2 +0
Mar09 080703 796.55 805.05 796.55 796.55 -8.50      
Total Volume and Open Interest 210 4,226 -6
Russell 2000(CME)
Sep08 080703 670.55 673.70 660.50 664.00 -5.90 847 33,905 +2,248
Total Volume and Open Interest 1,514 31,657 +1,123
Russell 2000 E-Mini(Globex)
Sep08 080703 670.00 674.00 658.70 664.00 -5.90 305,086 654,521 +18,679
Total Volume and Open Interest 318,603 635,842 +11,092
Nikkei 225(CME)
Sep08 080703 13180 13360 13140 13240 -75 95,590 162,834 +2,733
Dec08 080703 13165 13305 13105 13225 -25 305 150 -25
Total Volume and Open Interest 95,895 164,215 +2,708
Nikkei 225(SGX)
Sep08 080703 13180 13360 13140 13240 -75 95,590 162,834 +2,733
Dec08 080703 13165 13305 13105 13225 -25 305 150 -25
Mar09 080703 13240 13240 13240 13240 -20      
Total Volume and Open Interest 95,895 164,215 +2,708
CAC 40(EURONEXT)
Jul08 080703 4280.0 4365.0 4228.5 4352.0 +51.0 129,566 521,189 +20,623
Aug08 080703 4279.0 4369.5 4246.5 4366.5 +50.5 158 1,420 +112
Sep08 080703 4313.0 4383.5 4262.5 4383.5 +51.0 1,082 34,798 -205
Total Volume and Open Interest 151,856 537,877 +21,414
Hang Seng Index(HKFE)
Jul08 080703 21412 21783 21158 21267 -507 6,270 81,004 +50,000
Aug08 080703 21403 21750 21150 21255 -502 36 61 +0
Sep08 080703 21422 21638 21075 21182 -483 12 17 -1
Total Volume and Open Interest 6,327 81,124 +49,949
DAX(EUREX)
Sep08 080703 6335.0 6451.5 6257.0 6413.5 +46.5 172,730 186,742 -3,155
Dec08 080703 6403.0 6520.0 6334.5 6487.0 +45.0 348 11,509 -1
Mar09 080703 6442.0 6581.5 6433.5 6567.0 +44.5 101 2,793 -7
Total Volume and Open Interest 226,749 204,207 +5,128
FT-SE 100(EURONEXT)
Sep08 080703 5394.00 5510.50 5376.00 5500.50 +49.00 123,505 464,384 -5,633
Dec08 080703 5459.50 5538.50 5445.50 5538.50 +47.50 16 4,656 +9
Mar09 080703 5554.50 5554.50 5554.50 5554.50 +49.00 0 37 +0
Total Volume and Open Interest 156,585 474,701 +3,908
SPI 200(SFE)
Sep08 080703 5099.0 5144.0 4975.0 5000.0 -94.0 29,800 288,288 +7,585
Dec08 080703 5088.0 5088.0 5031.0 5050.0 -96.0 152 1,919 -2
Mar09 080703 5062.0 5062.0 5062.0 5062.0 -96.0 78 330 +46
Total Volume and Open Interest 33,681 290,590 +7,629
GSCI(CME)
Jul08 080703 885.00 887.50 883.00 886.80 +2.15 257 15,354 -149
Aug08 080703 235.64 236.64 231.64 235.64 +2.15 103 103 +100
Sep08 080703 237.64 238.64 235.64 237.64 +1.50      
Total Volume and Open Interest 831 15,506 +216
RJ/CRB Index(ICE)
Aug08 080703 611.25 618.00 611.25 614.00 -4.00 8 623 +1
Nov08 080703 622.70 630.00 622.70 626.00 -4.00 2 481 +0
Jan09 080703 635.00 635.00 631.00 631.00 -4.00 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