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 Mon July 07, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080707 1625.00 1625.00 1575.00 1589.00 -69.00 1,782 6,055 -1,335
Aug08 080707 1614.50 1614.50 1579.00 1579.00 -70.00 3,933 84,167 +835
Sep08 080707 1592.00 1592.00 1567.25 1567.25 -70.00 1,124 23,403 +225
Nov08 080707 1592.00 1592.00 1561.00 1561.00 -70.00 5,359 274,729 +2,567
Jan09 080707 1600.00 1600.00 1574.75 1574.75 -70.00 127 30,647 -448
Mar09 080707 1600.00 1601.00 1579.25 1581.00 -68.25 75 8,781 -123
May09 080707 1593.00 1593.00 1576.00 1576.00 -65.00 628 13,918 +192
Total Volume and Open Interest 129,367 485,111 +5,747
Soybean Meal(CBOT)
Jul08 080707 443.00 443.00 427.50 432.60 -17.90 2,039 5,858 -1,196
Aug08 080707 436.00 436.50 425.70 425.70 -20.00 5,452 56,045 +520
Sep08 080707 428.00 428.00 420.30 420.30 -20.00 2,102 29,161 +232
Oct08 080707 425.00 425.00 410.80 410.80 -20.00 1,010 21,649 +129
Dec08 080707 415.00 415.00 409.00 409.00 -20.00 2,789 83,472 +400
Jan09 080707 410.80 410.80 410.80 410.80 -20.00 85 9,267 -15
Mar09 080707 414.00 414.00 414.00 414.00 -20.00 144 5,329 +70
May09 080707 425.00 425.00 413.00 413.00 -20.00 545 4,870 -45
Total Volume and Open Interest 42,298 225,223 -85
Soybean Oil(CBOT)
Jul08 080707 65.30 65.33 64.10 64.89 -2.44 1,232 3,077 -1,004
Aug08 080707 65.20 65.54 65.03 65.07 -2.46 3,836 51,296 -385
Sep08 080707 65.70 65.70 65.40 65.43 -2.47 1,623 33,088 +2,036
Oct08 080707 65.77 65.80 65.77 65.80 -2.47 961 17,777 +372
Dec08 080707 67.10 67.10 66.48 66.50 -2.48 2,765 116,749 +450
Jan09 080707 67.00 67.00 66.94 66.94 -2.49 111 7,278 -104
Mar09 080707 67.65 67.65 67.25 67.30 -2.45 118 7,106 +162
May09 080707 67.28 67.35 67.28 67.33 -2.45 402 5,745 +191
Total Volume and Open Interest 53,987 261,926 +564
Canola(WCE)
Jul08 080707 681.6 681.6 681.6 681.6 -9.4 6 11 -66
Total Volume and Open Interest 4,953 98,389 -2,470
Corn(CBOT)
Jul08 080707 715.00 718.00 693.00 716.50 -29.50 9,050 11,923 -5,800
Sep08 080707 727.75 727.75 727.75 727.75 -30.00 10,615 380,352 +192
Dec08 080707 747.00 747.00 747.00 747.00 -30.00 12,810 575,268 -7,141
Mar09 080707 764.00 764.00 764.00 764.00 -30.00 619 114,263 -330
May09 080707 773.50 773.50 773.50 773.50 -30.00 117 18,695 +82
Jul09 080707 777.50 777.50 777.50 777.50 -30.00 457 63,774 +1,340
Total Volume and Open Interest 284,479 1,315,876 -1,620
Wheat(CBOT)
Jul08 080707 836.00 838.00 816.00 822.00 -50.75 223 4,159 -2,430
Sep08 080707 858.00 858.00 827.50 836.00 -51.50 1,390 166,692 -658
Dec08 080707 880.00 880.00 851.00 859.00 -51.25 967 93,808 +536
Mar09 080707 890.00 892.00 873.50 880.75 -50.75 42 16,256 +330
May09 080707 894.00 894.00 894.00 894.00 -50.50 0 2,164 +2
Total Volume and Open Interest 64,155 339,378 -1,457
Wheat(KCBT)
Jul08 080707 875.00 875.00 843.00 850.00 -55.00 595 1,932 -285
Sep08 080707 884.00 884.00 855.00 860.00 -52.25 9,845 49,229 +1,179
Dec08 080707 895.00 902.00 878.00 884.50 -50.50 1,870 27,420 +40
Mar09 080707 921.00 921.00 899.00 904.00 -53.00 240 4,783 +4,783
May09 080707 910.00 910.00 910.00 910.00 -42.00 6 626 +626
Total Volume and Open Interest 13,065 97,471 -2,155
Wheat(MGE)
Jul08 080707 990.00 990.00 990.00 990.00 -90.00 68 75 -125
Sep08 080707 913.00 913.00 878.00 884.75 -53.25 2,306 14,826 -1,105
Dec08 080707 931.00 931.50 895.00 903.00 -52.00 2,819 19,000 +563
Mar09 080707 935.00 935.00 915.00 919.00 -50.00 491 3,287 +65
May09 080707 935.00 935.00 925.00 926.00 -52.00 0 1,448 -11
Total Volume and Open Interest 6,319 41,179 +1,054
Oats(CBOT)
Jul08 080707 428.00 435.00 428.00 435.00 -20.00 3 63 -10
Sep08 080707 447.75 447.75 447.75 447.75 -20.00 19 5,576 +34
Dec08 080707 469.75 469.75 466.00 466.00 -20.00 170 10,854 +163
Mar09 080707 482.00 482.00 482.00 482.00 -20.00 0 1,640 +0
Total Volume and Open Interest 680 17,946 -109
Rough Rice(CBOT)
Jul08 080707 20.60 20.60 20.60 20.60 -0.20 3 1,201 -18
Sep08 080707 18.15 18.15 18.04 18.04 -0.50 21 7,627 -40
Nov08 080707 18.29 18.29 18.29 18.29 -0.50 0 4,568 -13
Jan09 080707 18.59 18.59 18.59 18.59 -0.50 0 717 +1
Total Volume and Open Interest 318 14,608 -119
Live Cattle(CME)
Aug08 080707 103.300 103.450 102.050 102.300 -1.500 14,913 130,226 -3,353
Oct08 080707 110.700 110.800 109.450 109.680 -1.855 10,654 94,647 +404
Dec08 080707 113.600 113.700 112.250 112.785 -1.715 5,831 48,419 +1,993
Feb09 080707 115.300 115.400 113.200 113.300 -2.800 2,828 22,105 +604
Apr09 080707 116.250 116.250 114.300 114.635 -2.265 811 12,506 +299
Jun09 080707 114.000 114.000 112.500 112.550 -1.850 193 4,265 -2
Total Volume and Open Interest 38,567 313,538 +954
Feeder Cattle(CME)
Aug08 080707 111.800 112.250 110.600 111.035 -0.545 864 18,808 -104
Sep08 080707 113.300 113.900 112.000 112.730 -0.470 660 5,142 +37
Oct08 080707 115.000 115.635 113.750 114.750 -0.300 468 5,675 +90
Nov08 080707 116.100 116.650 115.000 115.700 -0.450 18 1,683 -2
Jan09 080707 115.800 116.000 115.000 115.650 -0.150 5 935 +3
Mar09 080707 114.750 115.050 114.750 115.050 -0.700 3 131 +2
Apr09 080707 116.000 116.000 115.000 115.250 -0.750 0 76 +0
Total Volume and Open Interest 3,641 32,494 -137
Lean Hogs(CME)
Jul08 080707 72.285 72.550 72.050 72.400 +0.115 1,849 7,071 -674
Aug08 080707 70.450 71.250 70.250 70.330 -0.620 8,631 83,481 +729
Oct08 080707 69.000 69.450 68.650 68.850 -0.600 5,857 59,642 -1,062
Dec08 080707 73.450 73.600 72.450 72.800 -1.100 5,316 54,621 +2,551
Feb09 080707 81.400 81.550 80.200 80.680 -1.370 2,169 18,091 +748
Apr09 080707 90.600 91.150 89.450 89.785 -2.015 1,390 13,333 +265
May09 080707 96.400 97.300 96.400 97.000 -1.500 34 655 +20
Jun09 080707 99.600 99.600 99.035 99.385 -0.815 633 8,572 +375
Total Volume and Open Interest 34,898 243,232 -4,430
Pork Bellies(CME)
Jul08 080707 63.050 63.050 63.050 63.050 -3.000 104 339 -4
Aug08 080707 64.050 64.200 64.050 64.050 -3.000 263 1,793 +96
Feb09 080707 89.750 90.400 89.750 89.750 -3.000 17 83 +8
Mar09 080707 92.750 92.750 92.750 92.750 -2.750 0 5 +0
May09 080707 30.469 30.469 30.469 30.469 -1.000 0 1 +0
Total Volume and Open Interest 695 2,120 -33
Class III Milk(CME)
Jul08 080707 18.06 18.06 18.06 18.06 -0.25 37 3,968 -64
Aug08 080707 18.97 18.97 18.83 18.83 -0.29 118 4,299 -17
Sep08 080707 20.05 20.05 20.05 20.05 -0.34 228 4,426 +73
Oct08 080707 20.05 20.05 20.05 20.05 -0.25 27 3,264 +1
Nov08 080707 20.00 20.00 20.00 20.00 -0.30 68 2,965 +40
Total Volume and Open Interest 594 35,960 -6
Cocoa(ICE)
Jul08 080707 3014 3014 2950 2950 -280 25 34 -25
Sep08 080707 3079 3079 2871 2880 -256 11,452 90,396 -3,150
Dec08 080707 3060 3060 2870 2879 -245 2,527 40,616 -285
Mar09 080707 2949 2949 2853 2858 -224 868 19,032 +221
May09 080707 2865 2865 2850 2856 -219 78 3,842 +12
Jul09 080707 2847 2847 2847 2847 -215 1 2,711 +1
Sep09 080707 2850 2850 2850 2850 -218 38 774 +1
Total Volume and Open Interest 7,529 163,253 -1,087
Coffee "C"(ICE)
Jul08 080707 149.65 149.65 139.90 141.05 -8.50 44 213 -21
Sep08 080707 151.25 151.50 141.40 143.30 -8.60 9,290 91,988 +226
Dec08 080707 155.85 155.85 144.90 146.90 -8.55 1,658 37,938 +162
Mar09 080707 156.40 157.65 148.55 150.40 -8.45 357 12,488 +94
May09 080707 155.00 155.00 150.85 152.65 -8.40 37 3,929 +19
Jul09 080707 160.70 160.70 153.00 154.75 -8.40 61 1,226 +33
Total Volume and Open Interest 14,049 150,230 +1,455
Orange Juice(ICE)
Jul08 080707 128.00 128.00 128.00 128.00 -0.35 0 83 -108
Sep08 080707 128.95 136.20 126.55 129.35 -0.35 1,658 20,647 +137
Nov08 080707 132.50 139.30 130.00 132.80 -0.10 302 3,803 +20
Jan09 080707 138.00 142.10 134.00 135.60 -0.20 145 2,235 +40
Mar09 080707 137.50 138.75 137.50 138.40 -0.05 140 2,468 -1
May09 080707 141.50 141.50 141.50 141.50 -0.05 0 57 +0
Total Volume and Open Interest 5,241 29,221 -295
Sugar #11(ICE)
Oct08 080707 13.86 13.93 13.35 13.52 -0.39 37,853 389,841 +1,889
Mar09 080707 15.25 15.30 14.74 14.91 -0.42 19,586 148,481 -2,883
May09 080707 15.43 15.46 14.97 15.08 -0.43 6,043 82,241 -2,411
Jul09 080707 15.59 15.64 15.13 15.23 -0.41 4,313 83,675 -601
Oct09 080707 15.83 15.90 15.37 15.50 -0.38 1,949 64,631 +476
Total Volume and Open Interest 93,549 828,914 -4,099
Sugar #14(ICE)
Sep08 080707 23.09 23.09 22.50 22.74 -1.21 34 1,979 -20
Nov08 080707 23.20 23.20 22.90 22.90 -0.35 84 2,841 -70
Jan09 080707 22.00 22.49 22.00 22.49 -0.13 1 1,884 +0
Mar09 080707 22.00 22.48 22.00 22.48 -0.15 0 1,382 +0
May09 080707 22.48 22.48 22.48 22.48 -0.17 0 689 +0
Total Volume and Open Interest 143 9,737 +9
London Cocoa(LCE)
Jul08 080707 1645 1646 1596 1597 -115 2,523 65,834 -970
Sep08 080707 1593 1594 1536 1542 -117 5,563 60,152 -1,222
Dec08 080707 1569 1573 1523 1530 -101 3,344 46,339 +1,097
Mar09 080707 1535 1535 1500 1503 -98 1,355 30,816 +11
May09 080707 1534 1534 1503 1505 -98 450 12,153 +308
Jul09 080707 1528 1534 1508 1510 -98 28 6,813 -1
Sep09 080707 1534 1534 1510 1510 -98 66 935 +15
Total Volume and Open Interest 13,347 224,476 -46
London Coffee(LCE)
Jul08 080707 2515.00 2534.00 2330.00 2368.00 -170.00 640 18,738 -4,677
Sep08 080707 2495.00 2497.00 2269.00 2316.00 -166.00 9,462 81,663 -1,777
Nov08 080707 2421.00 2434.00 2240.00 2269.00 -157.00 1,910 22,592 -240
Jan09 080707 2381.00 2381.00 2205.00 2211.00 -144.00 1,050 42,992 +227
Total Volume and Open Interest 13,062 165,985 -7,922
London Sugar(LCE)
Aug08 080707 395.20 395.20 382.10 383.20 -12.30 2,411 12,381 -1,189
Oct08 080707 394.70 394.90 381.10 382.20 -10.60 3,767 22,258 +644
Dec08 080707 399.80 401.70 389.80 390.60 -10.40 721 10,972 +334
Mar09 080707 416.00 417.40 406.00 406.30 -10.00 585 13,384 -192
May09 080707 418.00 419.10 409.20 409.20 -9.80 84 3,071 +20
Total Volume and Open Interest 7,663 69,939 -677
Cotton(ICE)
Jul08 080707 66.20 66.50 66.16 66.16 -1.86 3 54 -61
Oct08 080707 72.45 72.45 69.20 69.76 -2.44 283 5,365 +53
Dec08 080707 75.65 75.70 72.35 72.76 -2.59 9,426 167,685 +2,260
Mar09 080707 80.37 80.40 77.77 78.21 -2.56 717 29,867 -140
May09 080707 81.81 81.81 79.97 79.97 -2.46 159 2,919 +123
Jul09 080707 83.00 83.00 81.36 81.36 -2.27 57 6,757 -13
Total Volume and Open Interest 14,875 216,862 -728
Lumber(CME)
Jul08 080707 248.9 252.1 248.0 251.5 +3.0 581 1,035 -341
Sep08 080707 257.7 262.8 257.7 261.8 +2.8 1,005 9,936 +346
Nov08 080707 258.0 261.5 258.0 259.7 +1.7 309 2,562 +214
Jan09 080707 278.0 279.5 278.0 278.5 -0.3 100 1,250 +61
Total Volume and Open Interest 1,759 14,606 -207
Crude Oil(NYM)
Aug08 080707 142.80 143.10 139.50 141.37 -3.92 193,841 280,318 +1,124
Sep08 080707 143.60 143.60 141.60 142.03 -3.83 62,299 157,245 +4,505
Oct08 080707 142.09 142.42 142.09 142.42 -3.70 30,981 84,334 -1,963
Nov08 080707 142.70 142.74 142.36 142.74 -3.57 16,195 60,421 +262
Dec08 080707 143.02 143.02 143.02 143.02 -3.48 28,359 179,218 -5,286
Jan09 080707 143.28 143.28 143.28 143.28 -3.40 2,431 32,364 -146
Feb09 080707 143.48 143.48 143.48 143.48 -3.31 847 15,381 +113
Mar09 080707 143.57 143.57 143.57 143.57 -3.24 1,019 13,508 -13
Apr09 080707 143.50 143.50 143.50 143.50 -3.18 286 9,497 +9
May09 080707 143.42 143.42 143.42 143.42 -3.11 281 14,502 -87
Jun09 080707 143.50 143.50 143.30 143.30 -3.04 2,317 44,363 -261
Jul09 080707 143.12 143.12 143.12 143.12 -2.98 101 16,240 +100
Aug09 080707 142.95 142.95 142.95 142.95 -2.92 0 6,831 +0
Sep09 080707 142.78 142.78 142.78 142.78 -2.86 166 10,885 -8
Oct09 080707 142.62 142.62 142.62 142.62 -2.80 0 6,005 +0
Nov09 080707 142.46 142.46 142.46 142.46 -2.74 135 4,750 -42
Total Volume and Open Interest 435,266 1,296,288 +1,808
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080707 144.200 144.550 139.500 141.375 -3.925      
Sep08 080707 144.800 145.050 140.175 142.025 -3.825      
Oct08 080707 145.100 145.100 140.800 142.425 -3.700      
Nov08 080707 143.400 144.350 142.400 142.750 -3.550      
Dec08 080707 143.000 143.250 142.800 143.025 -3.475      
Jan09 080707 143.275 143.275 143.275 143.275 -3.400      
Feb09 080707 143.475 143.475 143.475 143.475 -3.325      
Mar09 080707 143.575 143.575 143.575 143.575 -3.225      
Apr09 080707 143.500 143.500 143.500 143.500 -3.175      
Total Volume and Open Interest 25,301 13,859 +378
Heating Oil(NYM)
Aug08 080707 398.38 403.00 395.73 396.96 -13.64 26,063 58,557 -523
Sep08 080707 400.76 400.76 400.76 400.76 -13.54 8,067 32,484 +1,524
Oct08 080707 404.61 404.61 404.61 404.61 -13.39 3,297 19,122 -105
Nov08 080707 407.91 407.91 407.91 407.91 -13.29 1,838 12,160 +124
Dec08 080707 411.16 411.16 411.16 411.16 -13.14 2,875 24,970 +106
Jan09 080707 413.66 413.66 413.66 413.66 -13.04 1,781 15,827 +531
Feb09 080707 414.41 414.41 414.41 414.41 -13.09 1,507 4,656 +87
Mar09 080707 412.46 412.46 412.46 412.46 -13.04 1,208 4,187 +664
Apr09 080707 408.56 408.56 408.56 408.56 -12.59 318 2,066 -82
May09 080707 404.86 404.86 404.86 404.86 -12.14 283 1,466 +91
Jun09 080707 402.46 402.46 402.46 402.46 -11.79 560 20,660 +203
Jul09 080707 401.61 401.61 401.61 401.61 -11.64 107 992 +32
Total Volume and Open Interest 76,113 217,833 -432
Gasoline(NYMEX)
Aug08 080707 355.65 355.75 343.54 348.27 -8.83 38,793 73,487 -2,314
Sep08 080707 357.20 357.20 345.39 349.87 -8.73 22,221 44,947 +668
Oct08 080707 346.98 347.00 336.11 339.87 -8.73 16,661 43,805 +2,557
Nov08 080707 345.11 345.25 337.02 340.77 -8.58 7,493 15,715 +196
Dec08 080707 345.34 346.06 337.75 341.67 -8.43 8,593 26,341 -921
Jan09 080707 343.90 343.90 341.90 343.87 -8.18 924 9,801 +283
Feb09 080707 346.32 346.32 346.32 346.32 -8.08 815 3,810 +473
Mar09 080707 349.62 349.62 349.62 349.62 -7.98 193 3,393 +13
Apr09 080707 365.87 365.87 365.87 365.87 -7.73 678 7,154 +345
May09 080707 366.52 366.52 366.52 366.52 -7.58 123 3,795 +53
Total Volume and Open Interest 96,712 247,929 +1,221
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080707 349.87 349.87 349.87 349.87 -8.73      
Oct08 080707 339.87 339.87 339.87 339.87 -8.73      
Nov08 080707 340.77 340.77 340.77 340.77 -8.58      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug08 080707 13.500 13.572 12.874 12.977 -0.600 50,731 138,230 -1,603
Sep08 080707 13.220 13.230 12.980 13.061 -0.585 11,737 101,811 +2,567
Oct08 080707 13.215 13.340 13.090 13.159 -0.567 7,853 77,365 -62
Nov08 080707 13.530 13.595 13.390 13.439 -0.544 3,004 45,266 +639
Dec08 080707 13.860 13.860 13.792 13.792 -0.531 1,163 43,033 +6
Jan09 080707 14.055 14.060 13.955 13.984 -0.532 2,277 61,853 +455
Feb09 080707 13.980 13.980 13.921 13.921 -0.525 443 20,922 -11
Mar09 080707 13.641 13.641 13.641 13.641 -0.525 1,654 53,298 +109
Apr09 080707 11.680 11.680 11.600 11.641 -0.355 2,994 56,449 -1,112
May09 080707 11.466 11.466 11.466 11.466 -0.335 4,265 34,944 +2,479
Jun09 080707 11.538 11.538 11.538 11.538 -0.331 148 18,148 -49
Jul09 080707 11.959 11.959 11.628 11.628 -0.331 71 16,230 +12
Aug09 080707 11.688 11.688 11.688 11.688 -0.328 32 15,535 +22
Sep09 080707 11.713 11.713 11.713 11.713 -0.323 25 14,563 -1
Oct09 080707 11.786 11.786 11.786 11.786 -0.320 2,094 33,458 -692
Nov09 080707 12.120 12.120 12.061 12.061 -0.315 195 16,571 +1
Total Volume and Open Interest 133,510 971,007 -767
Brent Crude Oil(ICE)
Aug08 080707 144.81 144.86 140.33 141.87 -4.21 73,211 77,050 -678
Sep08 080707 145.50 145.50 141.09 142.66 -3.94 50,631 119,924 +3,473
Oct08 080707 146.08 146.08 141.80 143.37 -3.68 27,294 57,875 +4,553
Nov08 080707 146.68 146.68 142.37 143.94 -3.49 11,184 26,991 +1,170
Dec08 080707 146.17 146.24 142.71 144.36 -3.37 16,871 61,541 +2,558
Jan09 080707 145.96 146.48 143.20 144.84 -3.29 2,873 25,576 +1,051
Feb09 080707 145.98 146.00 143.57 145.23 -3.18 768 15,691 +55
Mar09 080707 143.77 145.46 143.77 145.46 -3.08 511 10,069 -35
Apr09 080707 143.85 145.57 143.85 145.57 -2.97 386 11,505 +50
May09 080707 145.57 145.57 145.57 145.57 -2.87 0 5,042 +12
Jun09 080707 145.54 146.82 143.75 145.46 -2.80 1,999 20,513 +1,199
Jul09 080707 145.33 145.33 145.33 145.33 -2.75 0 5,830 -88
Aug09 080707 145.20 145.20 145.20 145.20 -2.70 0 2,117 -100
Sep09 080707 145.07 145.07 145.07 145.07 -2.64 0 4,108 +0
Total Volume and Open Interest 189,814 543,072 +21,161
Gas Oil(ICE)
Jul08 080707 1300.00 1301.00 1262.50 1270.75 -42.25 19,273 41,193 +406
Aug08 080707 1305.25 1306.75 1267.75 1276.75 -41.50 34,110 71,176 +4,408
Sep08 080707 1311.00 1312.25 1277.00 1286.25 -40.50 17,971 35,416 +838
Oct08 080707 1312.75 1313.00 1285.00 1294.00 -39.75 6,785 17,345 +1,165
Nov08 080707 1314.00 1316.25 1289.75 1298.25 -39.75 4,130 14,329 +165
Dec08 080707 1320.00 1320.75 1294.25 1302.50 -39.50 7,819 36,331 -352
Jan09 080707 1313.00 1321.25 1305.00 1308.00 -38.75 3,397 22,200 -222
Feb09 080707 1321.00 1321.00 1308.75 1308.75 -37.75 763 6,462 +334
Mar09 080707 1317.00 1317.00 1304.75 1304.75 -37.00 318 8,479 +0
Apr09 080707 1311.50 1311.50 1299.75 1299.75 -37.25 368 4,195 -4
Total Volume and Open Interest 98,769 317,725 +7,137
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080707 2.830 2.830 2.788 2.809 -0.080 14 293 +8
Sep08 080707 2.770 2.800 2.770 2.800 -0.069 24 305 +13
Oct08 080707 2.780 2.800 2.780 2.800 -0.080 21 219 +9
Nov08 080707 2.760 2.807 2.750 2.807 -0.073 12 117 +11
Dec08 080707 2.792 2.792 2.792 2.792 -0.088 11 136 +4
Jan09 080707 2.792 2.792 2.792 2.792 -0.088 11 148 +0
Feb09 080707 2.760 2.760 2.760 2.760 -0.120 1 105 +1
Total Volume and Open Interest 106 2,705 +55
US Dollar Index(ICE)
Sep08 080707 72.990 73.490 72.855 72.970 -0.105      
Dec08 080707 73.650 73.780 73.360 73.360 -0.090      
Mar09 080707 73.740 73.740 73.740 73.740 -0.090      
Total Volume and Open Interest      
Australian Dollar(CME)
Sep08 080707 94.74 94.74 94.33 94.65 -0.37 13 101,170 -3,042
Dec08 080707 93.53 93.53 93.53 93.53 -0.37 0 923 +0
Mar09 080707 92.43 92.43 92.43 92.43 -0.35 0 617 +0
Total Volume and Open Interest 51,010 105,827 +9,398
British Pound(CME)
Sep08 080707 195.45 196.90 195.45 196.71 -0.42 29 85,811 -1,196
Dec08 080707 195.38 195.38 195.38 195.38 -0.38 0 1,164 +7
Mar09 080707 194.10 194.10 194.10 194.10 -0.34 0 298 +0
Total Volume and Open Interest 71,730 88,611 -1,239
Canadian Dollar(CME)
Sep08 080707 97.77 98.25 97.77 98.17 +0.34 89 81,801 +1,900
Dec08 080707 98.10 98.10 98.10 98.10 +0.34 0 5,054 +43
Mar09 080707 98.03 98.03 98.03 98.03 +0.33 0 1,042 +3
Jun09 080707 97.96 97.96 97.96 97.96 +0.32 0 1,070 +0
Total Volume and Open Interest 54,716 88,464 +1,257
Japanese Yen(CME)
Sep08 080707 93.24 93.87 93.22 93.85 -0.24 42 145,035 -5,669
Dec08 080707 94.38 94.38 94.38 94.38 -0.23 0 21,978 +13
Mar09 080707 94.88 94.88 94.88 94.88 -0.25 0 233 +0
Total Volume and Open Interest 146,636 176,558 +960
Swiss Franc(CME)
Sep08 080707 96.91 97.79 96.91 97.58 +0.12 43 54,561 -4,653
Dec08 080707 97.67 97.67 97.67 97.67 +0.14 0 1,002 -21
Mar09 080707 97.75 97.75 97.75 97.75 +0.16 0 335 +0
Total Volume and Open Interest 67,559 60,671 +4,033
EuroFX(CME)
Sep08 080707 155.88 156.92 155.88 156.73 +0.34 48 169,239 -15,094
Dec08 080707 156.00 156.01 155.95 156.01 +0.34 0 1,973 -115
Mar09 080707 155.33 155.33 155.33 155.33 +0.35 0 420 -3
Total Volume and Open Interest 206,456 187,405 +7,520
Mexican Peso(CME)
Jul08 080707 965.0 965.0 965.0 965.0 +2.8 0 5 +0
Aug08 080707 961.0 961.0 961.0 961.0 +2.8      
Total Volume and Open Interest 17,505 95,495 -4,710
30-Year T-Bonds(CBOT)
Sep08 080707 116~015 117~070 115~155 116~095 +0~135 285,716 896,224 -6,111
Dec08 080707 115~040 116~060 114~215 115~100 +0~135 28 570 +15
Mar09 080707 114~070 114~070 114~070 114~070 +0~135 0 18 +0
Total Volume and Open Interest 300,794 904,029 +9,612
10-Year T-Notes(CBOT)
Sep08 080707 114~190 115~145 114~055 114~270 +0~155 921,215 1,866,481 +25,482
Dec08 080707 113~195 113~195 113~195 113~195 +0~160 21 6,675 -1
Mar09 080707 112~195 112~195 112~195 112~195 +0~160      
Total Volume and Open Interest 958,612 1,848,530 -171
5-Year T-Notes(CBOT)
Sep08 080707 110~116 111~065 110~092 111~016 +0~030 1,717 1,560,903 +1,560,903
Dec08 080707 110~072 110~072 110~072 110~072 +0~031 881 12,502 +882
Mar09 080707 110~072 110~072 110~072 110~072 +0~031      
Total Volume and Open Interest 675,794 1,562,553 -8,209
2 Year T-Notes(CBOT)
Sep08 080707 105~100 105~117 105~096 105~117 +0~015 207 902,915 -12,214
Dec08 080707 105~117 105~117 105~117 105~117 +0~015      
Mar09 080707 105~117 105~117 105~117 105~117 +0~015      
Total Volume and Open Interest 338,582 925,949 -1,311
Eurodollars(CME)
Sep08 080707 97.070 97.110 97.065 97.090 +0.010 3,656 1,497,930 -913
Dec08 080707 96.845 96.985 96.845 96.950 +0.080 7,335 1,603,220 +19,373
Mar09 080707 96.735 96.930 96.720 96.880 +0.115 4,537 1,321,728 +20,645
Jun09 080707 96.530 96.725 96.520 96.675 +0.115 2,977 1,094,723 +20,935
Sep09 080707 96.275 96.425 96.270 96.395 +0.100 6,089 882,847 -1,269
Dec09 080707 95.975 96.095 95.960 96.075 +0.085 2,277 730,621 -6,191
Mar10 080707 95.760 95.865 95.735 95.835 +0.065 3,160 527,584 -2,452
Jun10 080707 95.570 95.670 95.560 95.635 +0.050 1,827 302,795 +3,220
Sep10 080707 95.430 95.490 95.410 95.490 +0.040 1,469 232,474 +1,319
Dec10 080707 95.310 95.360 95.290 95.360 +0.030 992 215,758 +1,923
Mar11 080707 95.260 95.300 95.235 95.300 +0.020 1,101 141,762 +527
Jun11 080707 95.205 95.240 95.185 95.240 +0.015 1,443 128,977 +2,116
Sep11 080707 95.175 95.205 95.140 95.195 +0.015 855 80,630 +133
Dec11 080707 95.110 95.140 95.075 95.125 +0.010 361 81,153 -221
Mar12 080707 95.080 95.115 95.075 95.095 +0.005 356 95,410 -26
Jun12 080707 95.040 95.050 95.035 95.050 unch 626 57,460 +980
Sep12 080707 94.995 95.010 94.995 95.005 -0.005 335 58,792 -260
Dec12 080707 94.930 94.945 94.930 94.935 -0.010 277 39,023 -257
Total Volume and Open Interest 2,120,344 9,302,484 +39,270
30 Day Federal Funds(CBOT)
Jul08 080707 98.000 98.000 97.995 97.995 +0.005 12 88,567 -3,600
Aug08 080707 97.960 97.970 97.960 97.970 +0.010 296 155,137 -1,263
Sep08 080707 97.925 97.925 97.925 97.925 +0.020 12 93,621 -1,094
Oct08 080707 97.870 97.870 97.870 97.870 +0.045 562 93,013 -418
Nov08 080707 97.765 97.765 97.765 97.765 +0.045 277 120,678 -1,147
Dec08 080707 97.745 97.745 97.745 97.745 +0.050 0 48,793 +1,447
Total Volume and Open Interest 64,376 646,376 -3,557
30 Day Fed Funds(e-CBOT)
Jul08 080707 97.995 98.005 97.990 97.995 unch 2,690 88,567 -3,600
Aug08 080707 97.970 97.975 97.955 97.970 unch 11,167 155,137 -1,263
Sep08 080707 97.920 97.935 97.895 97.925 +0.010 9,697 93,621 -1,094
Oct08 080707 97.845 97.880 97.815 97.870 +0.035 5,416 93,013 -418
Nov08 080707 97.745 97.785 97.700 97.765 +0.040 14,646 120,678 -1,147
Dec08 080707 97.695 97.775 97.680 97.745 +0.040 6,131 48,793 +1,447
Total Volume and Open Interest 51,882 636,752 -4,373
3-Mth Euro-Yen(CME)
Sep08 080707 99.14 99.14 99.14 99.14 unch 73 6,795 -296
Dec08 080707 99.09 99.09 99.09 99.09 unch 0 2,489 -1
Mar09 080707 99.00 99.00 99.00 99.00 unch 0 1,772 +0
Jun09 080707 98.89 98.89 98.89 98.89 unch 0 468 +0
Sep09 080707 98.81 98.81 98.81 98.81 unch 0 440 +0
Dec09 080707 98.74 98.74 98.74 98.74 unch 0 1 +0
Mar10 080707 98.63 98.63 98.63 98.63 unch      
Jun10 080707 98.58 98.58 98.58 98.58 unch      
Sep10 080707 98.53 98.53 98.53 98.53 +0.01      
Dec10 080707 98.62 98.62 98.62 98.62 unch      
Total Volume and Open Interest 73 11,965 -297
3-Mth Euro-Yen(SGX)
Sep08 080707 99.14 99.14 99.13 99.14 unch 1,017 21,610 -163
Dec08 080707 99.07 99.08 99.07 99.08 +0.01 205 15,155 +105
Mar09 080707 98.99 99.00 98.99 99.00 +0.00 195 9,708 -9
Jun09 080707 98.88 98.88 98.88 98.88 +0.00 1 4,509 -8
Sep09 080707 98.79 98.79 98.79 98.79 +0.00 0 1,188 +0
Dec09 080707 98.73 98.73 98.73 98.73 +0.01 0 479 +0
Mar10 080707 98.62 98.62 98.62 98.62 +0.01 0 450 +0
Jun10 080707 98.57 98.57 98.57 98.57 +0.00 0 450 +0
Total Volume and Open Interest 1,418 57,709 -289
Japanese Gov't Bonds(SGX)
Sep08 080630 135.03 135.50 135.03 135.24 +0.98 1,537 18,979 +90
Dec08 080707 134.63 134.63 134.63 134.63 -0.28      
Mar09 080707 134.63 134.63 134.63 134.63 -0.28      
Total Volume and Open Interest 2,135 19,481 -227
Euro-Bund(EUREX)
Sep08 080707 111.45 112.36 111.42 112.03 +1.21 1,015,292 1,296,461 -2,190
Dec08 080707 111.19 112.01 111.19 111.75 +1.21 353 573 +233
Mar09 080707 111.75 111.75 111.75 111.75 +1.21      
Total Volume and Open Interest 1,015,645 1,297,034 -1,957
Euro-Bobl(EUREX)
Sep08 080703 105.51 106.41 105.12 106.08 +0.60 653,550 909,889 -25,675
Dec08 080707 106.83 106.83 106.83 106.83 +0.75 2 2,348 +0
Mar09 080707 106.81 106.81 106.81 106.81 +0.73      
Total Volume and Open Interest 564,315 913,848 +1,611
3-Mth Euribor(EUREX)
Sep08 080707 94.975 94.980 94.970 94.975 +0.080 859 17,383 -147
Dec08 080707 94.870 94.900 94.870 94.900 +0.045 573 7,014 +127
Mar09 080707 94.880 94.940 94.880 94.935 +0.070 200 3,930 +139
Total Volume and Open Interest 2,420 33,034 +182
Long Gilt(LIFFE)
Sep08 080707 105~24 106~07 105~20 106~02 +0~29 88,481 330,479 +2,330
Dec08 080707 107~30 108~03 107~30 108~03 +0~31 0 25 +0
Total Volume and Open Interest 88,481 330,504 +8,475
3-Mth Short Sterling(LIFFE)
Sep08 080707 94.10 94.10 94.10 94.10 +0.07 64,493 421,613 -6,912
Dec08 080707 94.07 94.07 94.07 94.07 +0.12 74,823 511,354 -12,492
Mar09 080707 94.16 94.16 94.16 94.16 +0.14 117,957 437,125 -8,480
Jun09 080707 94.22 94.22 94.22 94.22 +0.15 94,531 368,601 +6,530
Sep09 080707 94.24 94.24 94.24 94.24 +0.17 62,439 185,920 -3,721
Dec09 080707 94.22 94.22 94.22 94.22 +0.18 30,009 176,022 +1,807
Total Volume and Open Interest 470,017 2,306,184 -32,215
3-Mth Euribor(LIFFE)
Sep08 080707 94.980 94.990 94.960 94.975 +0.020 143,215 649,762 +8,107
Dec08 080707 94.870 94.935 94.850 94.900 +0.045 137,949 614,035 -10,152
Mar09 080707 94.885 94.990 94.860 94.935 +0.070 149,726 515,056 +6,572
Total Volume and Open Interest 831,357 3,235,035 +16,798
3-Mth Aus T-Bills(SFE)
Sep08 080707 92.15 92.17 92.13 92.15 +0.01 10,511 339,790 -3,032
Dec08 080707 92.06 92.09 92.04 92.06 +0.05 14,148 206,527 -5,046
Mar09 080707 92.04 92.09 92.04 92.07 +0.08 5,914 102,684 +2,280
Jun09 080707 92.08 92.12 92.06 92.10 +0.09 3,617 73,714 +1,911
Sep09 080707 92.13 92.17 92.13 92.15 +0.08 1,681 49,338 -449
Dec09 080707 92.24 92.25 92.23 92.24 +0.08 381 29,727 +102
Mar10 080707 92.32 92.33 92.31 92.32 +0.09 691 18,179 +193
Jun10 080707 92.39 92.39 92.38 92.39 +0.09 770 6,938 +628
Sep10 080707 92.42 92.43 92.42 92.43 +0.09 100 1,307 +0
Dec10 080707 92.44 92.45 92.44 92.45 +0.10 100 1,019 +0
Total Volume and Open Interest 38,013 830,557 -3,413
10-Year Aus T-Bonds(SFE)
Sep08 080707 93.61 93.67 93.60 93.65 +0.14 27,491 431,001 -1,223
Dec08 080707 93.65 93.65 93.65 93.65 +0.14      
Total Volume and Open Interest 27,491 431,001 -1,223
3-Year Aus T-Bonds(SFE)
Sep08 080707 93.32 93.36 93.31 93.34 +0.12 66,625 500,392 -37,310
Dec08 080707 93.34 93.34 93.34 93.34 +0.12      
Total Volume and Open Interest 66,625 500,392 -37,310
Gold(CMX)
Aug08 080707 920.5 929.0 916.6 928.8 -4.8 128,419 280,712 +3,333
Oct08 080707 933.5 933.7 933.5 933.7 -4.8 3,021 13,455 +144
Dec08 080707 935.0 939.7 927.2 938.4 -4.9 6,231 64,732 +2,133
Feb09 080707 943.2 943.2 943.2 943.2 -4.9 1,811 17,979 +525
Apr09 080707 947.8 947.8 947.8 947.8 -5.0 323 14,038 +304
Jun09 080707 952.7 952.7 952.7 952.7 -5.1 472 14,022 +351
Aug09 080707 957.8 957.8 957.8 957.8 -5.3 201 6,738 +200
Oct09 080707 963.0 963.0 963.0 963.0 -5.5 100 881 -50
Dec09 080707 968.5 968.5 968.5 968.5 -5.7 5 13,368 +3
Feb10 080707 974.6 974.6 974.6 974.6 -5.8 5 110 +0
Apr10 080707 980.9 980.9 980.9 980.9 -5.9 5 11 +0
Jun10 080707 978.0 987.3 978.0 987.3 -6.0 19 2,933 +0
Total Volume and Open Interest 135,599 438,795 +4,771
Silver(CMX)
Jul08 080707 1783.8 1783.8 1783.8 1783.8 -44.7 119 648 -78
Sep08 080707 1811.0 1811.0 1767.0 1792.0 -45.0 28,224 75,421 +992
Dec08 080707 1816.0 1816.0 1784.0 1806.6 -45.2 1,103 28,086 +289
Mar09 080707 1820.7 1820.7 1820.7 1820.7 -45.4 55 7,160 +31
May09 080707 1829.8 1829.8 1829.8 1829.8 -45.7 152 3,462 +150
Jul09 080707 1838.8 1838.8 1838.8 1838.8 -45.9 2 5,569 +1
Sep09 080707 1846.9 1846.9 1846.9 1846.9 -46.9 184 725 +182
Total Volume and Open Interest 30,775 133,475 +2,980
Platinum(NYMEX)
Jul08 080707 1976.5 2000.5 1976.5 1981.3 -46.6 5 139 -15
Oct08 080707 1979.0 1983.8 1979.0 1983.8 -46.6 1,631 14,683 -261
Jan09 080707 1987.8 1987.8 1987.8 1987.8 -46.6 24 123 +14
Total Volume and Open Interest 1,155 15,207 +66
Palladium(NYMEX)
Sep08 080707 449.00 449.55 447.00 449.55 -13.40 588 14,953 -44
Dec08 080707 458.90 458.95 450.30 453.15 -13.40 11 2,248 +9
Mar09 080707 471.05 471.05 471.05 471.05 unch 0 44 +0
Total Volume and Open Interest 281 17,280 +28
Copper(CMX)
Jul08 080707 383.50 387.25 382.00 386.50 -9.80 612 4,476 -324
Sep08 080707 382.00 386.25 381.00 384.90 -10.00 15,834 71,079 +2,311
Dec08 080707 382.20 382.20 382.20 382.20 -9.40 3,386 21,533 +454
Mar09 080707 378.45 378.45 378.45 378.45 -8.90 211 5,880 +47
May09 080707 375.55 375.55 375.55 375.55 -8.60 9 1,174 +1
Total Volume and Open Interest 29,462 114,442 +3,075
Aluminum(CMX)
Jul08 080707 149.60 149.60 149.60 149.60 +6.00      
Aug08 080707 150.35 150.35 150.35 150.35 +6.00      
Sep08 080707 151.10 151.10 151.10 151.10 +6.00      
Oct08 080707 151.85 151.85 151.85 151.85 +6.00      
Nov08 080707 152.60 152.60 152.60 152.60 +6.00      
Dec08 080707 153.35 153.35 153.35 153.35 +6.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080707 11310 11385 11105 11205 -83 3,303 26,562 +616
Dec08 080707 11372 11372 11175 11202 -84 5 1,940 +4
Mar09 080707 11225 11225 11225 11225 -81      
Jun09 080707 11240 11240 11240 11240 -81      
Total Volume and Open Interest 6,848 27,899 +257
S & P 500(CME)
Sep08 080707 1269.00 1275.00 1241.00 1251.80 -13.10 27,682 514,285 +7,460
Dec08 080707 1268.00 1268.00 1244.50 1253.50 -13.20 37 14,681 +5
Mar09 080707 1255.20 1255.20 1255.20 1255.20 -13.60 0 99 +0
Jun09 080707 1258.80 1258.80 1258.80 1258.80 -14.10 0 122 +0
Total Volume and Open Interest 37,755 522,075 +5,486
S & P 500 E-Mini(Globex)
Sep08 080707 1258.50 1275.00 1240.75 1251.75 -13.25 1,847,255 2,225,110 +75,483
Dec08 080707 1261.00 1276.25 1242.00 1253.50 -13.25 1,286 26,457 +451
Total Volume and Open Interest 2,434,081 2,181,486 +53,363
NASDAQ 100(CME)
Sep08 080707 1838.50 1854.50 1803.00 1832.30 +10.30 1,837 25,811 +557
Dec08 080707 1859.00 1860.00 1841.30 1841.30 +10.30 0 11 +0
Mar09 080707 1849.30 1849.30 1849.30 1849.30 +10.30      
Total Volume and Open Interest 5,420 25,292 -2
NASDAQ 100 E-Mini(Globex)
Sep08 080707 1815.80 1854.50 1804.00 1832.30 +10.30 326,610 303,542 -3,096
Dec08 080707 1824.00 1860.00 1813.50 1841.30 +10.30 207 2,713 -1
Total Volume and Open Interest 477,174 309,352 +10,730
S & P Midcap 400(CME)
Sep08 080707 794.00 796.00 774.50 780.70 -7.00 83 4,143 -3
Dec08 080707 782.50 782.50 782.50 782.50 -7.00 0 2 +0
Mar09 080707 789.55 789.55 789.55 789.55 -7.00      
Total Volume and Open Interest 176 4,148 -78
Russell 2000(CME)
Sep08 080707 668.50 671.50 651.00 656.80 -7.20 1,366 33,669 -236
Total Volume and Open Interest 3,786 33,905 +2,248
Russell 2000 E-Mini(Globex)
Sep08 080707 663.30 671.50 650.20 656.80 -7.20 190,859 654,736 +215
Total Volume and Open Interest 305,086 654,523 +18,681
Nikkei 225(CME)
Sep08 080707 13250 13425 13180 13350 +110 93,071 167,671 +4,837
Dec08 080707 13185 13370 13145 13320 +95 230 303 +153
Total Volume and Open Interest 93,801 169,205 +4,990
Nikkei 225(SGX)
Sep08 080707 13250 13425 13180 13350 +110 93,071 167,671 +4,837
Dec08 080707 13185 13370 13145 13320 +95 230 303 +153
Mar09 080707 13335 13335 13335 13335 +95      
Total Volume and Open Interest 93,801 169,205 +4,990
CAC 40(EURONEXT)
Jul08 080707 4291.0 4357.0 4259.5 4348.5 -3.5 181,485 541,908 +20,719
Aug08 080707 4332.0 4370.5 4278.0 4363.0 -3.5 137 1,460 +40
Sep08 080707 4347.5 4380.5 4303.5 4380.0 -3.5 670 34,391 -407
Total Volume and Open Interest 182,294 578,797 +40,920
Hang Seng Index(HKFE)
Jul08 080707 21400 21989 21400 21888 +621 8,756 61,007 -19,997
Aug08 080707 21455 21970 21428 21884 +629 57 73 +12
Sep08 080707 21446 21877 21446 21790 +608 18 7 -10
Total Volume and Open Interest 8,835 61,099 -20,025
DAX(EUREX)
Sep08 080707 6348.0 6477.0 6336.0 6458.0 +44.5 231,841 184,825 -1,917
Dec08 080707 6450.5 6549.0 6414.5 6532.5 +45.5 839 11,716 +207
Mar09 080707 6563.5 6621.0 6494.0 6611.5 +44.5 207 2,838 +45
Total Volume and Open Interest 232,887 199,379 -4,828
FT-SE 100(EURONEXT)
Sep08 080707 5488.50 5534.00 5401.00 5516.00 +15.50 148,315 460,083 -4,301
Dec08 080707 5479.00 5554.00 5471.50 5554.00 +15.50 3,032 7,078 +2,422
Mar09 080707 5570.00 5570.00 5570.00 5570.00 +15.50 0 37 +0
Total Volume and Open Interest 151,347 467,198 -7,503
SPI 200(SFE)
Sep08 080707 5040.0 5042.0 4978.0 5031.0 +31.0 27,794 246,768 -41,520
Dec08 080707 5030.0 5083.0 5030.0 5083.0 +33.0 83 1,943 +24
Mar09 080707 5059.0 5090.0 5059.0 5090.0 +28.0 11 327 -3
Total Volume and Open Interest 27,895 249,097 -41,493
GSCI(CME)
Jul08 080707 877.00 877.00 858.90 864.25 -22.55 266 15,292 -62
Aug08 080707 226.39 226.39 213.54 213.54 -22.10 125 226 +123
Sep08 080707 216.64 216.64 216.64 216.64 -21.00      
Total Volume and Open Interest 360 15,557 +51
RJ/CRB Index(ICE)
Aug08 080707 609.70 609.70 594.50 594.50 -19.50 19 622 -1
Nov08 080707 605.00 606.50 605.00 606.50 -19.50 3 480 -1
Jan09 080707 611.50 611.50 611.50 611.50 -19.50 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

Main Menu

MRCI Online

Free Links

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!!!