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 December 28, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071228 1225.00 1229.50 1203.00 1207.75 -4.75 10,869 38,678 -16,619
Mar08 071228 1244.00 1248.00 1216.00 1223.00 -8.50 17,196 276,676 +5,552
May08 071228 1259.00 1263.50 1236.00 1240.50 -7.50 2,727 59,986 +2,407
Jul08 071228 1272.00 1272.00 1246.50 1246.50 -8.50 3,188 64,456 +420
Aug08 071228 1226.00 1226.00 1219.00 1219.00 -2.00 96 4,457 +0
Sep08 071228 1190.00 1190.00 1171.00 1171.00 unch 19 2,455 +29
Nov08 071228 1128.00 1129.00 1119.00 1120.50 -1.75 2,317 100,930 +1,064
Total Volume and Open Interest 36,671 568,778 -6,620
Soybean Meal(CBOT)
Jan08 071228 339.80 340.20 325.00 326.00 -9.90 5,335 19,052 -5,867
Mar08 071228 347.00 347.60 332.00 333.50 -10.40 8,960 109,598 -176
May08 071228 352.50 352.70 343.50 344.00 -5.20 1,622 44,736 +251
Jul08 071228 354.00 354.00 345.00 346.00 -5.00 1,831 32,038 +116
Aug08 071228 340.00 340.00 334.00 334.00 -4.00 463 7,424 -159
Sep08 071228 326.00 326.00 322.00 322.00 -3.50 1,113 6,456 -19
Oct08 071228 303.00 303.00 297.00 297.00 -3.00 219 5,297 -54
Dec08 071228 297.00 298.00 292.00 292.50 -3.50 1,477 23,541 -405
Total Volume and Open Interest 21,312 251,244 -3,215
Soybean Oil(CBOT)
Jan08 071228 49.20 49.22 48.80 48.83 +0.09 3,288 15,742 -4,841
Mar08 071228 49.90 49.95 49.58 49.67 +0.30 5,754 167,418 +1,905
May08 071228 50.35 50.48 50.16 50.32 +0.39 920 35,929 +461
Jul08 071228 50.75 50.85 50.58 50.80 +0.55 1,137 32,426 -564
Aug08 071228 50.63 50.90 50.63 50.90 +0.57 116 5,236 -43
Sep08 071228 50.40 50.70 50.40 50.70 +0.55 108 5,105 -23
Oct08 071228 50.15 50.15 50.15 50.15 +0.40 362 5,072 +111
Dec08 071228 50.35 50.49 50.28 50.42 +0.40 1,394 26,022 -25
Total Volume and Open Interest 13,235 294,024 -1,957
Canola(WCE)
Jan08 071228 508.3 512.2 508.0 508.0 +4.2 676 0 +0
Mar08 071228 516.5 522.7 516.0 521.3 +4.8 5,962 0 +0
May08 071228 525.3 532.5 525.3 530.9 +4.4 378 0 +0
Jul08 071228 530.6 538.0 530.6 536.3 +4.3 715 0 +0
Total Volume and Open Interest 8,320    
Corn(CBOT)
Mar08 071228 456.00 457.00 451.75 452.00 -2.75 12,398 600,284 +2,571
May08 071228 467.25 468.00 463.00 463.25 -2.75 2,719 132,902 +2,454
Jul08 071228 477.00 477.50 472.50 473.00 -2.00 2,283 152,163 +1,320
Sep08 071228 475.00 475.50 471.75 472.25 -2.00 682 28,922 +277
Dec08 071228 475.00 476.00 472.50 473.00 -1.50 3,965 279,218 +2,183
Mar09 071228 480.50 481.00 478.00 478.00 -2.00 340 17,405 +227
Total Volume and Open Interest 22,600 1,276,461 +22,630
Wheat(CBOT)
Mar08 071228 912.00 920.00 885.00 885.00 -30.00 4,301 208,401 -1,860
May08 071228 915.00 925.50 891.00 893.00 -26.00 1,384 50,227 +1,558
Jul08 071228 789.00 801.00 776.00 778.00 -14.00 1,759 99,009 +71
Sep08 071228 792.00 802.00 782.00 782.25 -14.75 69 18,800 +41
Dec08 071228 800.00 813.00 792.00 792.50 -18.00 88 39,250 +526
Total Volume and Open Interest 7,669 429,972 +3,842
Wheat(KCBT)
Mar08 071228 944.00 945.00 914.00 914.00 -30.00 5,400 69,730 -286
May08 071228 937.00 942.00 905.50 905.50 -30.00 1,124 8,558 +638
Jul08 071228 825.00 830.00 809.00 814.00 -10.50 2,596 30,155 +605
Sep08 071228 828.00 829.50 810.00 814.50 -10.50 175 5,944 +2
Dec08 071228 833.00 837.00 817.00 817.00 -16.00 27 3,067 +7
Total Volume and Open Interest 9,342 120,556 +1,054
Wheat(MGE)
Mar08 071228 1055.00 1059.00 1025.00 1030.00 -23.75 2,963 36,922 -591
May08 071228 1018.00 1019.00 992.00 994.00 -23.75 1,131 10,147 +7
Jul08 071228 942.00 947.00 926.00 926.00 -10.00 44 2,679 +34
Sep08 071228 851.00 861.00 841.00 841.00 -14.00 118 6,194 +52
Dec08 071228 849.75 853.75 835.00 842.00 -7.00 297 6,130 -160
Total Volume and Open Interest 4,554 62,473 -245
Oats(CBOT)
Mar08 071228 309.25 313.50 303.00 303.00 -6.00 301 9,567 +44
May08 071228 316.00 318.00 311.00 311.00 -4.00 160 876 -3
Jul08 071228 324.00 324.00 318.50 318.50 -3.00 0 297 +0
Sep08 071228 323.50 323.50 323.50 323.50 unch 0 38 +0
Total Volume and Open Interest 461 11,547 +117
Rough Rice(CBOT)
Jan08 071228 13.52 13.65 13.52 13.65 +0.14 470 2,043 -776
Mar08 071228 13.85 14.05 13.85 13.97 +0.14 587 13,546 +928
May08 071228 14.22 14.22 14.22 14.22 +0.14 21 675 +4
Jul08 071228 14.41 14.41 14.41 14.41 +0.14 0 1,012 +6
Total Volume and Open Interest 1,116 18,969 +551
Live Cattle(CME)
Dec07 071228 93.350 93.550 93.000 93.500 +0.270 1,366 518 -724
Feb08 071228 96.550 96.800 96.000 96.050 -0.130 13,601 120,386 -1,240
Apr08 071228 98.480 98.700 98.250 98.330 -0.020 8,684 66,373 +1,099
Jun08 071228 94.800 94.950 94.700 94.785 +0.055 3,593 25,390 +1,356
Aug08 071228 96.100 96.250 95.950 95.980 +0.050 1,101 16,077 +46
Oct08 071228 99.750 99.930 99.700 99.830 +0.045 939 6,020 -160
Total Volume and Open Interest 29,684 240,957 +757
Feeder Cattle(CME)
Jan08 071228 104.150 104.480 104.100 104.330 -0.055 1,135 6,101 -359
Mar08 071228 106.050 106.500 105.950 106.350 +0.020 2,245 15,368 +193
Apr08 071228 107.900 108.600 107.900 108.580 +0.045 423 3,794 +75
May08 071228 109.400 110.000 109.400 109.950 -0.030 525 4,782 +39
Aug08 071228 110.050 110.450 109.900 110.450 -0.100 126 2,119 +86
Sep08 071228 109.635 109.635 109.635 109.635 -0.065 0 93 +0
Oct08 071228 109.400 109.400 109.400 109.400 unch 14 61 +6
Total Volume and Open Interest 4,468 32,410 +748
Lean Hogs(CME)
Feb08 071228 58.600 58.900 57.100 57.300 -1.985 7,425 96,621 +843
Apr08 071228 64.100 64.300 62.900 63.350 -1.375 4,641 47,410 +1,384
May08 071228 70.550 70.750 68.500 69.725 -1.560 51 2,694 +0
Jun08 071228 73.535 73.700 72.450 72.930 -1.000 2,589 29,070 -214
Jul08 071228 73.500 73.600 72.350 73.080 -0.600 890 11,447 -277
Aug08 071228 72.285 72.450 70.900 71.900 -0.780 291 5,987 +208
Oct08 071228 67.600 67.750 67.000 67.000 -0.750 566 5,884 +265
Dec08 071228 67.500 67.600 67.000 67.250 -0.385 670 9,594 +331
Total Volume and Open Interest 17,188 208,832 +2,709
Pork Bellies(CME)
Feb08 071228 85.000 87.450 84.600 84.785 -0.045 65 1,180 +15
Mar08 071228 85.300 86.100 84.800 84.800 +0.050 8 354 +6
May08 071228 88.900 88.900 87.250 87.250 -0.050 5 232 +0
Jul08 071228 86.600 87.000 86.300 86.300 +0.050 3 161 +3
Aug08 071228 86.200 86.200 86.200 86.200 -0.050 4 59 +4
Total Volume and Open Interest 85 1,986 +26
Class III Milk(CME)
Dec07 071228 20.50 20.50 20.49 20.49 -0.04 10 4,176 -49
Jan08 071228 18.93 18.93 18.88 18.88 -0.05 248 3,835 +0
Feb08 071228 17.88 17.88 17.87 17.87 -0.06 257 3,292 -15
Mar08 071228 17.44 17.44 17.44 17.44 -0.01 108 2,792 +4
Apr08 071228 16.75 16.75 16.75 16.75 unch 120 2,567 +43
Total Volume and Open Interest 1,038 31,540 +247
Cocoa(ICE)
Mar08 071228 2060 2067 2055 2057 -9 8,813 100,775 -3,435
May08 071228 2057 2057 2057 2057 -9 989 27,921 +259
Jul08 071228 2064 2064 2064 2064 -12 264 11,352 +109
Sep08 071228 2066 2066 2066 2066 -13 415 8,797 +184
Dec08 071228 2075 2075 2075 2075 -13 810 15,687 +548
Mar09 071228 2090 2090 2090 2090 -16 227 4,445 -51
May09 071228 2096 2096 2096 2096 -25 110 2,359 +10
Total Volume and Open Interest 11,628 171,337 -5,465
Coffee "C"(ICE)
Mar08 071228 133.50 133.50 132.60 133.10 +1.30 7,251 110,885 -963
May08 071228 136.00 136.00 135.30 135.65 +1.25 1,948 24,237 +780
Jul08 071228 138.50 138.50 138.15 138.15 +1.25 241 6,278 +65
Sep08 071228 140.50 140.50 140.50 140.50 +1.20 513 9,000 -120
Dec08 071228 143.90 143.90 143.90 143.90 +1.20 327 6,432 -10
Mar09 071228 147.20 147.20 147.20 147.20 +1.15 47 3,982 +28
Total Volume and Open Interest 10,840 163,622 +25
Orange Juice(ICE)
Jan08 071228 140.50 143.00 140.00 143.00 +1.10 1,501 2,355 -756
Mar08 071228 142.00 144.80 141.10 144.35 +0.95 3,517 18,208 +638
May08 071228 143.00 145.90 143.00 145.90 +0.95 198 3,723 -9
Jul08 071228 147.20 147.20 147.20 147.20 +1.15 0 884 +0
Sep08 071228 148.50 148.50 148.50 148.50 +1.15 4 428 +3
Nov08 071228 148.00 148.00 148.00 148.00 +1.60 0 363 +0
Total Volume and Open Interest 5,220 26,818 -1,044
Sugar #11(ICE)
Mar08 071228 11.05 11.13 10.92 10.94 -0.03 30,614 458,366 +5,631
May08 071228 11.43 11.43 11.25 11.25 unch 10,211 113,382 +4,410
Jul08 071228 11.41 11.46 11.36 11.38 +0.02 5,351 92,555 +764
Oct08 071228 11.69 11.72 11.66 11.66 +0.02 2,148 81,977 +915
Mar09 071228 12.23 12.23 12.23 12.23 -0.01 1,141 55,303 +290
Total Volume and Open Interest 52,477 886,687 +24,794
Sugar #14(ICE)
Mar08 071228 20.49 20.49 20.49 20.49 unch 86 3,527 +86
May08 071228 20.49 20.49 20.49 20.49 unch 2 3,853 +0
Jul08 071228 20.69 20.69 20.69 20.69 -0.07 0 2,013 +0
Sep08 071228 20.84 20.84 20.84 20.84 -0.02 0 1,351 +0
Nov08 071228 21.09 21.09 21.09 21.09 unch 2 326 +2
Total Volume and Open Interest 90 11,094 +88
London Cocoa(LCE)
Mar08 071228 1057 1057 1043 1049 -9 4,927 75,694 +75,694
May08 071228 1062 1069 1061 1067 -8 2,719 27,354 +27,354
Jul08 071228 1096 1098 1089 1096 -7 1,290 54,190 +54,190
Sep08 071228 1073 1081 1073 1078 -8 448 22,643 +22,643
Dec08 071228 1071 1079 1071 1074 -8 664 21,155 +21,155
Mar09 071228 1087 1087 1079 1083 -6 240 5,268 +5,268
May09 071228 1095 1095 1092 1092 -6 0 359 +359
Total Volume and Open Interest 10,288 206,702 +1,408
London Coffee(LCE)
Jan08 071228 1850.00 1868.00 1830.00 1850.00 +19.00 14,470 24,829 +24,829
Mar08 071228 1872.00 1910.00 1870.00 1889.00 +17.00 8,973 97,895 +97,895
May08 071228 1913.00 1930.00 1905.00 1912.00 +18.00 2,066 20,053 +20,053
Jul08 071228 1930.00 1937.00 1924.00 1927.00 +18.00 209 6,437 +6,437
Sep08 071228 1942.00 1954.00 1940.00 1943.00 +19.00 24 8,590 +8,590
Nov08 071228 1949.00 1949.00 1949.00 1949.00 +19.00 12 970 +970
Total Volume and Open Interest 25,754 161,141 -2,125
London Sugar(LCE)
Mar08 071228 316.80 319.90 315.90 315.90 unch 4,572 49,305 +49,305
May08 071228 320.40 323.80 319.70 319.80 +0.40 1,120 12,732 +12,732
Aug08 071228 321.80 325.30 321.70 321.80 +0.40 53 7,192 +7,192
Oct08 071228 327.00 328.00 326.30 326.30 -0.10 0 5,924 +5,924
Dec08 071228 333.50 333.50 331.70 331.70 -0.70 18 1,729 +1,729
Total Volume and Open Interest 5,785 81,613 +631
Cotton(ICE)
Mar08 071228 67.89 68.08 67.55 67.89 +0.11 19,544 132,631 -971
May08 071228 69.20 69.40 69.20 69.38 +0.19 3,040 24,255 +789
Jul08 071228 70.95 71.10 70.85 71.04 +0.17 3,667 27,299 +2,361
Oct08 071228 73.50 73.55 73.50 73.55 +0.35 0 463 +0
Dec08 071228 75.25 75.25 74.95 75.20 +0.03 3,011 42,471 +839
Mar09 071228 77.70 77.70 77.70 77.70 unch 18 1,164 +0
Total Volume and Open Interest 29,310 229,201 +4,752
Lumber(CME)
Jan08 071228 236.0 236.0 233.8 234.8 -1.7 500 2,312 -116
Mar08 071228 257.0 257.2 254.2 256.8 -0.9 406 6,065 +47
May08 071228 271.0 271.1 269.2 270.5 -2.0 70 690 +60
Jul08 071228 274.7 276.5 274.7 275.7 -0.4 30 140 -4
Total Volume and Open Interest 1,006 9,306 -42
Crude Oil(NYM)
Feb08 071228 96.90 97.85 95.90 96.00 -0.62 148,819 329,849 +3,797
Mar08 071228 96.75 97.30 95.70 95.76 -0.51 62,041 163,436 +4,851
Apr08 071228 96.50 96.60 95.15 95.15 -0.47 24,349 66,108 +1,200
May08 071228 95.85 95.85 94.51 94.51 -0.46 11,275 59,897 +1,405
Jun08 071228 95.12 95.15 93.89 93.89 -0.45 16,571 80,855 +3,804
Jul08 071228 93.31 93.31 93.31 93.31 -0.42 9,057 24,769 +1,352
Aug08 071228 92.76 92.76 92.76 92.76 -0.39 5,990 20,618 +4,192
Sep08 071228 93.55 93.55 92.24 92.24 -0.37 1,825 39,672 +453
Oct08 071228 91.75 91.75 91.75 91.75 -0.38 149 30,532 -2
Nov08 071228 91.30 91.30 91.30 91.30 -0.40 126 22,188 +20
Dec08 071228 91.80 92.05 90.86 90.86 -0.43 7,987 172,318 +1,822
Jan09 071228 90.44 90.44 90.44 90.44 -0.47 145 24,510 -20
Feb09 071228 90.02 90.02 90.02 90.02 -0.52 30 12,804 +30
Mar09 071228 89.61 89.61 89.61 89.61 -0.56 55 6,172 +5
Apr09 071228 89.21 89.21 89.21 89.21 -0.59 30 11,593 +0
May09 071228 88.83 88.83 88.83 88.83 -0.61 30 13,729 +15
Total Volume and Open Interest 296,224 1,356,423 +30,672
Heating Oil(NYM)
Jan08 071228 267.90 269.40 263.60 263.70 -4.33 17,931 17,664 -4,638
Feb08 071228 268.00 269.00 262.60 262.88 -4.70 27,300 84,953 +4,369
Mar08 071228 261.43 261.43 261.43 261.43 -4.45 7,465 41,725 +522
Apr08 071228 256.93 256.93 256.93 256.93 -4.00 2,705 15,590 +80
May08 071228 252.73 252.73 252.73 252.73 -3.90 1,482 10,400 +286
Jun08 071228 249.73 249.73 249.73 249.73 -3.95 2,451 17,747 +424
Jul08 071228 249.03 249.03 249.03 249.03 -3.90 291 4,736 +124
Aug08 071228 249.03 249.03 249.03 249.03 -3.85 208 1,157 +44
Sep08 071228 249.73 249.73 249.73 249.73 -3.80 315 3,762 +41
Oct08 071228 251.13 251.13 251.13 251.13 -3.75 49 1,333 +4
Nov08 071228 252.63 252.63 252.63 252.63 -3.70 65 884 +0
Dec08 071228 254.08 254.08 254.08 254.08 -3.65 1,236 7,786 +24
Total Volume and Open Interest 61,702 216,592 +1,744
Gasoline(NYMEX)
Jan08 071228 250.81 251.75 245.75 245.97 -3.65 19,004 20,436 -5,164
Feb08 071228 252.59 253.87 247.82 247.82 -4.10 18,003 59,876 +1,758
Mar08 071228 255.54 256.50 250.72 250.72 -4.03 6,423 42,576 +1,504
Apr08 071228 265.39 267.75 262.22 262.22 -3.98 2,746 24,700 -87
May08 071228 265.88 267.60 262.00 262.37 -3.98 960 20,304 +187
Jun08 071228 266.40 266.40 261.52 261.52 -3.88 418 16,967 -7
Jul08 071228 262.90 262.90 259.32 259.32 -3.88 66 4,538 +32
Aug08 071228 259.40 260.05 256.02 256.02 -4.03 105 2,979 -100
Sep08 071228 254.96 256.21 251.57 251.57 -4.23 257 5,645 +16
Oct08 071228 237.22 237.22 237.22 237.22 -4.43 59 1,728 -5
Total Volume and Open Interest 48,202 213,243 -1,849
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071227 249.62 249.62 249.62 249.62 +4.36 0 17 +0
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 071228 250.72 250.72 250.72 250.72 -4.03 0 2 +0
Apr08 071228 262.22 262.22 262.22 262.22 -3.98      
Total Volume and Open Interest 0 29 +0
Natural Gas(NYM)
Feb08 071228 7.150 7.410 7.150 7.386 +0.186 43,510 118,662 +4,058
Mar08 071228 7.170 7.420 7.170 7.411 +0.174 16,852 120,406 +2,423
Apr08 071228 7.270 7.436 7.270 7.436 +0.164 11,244 57,532 +1,317
May08 071228 7.504 7.504 7.504 7.504 +0.164 7,108 46,740 +1,056
Jun08 071228 7.450 7.598 7.450 7.598 +0.162 2,350 25,634 +629
Jul08 071228 7.696 7.696 7.696 7.696 +0.160 848 22,637 +68
Aug08 071228 7.781 7.781 7.781 7.781 +0.160 646 21,292 +123
Sep08 071228 7.814 7.814 7.814 7.814 +0.160 605 15,491 -2
Oct08 071228 7.889 7.889 7.889 7.889 +0.160 2,169 41,799 -392
Nov08 071228 8.120 8.269 8.120 8.269 +0.158 666 24,669 +0
Dec08 071228 8.701 8.701 8.701 8.701 +0.155 1,131 21,023 -102
Jan09 071228 8.800 8.961 8.800 8.961 +0.152 1,448 40,357 +936
Feb09 071228 8.976 8.976 8.976 8.976 +0.152 412 7,262 +128
Mar09 071228 8.749 8.749 8.749 8.749 +0.148 2,685 31,376 +164
Apr09 071228 8.094 8.094 8.094 8.094 +0.131 2,366 29,688 -20
May09 071228 8.088 8.088 8.088 8.088 +0.130 1,595 24,613 +223
Total Volume and Open Interest 129,726 841,845 -12,564
Brent Crude Oil(ICE)
Feb08 071228 94.96 95.86 93.80 93.88 -0.90 63,394 115,917 -2,391
Mar08 071228 94.63 95.52 93.71 93.77 -0.71 36,432 125,494 -1,066
Apr08 071228 94.33 95.24 93.67 93.71 -0.49 19,435 33,520 +677
May08 071228 94.18 94.87 93.45 93.48 -0.35 8,826 17,588 +1,082
Jun08 071228 93.75 94.50 93.11 93.18 -0.27 9,070 31,291 -1,396
Jul08 071228 93.07 93.83 92.84 92.84 -0.24 1,597 9,653 -89
Aug08 071228 93.55 93.55 92.48 92.48 -0.24 975 7,580 +361
Sep08 071228 92.11 92.11 92.11 92.11 -0.22 784 9,926 +98
Oct08 071228 92.30 92.30 91.74 91.74 -0.21 664 6,346 -579
Nov08 071228 91.37 91.37 91.37 91.37 -0.20 0 4,892 +25
Dec08 071228 91.25 92.05 91.00 91.01 -0.19 5,299 58,602 -649
Jan09 071228 90.70 90.70 90.68 90.68 -0.22 502 12,483 -26
Feb09 071228 90.37 90.37 90.37 90.37 -0.25 0 3,777 +0
Mar09 071228 90.07 90.07 90.07 90.07 -0.27 0 3,191 +0
Total Volume and Open Interest 148,997 535,743 -13,008
Gas Oil(ICE)
Jan08 071228 848.00 848.75 828.25 845.00 -2.00 0 71,167 -2,133
Feb08 071228 838.00 840.00 819.75 836.50 -1.00 0 72,440 -1,568
Mar08 071228 824.25 830.75 813.00 828.00 +0.25 0 30,334 +72
Apr08 071228 814.25 820.25 813.50 819.00 +2.00 0 13,813 +32
May08 071228 805.75 811.75 805.75 810.75 +2.50 0 13,250 -9
Jun08 071228 800.50 806.00 794.50 805.25 +2.75 0 33,363 +157
Jul08 071228 798.75 804.25 798.75 804.25 +3.00 0 7,187 +0
Aug08 071228 804.75 804.75 804.75 804.75 +2.75 0 2,931 +0
Sep08 071228 805.50 805.50 805.50 805.50 +2.75 0 2,678 +0
Oct08 071228 806.00 806.00 806.00 806.00 +2.75 0 1,266 +15
Total Volume and Open Interest 0 280,992 -3,236
US Dollar Index(ICE)
Mar08 071228 76.755 76.755 76.150 76.235 -0.365 6,181 27,453 +150
Jun08 071228 76.480 76.480 76.295 76.295 -0.365 4 5,627 -4
Sep08 071228 76.360 76.415 76.360 76.415 -0.365 5 475 +0
Total Volume and Open Interest 6,190 33,555 +363
Australian Dollar(CME)
Mar08 071228 87.40 87.40 86.84 86.93 -0.54 3,560 58,725 +1,839
Jun08 071228 86.32 86.32 86.32 86.32 -0.54 0 434 +21
Sep08 071228 85.59 85.59 85.59 85.59 -0.54 0 76 +0
Total Volume and Open Interest 3,560 59,353 +2,222
British Pound(CME)
Mar08 071228 199.33 199.34 198.78 198.85 -0.33 806 74,772 -1,002
Jun08 071228 198.30 198.30 198.30 198.30 -0.33 0 242 +12
Sep08 071228 197.62 197.62 197.62 197.62 -0.33 0 9 +0
Total Volume and Open Interest 806 75,080 +182
Canadian Dollar(CME)
Mar08 071228 102.18 102.28 101.96 102.00 -0.04 728 75,033 +1,934
Jun08 071228 101.96 101.96 101.96 101.96 -0.04 0 3,712 +1
Sep08 071228 101.91 101.91 101.91 101.91 -0.04 0 1,328 +0
Dec08 071228 101.83 101.83 101.83 101.83 -0.04 1 528 +2
Total Volume and Open Interest 729 80,716 +3,359
Japanese Yen(CME)
Mar08 071228 89.08 89.43 89.06 89.36 +0.70 2,853 169,481 +7,669
Jun08 071228 90.18 90.18 90.18 90.18 +0.70 0 24,488 -6
Sep08 071228 90.87 90.87 90.87 90.87 +0.70 0 487 +0
Total Volume and Open Interest 2,853 194,507 +14,474
Swiss Franc(CME)
Mar08 071228 88.82 89.16 88.74 89.16 +0.94 2,641 63,563 -231
Jun08 071228 89.52 89.52 89.52 89.52 +0.94 0 52 +11
Sep08 071228 89.76 89.76 89.76 89.76 +0.94 0 22 +1
Total Volume and Open Interest 2,641 63,677 +2,996
EuroFX(CME)
Mar08 071228 146.92 147.27 146.90 147.26 +0.85 7,471 170,387 +7,250
Jun08 071228 147.22 147.22 147.22 147.22 +0.85 1 1,239 +18
Sep08 071228 147.01 147.01 147.01 147.01 +0.85 0 536 +2
Total Volume and Open Interest 7,472 172,304 +14,925
Mexican Peso(CME)
Jan08 071228 916.8 916.8 916.8 916.8 -1.8 0 3 +0
Feb08 071228 914.8 914.8 914.8 914.8 -1.8 0 110 +0
Total Volume and Open Interest 1,121 92,822 -1,565
30-Year T-Bonds(CBOT)
Mar08 071228 114~16 116~04 114~10 115~22 +1~08 130,408 915,584 -5,809
Jun08 071228 113~25 115~10 113~25 115~02 +1~08 175 2,422 +28
Sep08 071228 113~20 114~18 113~20 114~18 +1~08 4 21 +1
Total Volume and Open Interest 130,587 918,034 -9,395
10-Year T-Notes(CBOT)
Mar08 071228 112~080 113~095 112~070 112~290 +0~220 381,058 2,148,814 +10,787
Jun08 071228 112~065 112~065 112~065 112~065 +0~220 264 1,307 +88
Sep08 071218 0~000 0~000 0~000 0~000 unch      
Total Volume and Open Interest 851,890 2,252,548  
5-Year T-Notes(CBOT)
Mar08 071228 109~215 110~070 109~210 109~305 +0~165 207,489 0 +0
Jun08 071228 109~305 109~305 109~305 109~305 +0~165      
Total Volume and Open Interest 207,539 15,935 -1,785,660
2 Year T-Notes(CBOT)
Mar08 071228 104~112 105~002 104~112 104~124 +0~024 1,240 971,714 -2,742
Total Volume and Open Interest 1,240 987,327 -13,832
Eurodollars(CME)
Mar08 071228 95.690 95.745 95.680 95.730 +0.075 4,844 1,441,698 -24,034
Jun08 071228 96.155 96.215 96.145 96.195 +0.095 3,326 1,425,857 +11,994
Sep08 071228 96.400 96.475 96.390 96.450 +0.120 12,770 1,309,278 +5,253
Dec08 071228 96.495 96.590 96.495 96.565 +0.140 9,722 1,474,573 +15,096
Mar09 071228 96.475 96.565 96.475 96.555 +0.155 2,950 1,037,497 +3,349
Jun09 071228 96.350 96.450 96.350 96.435 +0.165 8,668 719,910 -1,851
Sep09 071228 96.185 96.285 96.185 96.270 +0.165 4,219 555,865 +1,824
Dec09 071228 96.005 96.120 96.005 96.095 +0.155 3,304 331,611 +5,034
Mar10 071228 95.860 95.960 95.860 95.940 +0.150 2,826 231,555 +778
Jun10 071228 95.705 95.805 95.705 95.785 +0.145 9,812 228,905 +6,573
Sep10 071228 95.595 95.680 95.595 95.655 +0.140 2,644 148,515 +2,871
Dec10 071228 95.465 95.560 95.465 95.545 +0.145 1,739 118,619 +971
Mar11 071228 95.440 95.480 95.440 95.460 +0.150 1,183 91,346 +47
Jun11 071228 95.385 95.385 95.360 95.370 +0.155 2,607 81,760 +1,208
Sep11 071228 95.310 95.310 95.275 95.295 +0.160 1,760 68,375 +28
Dec11 071228 95.175 95.250 95.175 95.215 +0.165 2,698 57,715 +2,368
Mar12 071228 95.110 95.170 95.110 95.155 +0.165 1,129 46,731 -320
Jun12 071228 95.115 95.115 95.070 95.085 +0.165 833 40,941 -104
Total Volume and Open Interest 81,911 9,651,200 -7,512
30 Day Federal Funds(CBOT)
Dec07 071228 3.990 3.990 3.990 3.990 unch 449 118,849 +974
Jan08 071228 4.080 4.080 4.080 4.080 +0.010 107 139,256 -155
Feb08 071228 4.205 4.230 4.205 4.225 +0.035 468 84,827 -173
Mar08 071228 4.305 4.305 4.305 4.305 +0.045 71 45,104 +98
Apr08 071228 4.385 4.385 4.385 4.385 +0.050 519 24,918 +234
May08 071228 4.520 4.520 4.520 4.520 +0.070 519 18,608 +521
Total Volume and Open Interest 2,133 451,143 +1,362
30 Day Fed Funds(e-CBOT)
Dec07 071228 95.740 95.745 95.735 95.740 unch 2,779 0 +0
Jan08 071228 95.835 95.840 95.820 95.840 +0.015 3,969 0 +0
Feb08 071228 95.940 95.980 95.940 95.975 +0.030 7,607 0 +0
Mar08 071228 96.030 96.060 96.015 96.055 +0.040 2,775 0 +0
Apr08 071228 96.105 96.140 96.090 96.135 +0.045 2,507 0 +0
May08 071228 96.215 96.270 96.215 96.270 +0.065 1,149 0 +0
Total Volume and Open Interest 21,134    
3-Mth Euro-Yen(CME)
Mar08 071228 99.26 99.26 99.26 99.26 unch 100 10,028 +100
Jun08 071228 99.29 99.29 99.29 99.29 +0.01 0 5,852 +0
Sep08 071228 99.25 99.25 99.25 99.25 +0.01 0 4,501 -58
Dec08 071228 99.19 99.19 99.19 99.19 +0.01 0 2,164 -19
Mar09 071228 99.13 99.13 99.13 99.13 +0.01 0 660 +0
Jun09 071228 99.07 99.07 99.07 99.07 +0.01 0 156 +0
Sep09 071228 99.01 99.01 99.01 99.01 +0.01      
Dec09 071228 98.93 98.93 98.93 98.93 +0.01      
Mar10 071228 98.86 98.86 98.86 98.86 +0.02      
Jun10 071228 98.81 98.81 98.81 98.81 +0.02      
Total Volume and Open Interest 100 23,361 +23
3-Mth Euro-Yen(SGX)
Mar08 071228 99.25 99.25 99.25 99.25 unch 1,606 52,289 +565
Jun08 071228 99.29 99.29 99.29 99.29 +0.02 688 19,077 -373
Sep08 071228 99.24 99.24 99.24 99.24 +0.01 83 19,649 +0
Dec08 071228 99.20 99.20 99.18 99.18 +0.01 182 15,490 +179
Mar09 071228 99.11 99.11 99.11 99.11 +0.01 165 5,848 +53
Jun09 071228 99.06 99.06 99.06 99.06 +0.01 0 1,245 +0
Sep09 071228 99.00 99.00 99.00 99.00 +0.01 0 208 +0
Dec09 071228 98.92 98.92 98.92 98.92 +0.01 0 260 +0
Total Volume and Open Interest 2,724 117,316 +771
Japanese Gov't Bonds(SGX)
Mar08 071228 136.63 136.90 136.38 136.76 +0.40 1,753 31,514 -1,508
Jun08 071228 136.76 136.76 136.76 136.76 +0.40      
Sep08 071228 136.76 136.76 136.76 136.76 +0.40      
Total Volume and Open Interest 1,753 31,514 -1,206
Euro-Bund(EUREX)
Mar08 071227 112.90 112.93 112.60 112.71 -0.24 525,113 1,181,911 +39,251
Jun08 071228 112.42 112.77 112.42 112.71 +0.40 0 288 -8
Sep08 071228 112.92 112.92 112.92 112.92 +0.40      
Total Volume and Open Interest 0 1,159,956 -22,251
Euro-Bobl(EUREX)
Mar08 071221 108.05 108.13 107.86 107.89 -0.23 389,096 969,873 -7,127
Jun08 071228 42.30 42.30 42.30 42.30 +0.21 0 3,130 +3
Sep08 071228 42.90 42.90 42.90 42.90 +0.20      
Total Volume and Open Interest 0 987,752 +14,083
3-Mth Euribor(EUREX)
Dec07 071213 95.115 95.115 95.080 95.085 -0.050 2,115 28,839 -395
Mar08 071228 95.440 95.450 95.440 95.450 -0.020 4,147 16,301 +1,371
Jun08 071228 95.525 95.540 95.520 95.540 +0.025 0 6,319 +40
Total Volume and Open Interest 0 33,426 +701
Long Gilt(LIFFE)
Mar08 071228 109~11 109~30 109~09 109~28 +0~19 23,900 329,242 +329,242
Jun08 071228 110~03 110~03 110~03 110~03 +0~19      
Total Volume and Open Interest 23,994 329,242 -2,315
3-Mth Short Sterling(LIFFE)
Mar08 071228 94.39 94.39 94.39 94.39 +0.01 51,916 462,305 +462,305
Jun08 071228 94.71 94.71 94.71 94.71 +0.03 27,665 575,004 +575,004
Sep08 071228 94.93 94.93 94.93 94.93 +0.02 18,456 441,582 +441,582
Dec08 071228 95.08 95.08 95.08 95.08 +0.02 15,631 427,763 +427,763
Mar09 071228 95.16 95.16 95.16 95.16 +0.04 10,914 275,146 +275,146
Jun09 071228 95.16 95.16 95.16 95.16 +0.05 6,499 177,615 +177,615
Total Volume and Open Interest 141,595 2,617,667 +19,970
3-Mth Euribor(LIFFE)
Mar08 071228 95.450 95.455 95.430 95.455 +0.015 15,603 617,708 +4,820
Jun08 071228 95.525 95.575 95.510 95.535 +0.020 6,681 566,074 -459
Sep08 071228 95.595 95.655 95.585 95.625 +0.040 6,268 508,074 -374
Total Volume and Open Interest 45,194 3,237,513 +6,943
3-Mth Aus T-Bills(SFE)
Mar08 071228 92.66 92.67 92.66 92.67 +0.01 9,675 329,293 +329,293
Jun08 071228 92.54 92.55 92.52 92.55 +0.02 10,388 239,545 +239,545
Sep08 071228 92.45 92.47 92.45 92.47 +0.02 7,009 134,810 +134,810
Dec08 071228 92.41 92.42 92.40 92.42 +0.03 2,851 69,690 +69,690
Mar09 071228 92.38 92.40 92.38 92.40 +0.04 269 50,256 +50,256
Jun09 071228 92.39 92.40 92.39 92.40 +0.03 186 40,469 +40,469
Sep09 071228 92.39 92.40 92.38 92.40 +0.04 113 21,727 +21,727
Dec09 071228 92.39 92.40 92.38 92.40 +0.05 171 3,281 +3,281
Mar10 071228 92.40 92.40 92.38 92.39 +0.05 10 701 +701
Jun10 071228 92.40 92.40 92.38 92.39 +0.05 10 215 +215
Total Volume and Open Interest 30,682 890,559 -35,977
10-Year Aus T-Bonds(SFE)
Mar08 071228 93.67 93.70 93.61 93.63 +0.03 11,288 450,611 +450,611
Jun08 071228 93.63 93.63 93.63 93.63 +0.03      
Total Volume and Open Interest 11,288 450,611 -515
3-Year Aus T-Bonds(SFE)
Mar08 071228 93.18 93.19 93.14 93.16 +0.02 15,010 506,944 +506,944
Jun08 071228 93.16 93.16 93.16 93.16 +0.02      
Total Volume and Open Interest 15,010 506,944 -3,485
Gold(CMX)
Feb08 071228 835.8 843.5 835.1 842.7 +10.9 68,252 280,057 +259
Apr08 071228 844.0 849.8 844.0 849.3 +11.0 2,690 67,565 -53
Jun08 071228 855.3 855.3 855.3 855.3 +11.0 1,505 55,538 +1,057
Aug08 071228 860.9 860.9 860.9 860.9 +10.9 49 30,929 -16
Oct08 071228 866.1 866.1 866.1 866.1 +10.8 12 3,781 +2
Dec08 071228 872.5 872.5 871.0 871.0 +10.7 730 29,090 -248
Feb09 071228 876.1 876.1 876.1 876.1 +10.5 1 21,735 -1
Apr09 071228 880.9 880.9 880.9 880.9 +10.3 860 4,080 +0
Jun09 071228 886.0 886.0 886.0 886.0 +10.1 21 9,314 +7
Aug09 071228 891.2 891.2 891.2 891.2 +9.9 8 9 +0
Oct09 071228 896.5 896.5 896.5 896.5 +9.7      
Dec09 071228 901.9 901.9 901.9 901.9 +9.6 770 15,021 +732
Total Volume and Open Interest 75,139 533,385 +16,365
Silver(CMX)
Mar08 071228 1484.0 1498.0 1484.0 1489.5 +7.7 13,850 71,921 -532
May08 071228 1501.7 1501.7 1501.7 1501.7 +7.7 382 15,304 -70
Jul08 071228 1512.5 1512.5 1512.5 1512.5 +7.6 212 20,011 +118
Sep08 071228 1522.4 1522.4 1522.4 1522.4 +7.3 21 16,955 -1
Dec08 071228 1536.0 1536.0 1536.0 1536.0 +7.0 311 16,058 +20
Mar09 071228 1550.9 1550.9 1550.9 1550.9 +6.9 49 537 +49
May09 071228 1560.3 1560.3 1560.3 1560.3 +6.8 1 4 +0
Total Volume and Open Interest 15,378 152,320 +1,367
Platinum(NYMEX)
Jan08 071228 1530.5 1540.5 1530.5 1540.5 +1.7 4,361 1,812 -2,679
Apr08 071228 1528.0 1542.0 1528.0 1539.5 +2.9 4,606 14,856 +2,501
Jul08 071228 1539.5 1539.5 1539.5 1539.5 +2.9 0 161 +0
Oct08 071109 0.0 0.0 0.0 0.0 -1442.8      
Total Volume and Open Interest 1,310 15,661 -34
Palladium(NYMEX)
Mar08 071228 369.00 371.00 369.00 370.05 +1.70 475 12,922 +94
Jun08 071228 374.80 374.80 374.80 374.80 +1.80 1 1,466 +0
Sep08 071228 379.80 379.80 379.80 379.80 +1.80 330 273 +0
Total Volume and Open Interest 807 15,323 +131
Copper(CMX)
Mar08 071228 308.75 311.50 307.20 307.20 -6.00 7,067 51,085 +12
May08 071228 311.50 311.50 308.40 308.40 -6.15 543 6,991 +262
Jul08 071228 308.95 308.95 308.95 308.95 -6.20 126 2,716 +31
Sep08 071228 309.10 309.10 309.10 309.10 -6.35 134 1,293 +11
Dec08 071228 308.70 308.70 308.70 308.70 -6.65 277 1,707 +176
Total Volume and Open Interest 8,738 71,761 -6
Aluminum(CMX)
Jan08 071228 107.25 107.25 107.25 107.25 unch      
Feb08 071228 107.25 107.25 107.25 107.25 unch      
Mar08 071228 107.25 107.25 107.25 107.25 unch      
Apr08 071228 107.25 107.25 107.25 107.25 unch      
May08 071228 107.25 107.25 107.25 107.25 unch      
Jun08 071228 107.25 107.25 107.25 107.25 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 071228 13528 13537 13370 13427 -32 2,335 24,573 +292
Jun08 071228 13503 13503 13503 13503 -32 0 37 +0
Sep08 071228 13583 13583 13583 13583 -32 0 1 +0
Dec08 071228 13659 13659 13659 13659 -32      
Total Volume and Open Interest 2,335 24,611 +294
S & P 500(CME)
Mar08 071228 1497.50 1498.00 1481.20 1485.50 -4.30 21,056 514,761 +176
Jun08 071228 1505.50 1505.50 1494.40 1494.40 -4.60 6 6,567 +1
Sep08 071228 1501.90 1501.90 1501.90 1501.90 -4.60 2 470 +2
Dec08 071228 1507.90 1507.90 1507.90 1507.90 -5.10 0 3,118 +0
Total Volume and Open Interest 21,064 524,924 -1,394
S & P 500 E-Mini(Globex)
Mar08 071228 1489.75 1503.00 1481.00 1485.50 -4.25 901,031 1,755,401 +11,141
Jun08 071228 1502.75 1511.50 1490.25 1494.50 -4.50 1,718 3,096 +1,099
Total Volume and Open Interest 902,749 1,758,509 +11,470
NASDAQ 100(CME)
Mar08 071228 2137.50 2142.00 2112.00 2125.00 -6.50 868 39,079 +102
Jun08 071228 2145.50 2145.50 2145.50 2145.50 -6.50 0 25 +0
Sep08 071228 2171.50 2171.50 2171.50 2171.50 -6.50      
Total Volume and Open Interest 868 39,104 +2,315
NASDAQ 100 E-Mini(Globex)
Mar08 071228 2131.00 2146.30 2112.50 2125.00 -6.50 197,716 285,636 -799
Jun08 071228 2145.50 2145.50 2145.50 2145.50 -6.50 0 1 +0
Total Volume and Open Interest 197,716 285,637 +3,125
S & P Midcap 400(CME)
Mar08 071228 876.00 876.00 866.50 868.40 -2.10 81 4,913 -30
Jun08 071228 878.10 878.10 878.10 878.10 -2.10      
Sep08 071228 886.00 886.00 886.00 886.00 -2.10 0 55 +0
Total Volume and Open Interest 81 4,968 -39
Russell 2000(CME)
Mar08 071228 786.50 786.75 773.25 773.30 -7.10 1,361 34,592 +434
Jun08 071228 777.90 777.90 777.90 777.90 -7.25 0 7 +0
Sep08 071228 783.90 783.90 783.90 783.90 -7.25 0 25 +0
Total Volume and Open Interest 1,361 34,624 +558
Russell 2000 E-Mini(Globex)
Dec07 071221 772.20 781.75 770.80 781.75 +10.15 54,623 319,719 -16,156
Mar08 071228 780.90 788.80 773.00 773.30 -7.10 157,462 566,350 +1,515
Jun08 071228 790.20 794.80 777.60 777.90 -7.30 9 33 +0
Total Volume and Open Interest 157,471 566,386 +2,042
Value Line(KCBT)
Mar08 071228 2305.00 2305.00 2305.00 2305.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071228 15455 15470 15200 15240 -365 24,592 187,057 +1,576
Jun08 071228 15375 15380 15170 15265 -255 0 76 -5
Total Volume and Open Interest 24,597 187,628 +1,571
Nikkei 225(SGX)
Mar08 071228 15455 15470 15200 15240 -365 24,592 187,057 +1,576
Jun08 071228 15375 15380 15170 15265 -255 0 76 -5
Sep08 071228 15290 15290 15290 15290 -260 0 40 +0
Total Volume and Open Interest 24,597 187,628 +1,571
CAC 40(EURONEXT)
Jan08 071228 5633.5 5650.0 5604.0 5638.0 -4.0 54,220 375,514 +375,514
Feb08 071228 5642.5 5666.0 5635.0 5657.0 -5.0 45 1,966 +1,966
Mar08 071228 5664.5 5687.5 5655.0 5683.0 -5.0 395 40,433 +40,433
Total Volume and Open Interest 54,770 419,098 +419,098
Hang Seng Index(HKFE)
Dec07 071228 27502 27589 27350 27490 -305 3,114 6,456 -2,120
Jan08 071228 27590 27738 27265 27305 -565 2,056 61,005 +59,159
Total Volume and Open Interest 5,183 67,832 +56,549
DAX(EUREX)
Mar08 071228 8095.0 8150.0 8073.0 8144.5 +21.0 62,463 175,382 +8,866
Jun08 071228 8182.0 8236.0 8164.0 8232.5 +21.0 527 17,745 +270
Sep08 071228 8260.0 8323.5 8260.0 8323.5 +21.0 100 100  
Total Volume and Open Interest 63,090 193,227  
FT-SE 100(EURONEXT)
Mar08 071228 6475.50 6517.50 6451.50 6505.50 -23.50 38,411 392,685 +392,685
Jun08 071228 6515.00 6534.50 6485.50 6534.50 -24.00 3 7,847 +7,847
Sep08 071228 6555.50 6555.50 6555.50 6555.50 -24.50 0 1,500 +1,500
Total Volume and Open Interest 38,414 402,032 +2,839
SPI 200(SFE)
Dec07 071220 6205.0 6249.0 6157.0 6240.0 +27.0 57,831 363,962 +0
Mar08 071228 6295.0 6375.0 6295.0 6373.0 -6.0 8,518 221,643 +221,643
Jun08 071228 6374.0 6437.0 6372.0 6437.0 -7.0 9 1,922 +1,922
Total Volume and Open Interest 8,530 224,804 -7,097
GSCI(CME)
Jan08 071228 617.50 617.50 609.50 617.50 +3.00 351 21,473 +287
Feb08 071228 609.50 609.50 609.50 609.50 -4.50      
Mar08 071228 608.50 608.50 608.50 608.50 -4.50      
Total Volume and Open Interest 351 21,473 +295
RJ/CRB Index(ICE)
Jan08 071228 477.50 477.50 475.50 475.50 -1.50 4 308 -1
Feb08 071228 476.00 478.50 476.00 477.00 -1.50 4 421 +2
Apr08 071228 480.50 480.50 478.50 478.50 -1.50 2 762 +1
Total Volume and Open Interest 10 1,494 +2
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