MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed January 02, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 080102 1206.25 1246.75 1206.25 1232.50 +33.50 48,420 23,303 +0
Mar08 080102 1221.50 1264.00 1221.00 1248.75 +34.50 81,263 280,180 +0
May08 080102 1231.00 1278.50 1231.00 1264.50 +34.75 12,307 62,747 +0
Jul08 080102 1241.25 1285.00 1241.25 1272.00 +37.00 12,707 63,994 +0
Aug08 080102 1249.00 1250.00 1243.00 1244.00 +44.00 189 4,457 +0
Sep08 080102 1180.50 1207.00 1180.50 1196.00 +11.00 153 2,490 +0
Nov08 080102 1121.75 1159.00 1121.75 1148.00 +27.50 7,244 101,071 +0
Total Volume and Open Interest 163,203 559,830 -8,948
Soybean Meal(CBOT)
Jan08 080102 328.20 343.00 328.20 338.00 +6.50 26,717 13,218 +0
Mar08 080102 336.70 349.90 336.70 344.10 +7.40 31,162 107,885 +0
May08 080102 343.00 354.00 343.00 348.00 +6.50 9,225 44,406 +0
Jul08 080102 343.00 355.40 343.00 349.50 +10.50 3,674 31,972 +0
Aug08 080102 343.00 343.90 339.50 339.50 +9.50 663 7,404 +0
Sep08 080102 325.30 333.00 325.30 328.00 +12.50 860 6,267 +0
Oct08 080102 307.80 307.80 302.50 302.70 +8.90 480 5,336 +0
Dec08 080102 293.70 303.30 288.50 297.20 +8.20 1,947 23,489 +0
Total Volume and Open Interest 74,785 243,103 -8,141
Soybean Oil(CBOT)
Jan08 080102 49.10 50.33 49.10 49.96 +1.11 24,142 15,305 +0
Mar08 080102 49.75 51.20 49.62 50.80 +1.17 37,313 167,262 +0
May08 080102 50.43 51.73 50.25 51.35 +1.24 5,213 35,610 +0
Jul08 080102 50.70 52.33 50.65 51.95 +1.44 6,421 32,249 +0
Aug08 080102 52.00 52.43 51.90 52.05 +1.55 731 5,537 +0
Sep08 080102 50.60 52.20 50.60 51.90 +1.45 277 5,095 +0
Oct08 080102 50.61 51.54 50.61 51.50 +1.85 140 5,073 +0
Dec08 080102 50.30 52.00 50.30 51.85 +1.52 2,773 25,629 +0
Total Volume and Open Interest 77,040 292,834 -1,190
Canola(WCE)
Jan08 080102 516.0 516.2 514.8 514.8 +9.8 526 0 +0
Mar08 080102 520.0 530.6 517.9 526.7 +8.9 3,010 0 +0
May08 080102 533.0 540.2 531.0 536.4 +8.0 383 0 +0
Jul08 080102 538.3 545.8 536.5 542.3 +10.9 184 0 +0
Total Volume and Open Interest 4,537    
Corn(CBOT)
Mar08 080102 456.25 469.50 456.00 462.50 +7.00 63,172 597,895 +0
May08 080102 466.75 480.50 466.75 473.50 +6.75 14,258 137,547 +0
Jul08 080102 476.50 489.50 476.50 483.00 +6.50 7,820 153,160 +0
Sep08 080102 474.00 486.50 474.00 479.75 +5.50 1,318 29,258 +0
Dec08 080102 473.50 487.50 473.50 480.25 +6.75 11,280 281,042 +0
Mar09 080102 479.00 491.00 479.00 484.75 +6.00 471 17,598 +0
Total Volume and Open Interest 99,585 1,282,461 +6,000
Wheat(CBOT)
Mar08 080102 892.50 915.00 888.25 915.00 +30.00 35,240 203,756 +0
May08 080102 896.00 923.00 896.00 922.50 +29.50 6,151 50,391 +0
Jul08 080102 777.00 798.00 775.00 790.75 +15.25 8,850 98,801 +0
Sep08 080102 782.00 802.50 779.25 797.00 +22.00 1,590 18,845 +0
Dec08 080102 790.25 814.25 790.00 808.00 +20.00 2,905 39,258 +0
Total Volume and Open Interest 54,965 425,425 -4,547
Wheat(KCBT)
Mar08 080102 917.00 943.50 912.75 936.00 +22.50 10,395 69,712 +0
May08 080102 920.00 948.75 920.00 932.00 +12.00 3,238 9,212 +0
Jul08 080102 817.00 837.00 817.00 827.50 +7.25 2,659 29,994 +0
Sep08 080102 821.00 837.00 820.00 826.00 +6.00 667 5,835 +0
Dec08 080102 836.00 845.00 829.00 829.00 +6.00 589 3,286 +0
Total Volume and Open Interest 17,586 121,169 +613
Wheat(MGE)
Mar08 080102 1042.00 1066.25 1042.00 1065.75 +29.50 3,641 37,129 +0
May08 080102 1007.00 1036.00 1007.00 1030.00 +24.00 1,476 10,268 +0
Jul08 080102 950.00 950.00 950.00 950.00 +18.00 79 2,725 +0
Sep08 080102 850.25 880.00 850.00 867.00 +17.00 189 6,231 +0
Dec08 080102 860.00 872.00 855.00 860.25 +15.75 238 6,162 +0
Total Volume and Open Interest 5,624 62,916 +443
Oats(CBOT)
Mar08 080102 306.25 315.00 306.25 312.00 +5.25 863 9,595 +0
May08 080102 319.75 320.00 318.00 319.00 +7.00 276 875 +0
Jul08 080102 325.00 325.00 325.00 325.00 +6.50 4 301 +0
Sep08 080102 323.50 323.50 323.50 323.50 unch 0 41 +0
Total Volume and Open Interest 1,175 11,597 +50
Rough Rice(CBOT)
Jan08 080102 13.63 13.96 13.63 13.96 +0.41 2,184 1,046 +0
Mar08 080102 13.92 14.30 13.92 14.28 +0.42 2,472 14,071 +0
May08 080102 14.56 14.56 14.50 14.53 +0.38 18 686 +0
Jul08 080102 14.57 14.76 14.57 14.73 +0.39 0 1,010 +0
Total Volume and Open Interest 4,710 18,498 -471
Live Cattle(CME)
Feb08 080102 96.100 96.850 95.750 96.250 +0.075 12,779 117,393 +0
Apr08 080102 98.950 99.150 98.100 99.050 +0.550 7,903 67,202 +0
Jun08 080102 95.200 95.400 94.650 95.225 +0.200 3,127 26,728 +0
Aug08 080102 96.375 96.625 96.050 96.275 -0.125 1,324 16,119 +0
Oct08 080102 99.950 100.200 99.700 100.150 +0.175 614 6,040 +0
Dec08 080102 100.100 100.500 100.050 100.500 +0.350 321 4,420 +0
Total Volume and Open Interest 26,736 239,980 -977
Feeder Cattle(CME)
Jan08 080102 104.800 104.900 103.500 104.425 -0.675 478 6,027 +0
Mar08 080102 107.250 107.250 105.300 106.500 -0.600 1,080 15,503 +0
Apr08 080102 108.050 108.950 107.450 108.825 -0.625 344 3,885 +0
May08 080102 110.000 110.300 109.000 110.200 -0.600 260 4,855 +0
Aug08 080102 110.000 110.300 109.000 110.300 -0.675 112 2,172 +0
Sep08 080102 109.400 109.600 109.000 109.600 -0.550 0 93 +0
Oct08 080102 109.400 109.400 109.000 109.300 -0.600 0 61 +0
Total Volume and Open Interest 2,274 32,688 +278
Lean Hogs(CME)
Feb08 080102 57.750 57.775 56.450 57.175 -0.700 19,689 94,841 +0
Apr08 080102 63.850 63.875 62.400 63.275 -0.475 11,241 50,525 +0
May08 080102 69.250 69.500 68.625 69.450 -0.450 208 2,658 +0
Jun08 080102 72.700 73.350 71.900 73.250 unch 3,406 29,238 +0
Jul08 080102 72.900 72.900 71.950 72.775 -0.275 1,189 11,613 +0
Aug08 080102 71.500 71.825 71.300 71.725 -0.525 559 5,948 +0
Oct08 080102 67.700 67.800 67.100 67.650 -0.300 634 5,690 +0
Dec08 080102 67.800 67.800 67.000 67.500 -0.300 1,107 10,368 +0
Total Volume and Open Interest 38,114 211,053 +2,221
Pork Bellies(CME)
Feb08 080102 85.500 87.000 84.550 85.800 -0.175 209 1,200 +0
Mar08 080102 85.700 87.100 85.300 85.500 unch 12 358 +0
May08 080102 87.250 87.600 87.250 87.600 unch 4 234 +0
Jul08 080102 86.200 86.800 86.200 86.300 unch 1 162 +0
Aug08 080102 86.500 87.100 86.500 86.625 +0.425 0 59 +0
Total Volume and Open Interest 226 2,013 +27
Class III Milk(CME)
Jan08 080102 18.91 19.63 18.80 19.63 +0.75 244 3,808 +3,808
Feb08 080102 17.71 18.62 17.71 18.62 +0.75 236 3,338 +3,338
Mar08 080102 17.42 18.07 17.42 17.98 +0.54 173 2,804 +2,804
Apr08 080102 16.75 17.25 16.75 17.25 +0.50 68 2,573 +2,573
May08 080102 16.51 16.93 16.50 16.90 +0.36 71 2,285 +2,285
Total Volume and Open Interest 1,132 31,592 +52
Cocoa(ICE)
Mar08 080102 2028 2105 2028 2097 +62 10,719 99,803 +0
May08 080102 2052 2105 2043 2098 +60 3,234 27,838 +0
Jul08 080102 2053 2112 2053 2103 +58 431 11,463 +0
Sep08 080102 2070 2109 2069 2103 +57 108 8,771 +0
Dec08 080102 2076 2117 2076 2113 +55 550 15,909 +0
Mar09 080102 2092 2126 2091 2126 +53 136 4,499 +0
May09 080102 2132 2132 2132 2132 +54 1 2,359 +0
Total Volume and Open Interest 15,179 170,643 -694
Coffee "C"(ICE)
Mar08 080102 136.00 137.00 132.80 134.00 -2.20 16,530 110,413 +0
May08 080102 138.80 139.40 135.55 136.65 -2.10 2,224 24,312 +0
Jul08 080102 141.40 141.80 138.25 139.10 -2.15 313 6,249 +0
Sep08 080102 143.70 144.10 140.50 141.40 -2.15 354 8,813 +0
Dec08 080102 147.00 147.55 144.00 144.80 -2.15 721 6,119 +0
Mar09 080102 150.45 150.45 147.20 148.00 -2.15 369 3,984 +0
Total Volume and Open Interest 20,590 162,696 -926
Orange Juice(ICE)
Jan08 080102 149.00 152.00 144.50 147.30 +3.70 1,360 1,184 +0
Mar08 080102 149.45 152.00 144.85 148.80 +4.00 3,282 18,650 +0
May08 080102 148.00 153.00 147.25 150.35 +4.00 347 3,750 +0
Jul08 080102 149.50 153.00 148.00 151.80 +4.20 61 897 +0
Sep08 080102 156.00 156.00 151.00 153.20 +4.25 11 428 +0
Nov08 080102 152.80 152.80 152.80 152.80 +3.35 0 363 +0
Total Volume and Open Interest 5,061 26,129 -689
Sugar #11(ICE)
Mar08 080102 10.89 11.00 10.62 10.73 -0.09 90,549 462,625 +0
May08 080102 11.20 11.28 10.93 11.03 -0.09 21,856 118,502 +0
Jul08 080102 11.32 11.42 11.11 11.23 -0.05 8,970 91,705 +0
Oct08 080102 11.65 11.68 11.41 11.54 -0.03 2,968 83,105 +0
Mar09 080102 12.23 12.24 11.96 12.09 -0.04 1,667 55,546 +0
Total Volume and Open Interest 129,272 897,565 +10,878
Sugar #14(ICE)
Mar08 071231 20.48 20.48 20.48 20.48 -0.01 15 3,527 +0
May08 071231 20.47 20.47 20.47 20.47 -0.02 0 3,853 +0
Jul08 071231 20.68 20.68 20.68 20.68 -0.01 67 2,013 +0
Sep08 071231 20.83 20.83 20.83 20.83 -0.01 0 1,351 +0
Nov08 071231 21.07 21.07 21.07 21.07 -0.02 0 326 +0
Total Volume and Open Interest 82 11,094 +0
London Cocoa(LCE)
Mar08 071231 1047 1047 992 1043 -6 2,901 76,109 +415
May08 080102 1061 1089 1061 1086 +25 387 27,557 +0
Jul08 080102 1089 1118 1089 1115 +25 1,302 54,282 +0
Sep08 080102 1084 1096 1081 1095 +23 395 22,880 +0
Dec08 080102 1078 1095 1078 1092 +24 422 21,460 +0
Mar09 080102 1087 1101 1087 1101 +25 140 5,376 +0
May09 080102 1111 1111 1111 1111 +26 10 363 +0
Total Volume and Open Interest 5,557 208,066 +1,364
London Coffee(LCE)
Jan08 080102 1860.00 1910.00 1860.00 1904.00 +38.00 24,467 19,885 +0
Mar08 080102 1917.00 1951.00 1900.00 1939.00 +32.00 13,644 92,043 +0
May08 080102 1937.00 1969.00 1937.00 1957.00 +30.00 1,573 20,523 +0
Jul08 080102 1960.00 1972.00 1948.00 1972.00 +30.00 148 6,561 +0
Sep08 080102 1997.00 1997.00 1980.00 1985.00 +28.00 204 8,701 +0
Nov08 080102 1995.00 1995.00 1988.00 1988.00 +25.00 0 970 +0
Total Volume and Open Interest 40,036 151,050 -10,091
London Sugar(LCE)
Mar08 071231 316.00 317.40 315.00 315.00 -0.90 3,224 49,488 +183
May08 080102 318.50 318.50 315.20 317.00 -1.50 1,422 13,114 +0
Aug08 080102 320.30 320.70 317.70 320.50 -0.50 315 7,352 +0
Oct08 080102 324.20 324.80 323.00 324.60 -0.70 260 6,041 +0
Dec08 080102 329.00 329.60 329.00 329.60 -0.70 30 1,725 +0
Total Volume and Open Interest 5,305 82,470 +857
Cotton(ICE)
Mar08 080102 68.01 68.98 67.73 68.88 +0.87 18,970 133,258 +0
May08 080102 69.57 70.60 69.35 70.59 +1.02 2,194 24,388 +0
Jul08 080102 71.00 72.40 70.90 72.35 +1.14 2,285 27,374 +0
Oct08 080102 74.67 74.67 74.67 74.67 +1.22 110 463 +0
Dec08 080102 75.32 76.70 74.97 76.67 +1.46 5,221 43,843 +0
Mar09 080102 78.00 79.16 78.00 79.16 +1.46 0 1,164 +0
Total Volume and Open Interest 28,830 231,438 +2,237
Lumber(CME)
Jan08 080102 233.9 235.2 229.5 232.3 -2.2 706 2,100 +0
Mar08 080102 253.4 255.7 249.1 252.1 -4.0 1,003 6,413 +0
May08 080102 267.3 271.2 266.1 268.2 -0.9 101 710 +0
Jul08 080102 273.6 273.6 271.5 271.7 -7.8 5 143 +0
Total Volume and Open Interest 1,820 9,467 +161
Crude Oil(NYM)
Feb08 080102 96.05 100.00 96.05 99.62 +3.64 143,679 319,543 +0
Mar08 080102 95.90 99.50 95.90 99.33 +3.55 58,112 166,417 +0
Apr08 080102 95.68 98.87 95.57 98.74 +3.50 24,669 67,090 +0
May08 080102 95.09 98.23 95.09 98.09 +3.44 12,280 60,738 +0
Jun08 080102 94.90 97.54 94.90 97.42 +3.39 14,860 77,742 +0
Jul08 080102 95.29 96.85 94.25 96.80 +3.35 3,190 24,897 +0
Aug08 080102 94.30 96.23 94.30 96.22 +3.30 1,080 20,613 +0
Sep08 080102 94.00 95.65 94.00 95.65 +3.25 2,458 40,900 +0
Oct08 080102 94.90 95.10 94.90 95.10 +3.19 99 30,541 +0
Nov08 080102 94.25 94.57 94.25 94.57 +3.13 140 22,257 +0
Dec08 080102 91.50 94.30 91.21 94.05 +3.08 7,883 172,840 +0
Jan09 080102 92.20 93.54 92.20 93.54 +3.00 423 24,646 +0
Feb09 080102 93.04 93.04 93.04 93.04 +2.93 54 12,756 +0
Mar09 080102 91.30 92.54 91.30 92.54 +2.86 8 6,173 +0
Apr09 080102 92.05 92.05 92.05 92.05 +2.79 2 11,595 +0
May09 080102 91.60 91.60 91.60 91.60 +2.73 50 13,679 +0
Total Volume and Open Interest 276,736 1,348,362 -8,061
Heating Oil(NYM)
Feb08 080102 266.20 274.65 265.37 274.04 +9.10 32,470 86,285 +0
Mar08 080102 264.54 273.05 264.30 272.54 +8.85 8,008 41,659 +0
Apr08 080102 261.81 268.75 261.51 268.44 +8.85 2,496 15,656 +0
May08 080102 261.07 264.45 260.50 264.39 +8.80 804 10,533 +0
Jun08 080102 257.46 261.87 257.39 261.54 +8.75 1,359 17,717 +0
Jul08 080102 258.51 261.18 258.10 260.94 +8.80 216 4,810 +0
Aug08 080102 260.94 260.94 260.94 260.94 +8.70 222 1,178 +0
Sep08 080102 258.08 261.59 258.00 261.59 +8.60 274 3,877 +0
Oct08 080102 259.67 262.89 258.73 262.89 +8.45 32 1,359 +0
Nov08 080102 264.24 264.24 264.24 264.24 +8.25 6 885 +0
Dec08 080102 261.12 265.54 261.12 265.54 +8.05 594 7,807 +0
Jan09 080102 262.30 266.44 262.30 266.44 +8.00 8 2,472 +0
Total Volume and Open Interest 74,721 208,811 -7,781
Gasoline(NYMEX)
Feb08 080102 250.20 257.84 250.20 256.89 +7.81 29,726 64,835 -65
Mar08 080102 254.04 260.65 253.44 260.34 +8.26 9,132 44,619 +465
Apr08 080102 264.92 272.23 264.79 272.04 +8.51 5,736 25,016 +473
May08 080102 269.15 272.58 268.75 272.44 +8.71 2,883 21,264 +680
Jun08 080102 266.43 271.65 266.43 271.59 +8.76 1,004 16,870 +134
Jul08 080102 265.85 269.34 265.85 269.34 +8.71 309 4,661 +56
Aug08 080102 265.95 265.99 265.95 265.99 +8.66 439 3,021 +39
Sep08 080102 257.98 261.75 257.45 261.49 +8.61 413 5,634 -88
Oct08 080102 246.99 246.99 246.99 246.99 +8.46 0 2,121 +0
Nov08 080102 240.25 242.49 240.25 242.49 +8.41 0 1,433 +0
Total Volume and Open Interest 73,463 206,271 -8,445
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080102 260.34 260.34 260.34 260.34 +8.26 0 2 +0
Apr08 080102 272.04 272.04 272.04 272.04 +8.51      
May08 080102 272.44 272.44 272.44 272.44 +8.71      
Total Volume and Open Interest 4 12 -17
Natural Gas(NYM)
Feb08 080102 7.572 7.875 7.564 7.850 +0.367 36,978 115,717 +0
Mar08 080102 7.585 7.889 7.573 7.865 +0.344 13,904 123,381 +0
Apr08 080102 7.605 7.876 7.590 7.870 +0.324 6,807 58,408 +0
May08 080102 7.750 7.927 7.710 7.927 +0.314 3,942 47,840 +0
Jun08 080102 7.840 8.007 7.815 8.007 +0.304 1,224 25,687 +0
Jul08 080102 7.926 8.092 7.868 8.092 +0.296 887 22,346 +0
Aug08 080102 8.024 8.168 8.012 8.168 +0.290 827 21,701 +0
Sep08 080102 8.015 8.192 8.015 8.192 +0.281 686 15,512 +0
Oct08 080102 7.966 8.265 7.966 8.265 +0.279 2,063 41,931 +0
Nov08 080102 8.494 8.608 8.470 8.608 +0.257 765 24,791 +0
Dec08 080102 8.890 8.995 8.879 8.995 +0.228 541 20,781 +0
Jan09 080102 9.170 9.240 9.125 9.240 +0.219 1,983 40,818 +0
Feb09 080102 9.165 9.250 9.130 9.250 +0.214 6 7,268 +0
Mar09 080102 8.930 9.018 8.910 9.018 +0.207 1,500 31,281 +0
Apr09 080102 8.225 8.273 8.205 8.273 +0.147 992 29,435 +0
May09 080102 8.205 8.264 8.205 8.264 +0.144 2,655 23,613 +0
Total Volume and Open Interest 81,464 843,801 +3,580
Brent Crude Oil(ICE)
Feb08 080102 94.47 98.00 94.15 97.84 +3.99 63,003 108,735 +0
Mar08 080102 94.33 97.74 94.03 97.59 +3.93 43,264 129,171 +0
Apr08 080102 93.81 97.47 93.81 97.33 +3.85 19,830 35,855 +0
May08 080102 93.50 97.06 93.50 96.97 +3.75 8,387 19,284 +0
Jun08 080102 93.14 96.71 93.14 96.58 +3.67 6,716 30,986 +0
Jul08 080102 94.65 96.18 94.65 96.18 +3.60 1,604 10,245 +0
Aug08 080102 95.78 95.78 95.78 95.78 +3.53 1,474 7,946 +0
Sep08 080102 95.35 95.35 95.35 95.35 +3.43 1,434 10,045 +0
Oct08 080102 94.92 94.92 94.92 94.92 +3.30 713 6,660 +0
Nov08 080102 94.49 94.49 94.49 94.49 +3.21 203 3,968 +0
Dec08 080102 90.79 94.26 90.79 94.05 +3.10 4,102 58,182 +0
Jan09 080102 93.64 93.64 93.64 93.64 +2.99 7 12,478 +0
Feb09 080102 93.26 93.26 93.26 93.26 +2.91 0 3,777 +0
Mar09 080102 92.89 92.89 92.89 92.89 +2.84 0 4,191 +0
Total Volume and Open Interest 152,361 537,359 +1,616
Gas Oil(ICE)
Jan08 080102 838.00 862.50 834.50 855.00 +15.75 25,015 65,046 -2,496
Feb08 080102 830.50 855.50 827.00 848.00 +16.75 21,584 72,840 -203
Mar08 080102 820.25 847.50 819.25 840.75 +17.50 9,128 31,382 +207
Apr08 080102 815.00 838.25 813.00 832.50 +18.25 3,778 14,020 +360
May08 080102 805.50 830.25 805.50 824.50 +18.25 1,958 13,615 +392
Jun08 080102 801.00 824.75 801.00 818.75 +17.75 2,214 32,692 -366
Jul08 080102 817.50 818.75 817.50 817.50 +17.50 318 7,002 -57
Aug08 080102 818.00 818.00 818.00 818.00 +17.25 40 2,941 -40
Sep08 080102 819.25 819.25 819.25 819.25 +17.50 40 2,703 +40
Oct08 080102 819.00 819.00 819.00 819.00 +17.00 67 1,199 -67
Total Volume and Open Interest 66,116 276,039 -2,276
US Dollar Index(ICE)
Mar08 080102 76.330 76.440 75.900 76.010 -0.690 3,496 27,347 +0
Jun08 080102 76.400 76.480 76.070 76.070 -0.690 6 5,633 +0
Sep08 080102 76.190 76.190 76.190 76.190 -0.690 67 500 +0
Total Volume and Open Interest 3,569 33,480 -75
Australian Dollar(CME)
Mar08 080102 87.79 88.03 87.49 87.94 +0.68 14,743 58,255 +0
Jun08 080102 87.01 87.30 86.88 87.30 +0.65 9 434 +0
Sep08 080102 86.53 86.53 86.23 86.53 +0.61 0 76 +0
Total Volume and Open Interest 14,752 58,883 -470
British Pound(CME)
Mar08 080102 198.10 198.25 197.30 197.63 -0.22 36,882 78,699 +0
Jun08 080102 197.50 197.62 196.81 197.03 -0.27 3 245 +0
Sep08 080102 196.35 196.72 196.25 196.35 -0.27 0 9 +0
Total Volume and Open Interest 36,885 79,010 +3,930
Canadian Dollar(CME)
Mar08 080102 101.26 101.40 100.33 101.03 +0.04 21,931 76,435 +0
Jun08 080102 100.56 101.29 100.36 101.00 +0.04 17 3,711 +0
Sep08 080102 100.37 101.11 100.35 100.95 +0.04 2 1,329 +0
Dec08 080102 100.59 101.11 100.33 100.87 +0.04 18 534 +0
Total Volume and Open Interest 21,969 82,125 +1,409
Japanese Yen(CME)
Mar08 080102 90.30 92.27 90.22 92.07 +1.94 86,803 159,034 +0
Jun08 080102 91.15 93.05 91.04 92.87 +1.92 7 24,489 +0
Sep08 080102 92.78 93.71 92.63 93.56 +1.92 0 487 +0
Total Volume and Open Interest 86,810 184,061 -10,446
Swiss Franc(CME)
Mar08 080102 89.16 90.07 89.02 89.81 +1.43 34,770 62,101 +0
Jun08 080102 90.16 90.35 89.38 90.16 +1.42 2 53 +0
Sep08 080102 90.40 90.54 89.65 90.40 +1.42 0 22 +0
Total Volume and Open Interest 34,774 62,216 -1,461
EuroFX(CME)
Mar08 080102 146.78 147.60 146.53 147.33 +1.43 99,726 170,740 +0
Jun08 080102 146.66 147.50 146.50 147.24 +1.43 77 1,251 +0
Sep08 080102 147.08 147.13 146.34 147.03 +1.43 1 537 +0
Total Volume and Open Interest 99,804 172,670 +366
Mexican Peso(CME)
Jan08 080102 916.2 916.2 916.2 916.2 +1.2 0 3 +0
Feb08 080102 914.2 914.2 914.2 914.2 +1.2 0 110 +0
Total Volume and Open Interest 18,830 89,459 -3,363
30-Year T-Bonds(CBOT)
Mar08 080102 116~13 118~03 116~00 117~29 +1~17 141,860 918,180 +0
Jun08 080102 115~18 117~16 115~18 117~11 +1~19 36 2,437 +0
Sep08 080102 115~12 116~27 115~10 116~27 +1~19 0 22 +0
Total Volume and Open Interest 141,898 920,646 +2,612
10-Year T-Notes(CBOT)
Mar08 080102 113~140 114~160 113~020 114~125 +1~000 424,182 2,116,449 +0
Jun08 080102 113~200 113~245 113~200 113~245 +1~020 32 1,322 +0
Sep08 071231 112~225 112~225 112~225 112~225 +112~225      
Total Volume and Open Interest 851,890 2,252,548  
5-Year T-Notes(CBOT)
Mar08 080102 110~110 111~045 110~020 111~015 +0~245 304,768 1,760,240 +1,760,240
Jun08 080102 111~015 111~015 111~015 111~015 +0~245      
Total Volume and Open Interest 307,046 1,775,711 -1,777
2 Year T-Notes(CBOT)
Mar08 080102 105~016 105~071 105~003 105~065 +0~049 130,516 978,735 +0
Total Volume and Open Interest 137,167 988,315 +988
Eurodollars(CME)
Mar08 080102 95.765 95.920 95.750 95.895 +0.130 89,320 1,440,884 +0
Jun08 080102 96.255 96.415 96.230 96.400 +0.145 101,551 1,446,031 +0
Sep08 080102 96.500 96.690 96.480 96.675 +0.165 121,960 1,309,357 +0
Dec08 080102 96.635 96.815 96.600 96.800 +0.170 144,226 1,493,832 +0
Mar09 080102 96.610 96.820 96.600 96.805 +0.175 185,975 1,048,004 +0
Jun09 080102 96.480 96.725 96.470 96.700 +0.190 120,238 726,007 +0
Sep09 080102 96.350 96.580 96.320 96.555 +0.205 69,288 556,857 +0
Dec09 080102 96.180 96.410 96.155 96.385 +0.205 53,517 333,622 +0
Mar10 080102 96.010 96.245 96.005 96.215 +0.190 31,459 232,332 +0
Jun10 080102 95.835 96.080 95.835 96.045 +0.175 53,503 241,730 +0
Sep10 080102 95.735 95.940 95.725 95.910 +0.170 22,744 156,720 +0
Dec10 080102 95.635 95.825 95.610 95.790 +0.160 17,133 119,798 +0
Mar11 080102 95.555 95.735 95.525 95.700 +0.155 8,727 93,637 +0
Jun11 080102 95.465 95.635 95.440 95.610 +0.155 8,705 83,702 +0
Sep11 080102 95.350 95.560 95.350 95.530 +0.150 7,174 69,640 +0
Dec11 080102 95.325 95.480 95.285 95.445 +0.145 8,768 58,729 +0
Mar12 080102 95.265 95.410 95.220 95.380 +0.140 3,730 47,433 +0
Jun12 080102 95.180 95.340 95.150 95.305 +0.135 3,159 42,309 +0
Total Volume and Open Interest 1,078,012 9,752,857 +101,657
30 Day Federal Funds(CBOT)
Jan08 080102 4.085 4.095 4.075 4.090 unch 5,763 141,448 +0
Feb08 080102 4.235 4.325 4.230 4.310 +0.080 7,772 87,580 +0
Mar08 080102 4.315 4.425 4.310 4.415 +0.100 2,936 45,263 +0
Apr08 080102 4.395 4.520 4.390 4.510 +0.115 2,458 25,032 +0
May08 080102 4.535 4.705 4.535 4.685 +0.135 850 18,959 +0
Jun08 080102 4.580 4.730 4.565 4.720 +0.135 695 6,237 +0
Total Volume and Open Interest 23,900 457,348 +6,205
30 Day Fed Funds(e-CBOT)
Jan08 071231 95.835 95.845 95.825 95.840 unch 5,763 0 +0
Feb08 071231 95.975 95.990 95.975 95.980 +0.005 7,654 0 +0
Mar08 071231 96.055 96.070 96.050 96.065 +0.010 2,936 0 +0
Apr08 071231 96.145 96.150 96.135 96.145 +0.010 2,458 0 +0
May08 071231 96.290 96.300 96.280 96.300 +0.030 850 0 +0
Jun08 071231 96.320 96.340 96.315 96.335 +0.030 695 0 +0
Total Volume and Open Interest 23,780    
3-Mth Euro-Yen(CME)
Mar08 071231 99.26 99.26 99.26 99.26 unch 0 10,128 +100
Jun08 071231 99.29 99.29 99.29 99.29 unch 0 5,852 +0
Sep08 071231 99.25 99.25 99.25 99.25 unch 0 4,501 +0
Dec08 071231 99.19 99.19 99.19 99.19 unch 0 2,164 +0
Mar09 071231 99.13 99.13 99.13 99.13 unch 0 660 +0
Jun09 071231 99.07 99.07 99.07 99.07 unch 0 156 +0
Sep09 071231 99.01 99.01 99.01 99.01 unch      
Dec09 071231 98.93 98.93 98.93 98.93 unch      
Mar10 071231 98.86 98.86 98.86 98.86 unch      
Jun10 071231 98.81 98.81 98.81 98.81 unch      
Total Volume and Open Interest 0 23,461 +100
3-Mth Euro-Yen(SGX)
Mar08 080102 99.25 99.25 99.25 99.25 unch 750 0 -52,289
Jun08 080102 99.28 99.28 99.28 99.28 -0.01 200 0 -19,077
Sep08 080102 99.21 99.21 99.21 99.21 -0.03 14 0 -19,649
Dec08 080102 99.14 99.14 99.14 99.14 -0.03 153 0 -15,490
Mar09 080102 99.08 99.08 99.08 99.08 -0.03      
Jun09 080102 99.03 99.03 99.03 99.03 -0.03      
Sep09 080102 98.96 98.96 98.96 98.96 -0.03      
Dec09 080102 98.89 98.89 98.89 98.89 -0.03      
Total Volume and Open Interest 1,117 117,316 +0
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 080102 113.14 114.41 112.85 114.13 +1.42 0 1,159,668 -22,243
Jun08 080102 112.76 113.88 112.51 113.71 +1.00 15 290 +2
Sep08 080102 113.94 113.94 113.94 113.94 +1.02      
Total Volume and Open Interest 239,440 1,151,261 -8,695
Euro-Bobl(EUREX)
Mar08 071221 108.05 108.13 107.86 107.89 -0.23 389,096 969,873 -7,127
Jun08 080102 43.10 43.10 43.07 43.07 +0.77 3 3,130 +0
Sep08 080102 43.63 43.63 43.63 43.63 +0.73      
Total Volume and Open Interest 157,884 974,280 -13,472
3-Mth Euribor(EUREX)
Mar08 080102 95.460 95.490 95.460 95.490 +0.040 390 17,210 +909
Jun08 080102 95.560 95.625 95.560 95.625 +0.085 656 5,935 -384
Sep08 080102 95.640 95.735 95.640 95.735 +0.105 25 3,844 +0
Total Volume and Open Interest 1,111 32,878 -548
Long Gilt(LIFFE)
Mar08 071231 109~30 110~08 109~26 110~07 +0~11 22,997 331,540 +2,298
Jun08 080102 110~29 110~29 110~29 110~29 +0~15      
Total Volume and Open Interest 22,997 331,540 +2,298
3-Mth Short Sterling(LIFFE)
Mar08 080102 94.43 94.49 94.40 94.47 +0.05 35,945 458,223 +0
Jun08 080102 94.73 94.85 94.70 94.83 +0.10 21,392 582,569 +0
Sep08 080102 94.96 95.13 94.93 95.10 +0.13 21,112 441,178 +0
Dec08 080102 95.13 95.32 95.10 95.28 +0.14 28,201 419,157 +0
Mar09 080102 95.21 95.41 95.18 95.37 +0.14 17,778 282,111 +0
Jun09 080102 95.20 95.40 95.18 95.37 +0.15 11,753 180,151 +0
Total Volume and Open Interest 149,990 2,622,294 +4,627
3-Mth Euribor(LIFFE)
Mar08 080102 95.465 95.500 95.440 95.495 +0.025 93,721 634,138 -6,841
Jun08 080102 95.575 95.640 95.525 95.630 +0.060 65,818 605,341 +14,370
Sep08 080102 95.690 95.750 95.600 95.740 +0.090 57,429 518,225 +3,500
Total Volume and Open Interest 377,183 3,332,525 +33,931
3-Mth Aus T-Bills(SFE)
Mar08 080102 92.72 92.73 92.70 92.72 unch 14,335 333,527 +11,964
Jun08 080102 92.62 92.63 92.57 92.59 -0.01 12,008 247,246 +6,920
Sep08 080102 92.58 92.58 92.52 92.53 -0.01 13,769 144,421 +10,301
Dec08 080102 92.50 92.51 92.47 92.48 -0.01 2,769 71,970 +2,478
Mar09 080102 92.46 92.46 92.45 92.45 -0.01 1,098 51,050 +548
Jun09 080102 92.46 92.46 92.45 92.45 -0.01 595 41,972 +595
Sep09 080102 92.45 92.45 92.45 92.45 unch 2 21,790 +0
Dec09 080102 92.44 92.44 92.44 92.44 -0.01 6 3,387 +6
Mar10 080102 92.45 92.45 92.45 92.45 -0.01 0 701 +0
Jun10 080102 92.45 92.45 92.45 92.45 -0.01 0 330 +0
Total Volume and Open Interest 44,582 916,966 +32,812
10-Year Aus T-Bonds(SFE)
Mar08 071231 93.64 93.69 93.61 93.69 +0.06 21,618 457,697 +7,086
Jun08 080102 93.68 93.68 93.68 93.68 -0.01      
Total Volume and Open Interest 10,945 463,251 +5,554
3-Year Aus T-Bonds(SFE)
Mar08 071231 93.16 93.20 93.14 93.20 +0.04 29,141 503,841 -3,103
Jun08 080102 93.18 93.18 93.18 93.18 -0.02      
Total Volume and Open Interest 16,360 511,907 +8,066
Gold(CMX)
Feb08 080102 837.5 864.9 837.5 860.0 +22.0 61,729 284,263 +0
Apr08 080102 848.0 871.2 844.6 866.8 +22.3 4,280 69,051 +0
Jun08 080102 851.5 877.1 851.5 872.8 +22.4 1,747 56,471 +0
Aug08 080102 865.1 878.7 864.6 878.3 +22.4 211 31,030 +0
Oct08 080102 875.0 883.2 875.0 883.2 +22.2 2 3,777 +0
Dec08 080102 866.0 892.0 866.0 888.0 +22.1 1,695 29,080 +0
Feb09 080102 891.9 894.9 891.9 892.9 +22.0 200 21,835 +0
Apr09 080102 897.5 897.5 897.5 897.5 +21.9 0 4,080 +0
Jun09 080102 889.0 902.3 889.0 902.3 +21.8 101 9,264 +0
Aug09 080102 907.2 907.2 907.2 907.2 +21.5 0 9 +0
Oct09 080102 912.1 912.1 912.1 912.1 +21.2      
Dec09 080102 897.0 922.6 897.0 917.0 +20.8 106 15,120 +0
Total Volume and Open Interest 70,178 540,215 +6,830
Silver(CMX)
Mar08 080102 1491.0 1541.5 1491.0 1529.0 +37.0 12,933 71,349 +0
May08 080102 1516.5 1547.5 1516.5 1541.4 +37.2 1,530 13,913 +0
Jul08 080102 1529.5 1556.0 1525.0 1552.0 +37.1 1,431 21,105 +0
Sep08 080102 1535.0 1561.6 1535.0 1561.6 +37.0 132 17,043 +0
Dec08 080102 1551.5 1580.0 1551.5 1575.0 +37.0 144 16,153 +0
Mar09 080102 1589.5 1589.5 1589.5 1589.5 +36.6 0 537 +0
May09 080102 1598.5 1598.5 1598.5 1598.5 +36.2 0 4 +0
Total Volume and Open Interest 16,190 151,652 -667
Platinum(NYMEX)
Jan08 080102 1529.9 1549.0 1524.1 1547.0 +18.6 1,937 504 +0
Apr08 080102 1528.9 1552.0 1525.4 1546.0 +20.6 2,561 16,644 +0
Jul08 080102 1534.9 1551.5 1534.9 1545.9 +20.5 1 161 +161
Oct08 080102 1554.4 1554.4 1554.4 1554.4 +1554.4      
Total Volume and Open Interest 2,407 15,032 -629
Palladium(NYMEX)
Mar08 080102 375.05 380.50 373.60 379.90 +1.70 498 12,960 +0
Jun08 080102 380.00 384.15 380.00 384.15 +1.25 52 1,509 +0
Sep08 080102 389.15 389.15 389.15 389.15 +1.25 0 273 +0
Total Volume and Open Interest 562 15,416 +93
Copper(CMX)
Mar08 080102 304.10 312.00 303.55 306.40 +2.30 5,978 51,193 +0
May08 080102 310.00 310.00 305.35 307.85 +2.65 780 7,279 +0
Jul08 080102 309.90 309.90 306.20 308.40 +2.70 36 2,722 +0
Sep08 080102 308.55 308.55 308.55 308.55 +2.80 53 1,307 +0
Dec08 080102 306.85 309.00 306.40 308.05 +2.90 55 1,714 +0
Total Volume and Open Interest 7,498 72,124 +363
Aluminum(CMX)
Jan08 080102 1.08 1.08 1.08 1.08 +0.01      
Feb08 080102 1.08 1.08 1.08 1.08 +0.01      
Mar08 080102 1.08 1.08 1.08 1.08 +0.01      
Apr08 080102 1.08 1.08 1.08 1.08 +0.01      
May08 080102 1.08 1.08 1.08 1.08 +0.01      
Jun08 080102 1.08 1.08 1.08 1.08 +0.01      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080102 13377 13377 13050 13136 -192 1,979 24,590 +0
Jun08 080102 13212 13212 13212 13212 -192 0 37 +0
Sep08 080102 13292 13292 13292 13292 -192 0 1 +0
Dec08 080102 13368 13368 13368 13368 -192      
Total Volume and Open Interest 1,979 24,628 +17
S & P 500(CME)
Mar08 080102 1478.40 1482.70 1449.20 1458.40 -18.80 19,796 514,454 +0
Jun08 080102 1475.50 1487.00 1457.00 1466.60 -19.40 128 6,604 +0
Sep08 080102 1473.20 1494.50 1464.50 1473.20 -20.30 16 470 +0
Dec08 080102 1478.40 1500.20 1470.20 1478.40 -20.80 0 3,118 +0
Total Volume and Open Interest 19,940 524,654 -270
S & P 500 E-Mini(Globex)
Mar08 080102 1478.75 1482.75 1449.00 1458.50 -18.75 671,313 0 -1,751,604
Jun08 080102 1487.00 1491.25 1457.50 1466.50 -19.50 2,312 5,119 +0
Total Volume and Open Interest 794,898 1,756,730 -1,779
NASDAQ 100(CME)
Mar08 080102 2111.50 2116.50 2057.00 2070.00 -34.80 2,327 38,600 +0
Jun08 080102 2089.30 2089.30 2088.30 2089.30 -36.00 0 25 +0
Sep08 080102 2115.30 2115.30 2114.30 2115.30 -36.00      
Total Volume and Open Interest 2,327 38,625 -479
NASDAQ 100 E-Mini(Globex)
Mar08 071231 2125.00 2127.50 2101.00 2104.80 -20.20 161,664 284,369 -1,267
Jun08 080102 2085.00 2101.80 2077.00 2089.30 -36.00 0 1 +0
Total Volume and Open Interest 161,664 284,370 -1,267
S & P Midcap 400(CME)
Mar08 080102 862.30 865.00 848.50 853.90 -10.90 67 4,937 +0
Jun08 080102 863.60 863.60 863.50 863.60 -10.90      
Sep08 080102 871.50 871.50 871.40 871.50 -10.90 0 55 +0
Total Volume and Open Interest 67 4,992 +24
Russell 2000(CME)
Mar08 080102 769.95 771.25 752.25 758.50 -13.70 727 34,533 +0
Jun08 080102 762.75 762.75 762.45 762.75 -13.70 0 7 +0
Sep08 080102 768.75 768.75 768.45 768.75 -13.70 0 25 +0
Total Volume and Open Interest 727 34,565 -59
Russell 2000 E-Mini(Globex)
Mar08 080102 769.00 771.90 752.20 758.50 -13.70 139,022 573,301 +0
Jun08 080102 767.40 774.70 756.20 762.80 -13.70 14 30 +0
Sep08 080102 768.80 780.40 765.30 768.80 -13.70 0 3 +0
Total Volume and Open Interest 139,036 573,334 +6,948
Value Line(KCBT)
Mar08 080102 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 080102 5591.0 5677.5 5531.5 5556.5 -64.0 9,912 0 -380,438
Feb08 080102 5607.0 5691.5 5575.5 5575.5 -64.0 85 0 -1,933
Mar08 080102 5638.0 5721.5 5585.5 5599.5 -66.0 1,797 0 -39,835
Total Volume and Open Interest 11,832    
Hang Seng Index(HKFE)
Jan08 080102 27720 27948 27290 27668 -242 4,311 31,051 -49,965
Feb08 080102 27765 28000 27366 27729 -243 0 71  
Mar08 080102 27727 27890 27364 27722 -242 36 654 +600
Total Volume and Open Interest 5,977 31,813 -50,543
DAX(EUREX)
Mar08 080102 8105.5 8180.5 7972.5 8028.5 -116.0 62,463 175,382 +0
Jun08 080102 8202.0 8258.0 8075.0 8114.5 -118.0 527 17,745 +0
Sep08 080102 8209.5 8211.5 8163.5 8198.5 -125.0 100 100 +0
Total Volume and Open Interest 63,090 193,227 +0
FT-SE 100(EURONEXT)
Mar08 080102 6449.00 6529.50 6405.00 6434.50 -20.50 42,151 400,492 +0
Jun08 080102 6543.00 6543.00 6436.50 6463.00 -21.00 8 7,851 +0
Sep08 080102 6481.50 6481.50 6481.50 6481.50 -22.50 0 1,500 +0
Total Volume and Open Interest 42,159 409,843 +7,811
SPI 200(SFE)
Mar08 080102 6359.0 6411.0 6325.0 6332.0 -16.0 12,177 231,384 +8,525
Jun08 080102 6395.0 6395.0 6395.0 6395.0 -16.0 7 1,931 +7
Sep08 080102 6406.0 6406.0 6406.0 6406.0 -15.0 1 1,203 +1
Total Volume and Open Interest 12,189 234,559 +8,535
GSCI(CME)
Jan08 080102 619.90 630.50 619.80 630.50 +21.40 202 21,595 +0
Feb08 080102 621.75 630.50 621.50 630.50 +21.50      
Mar08 080102 629.00 629.00 621.00 629.00 +20.75      
Total Volume and Open Interest 202 21,595 +122
RJ/CRB Index(ICE)
Jan08 071231 478.25 479.50 475.50 479.50 +4.00 6 307 -1
Feb08 071231 479.00 480.50 477.00 480.50 +3.50 4 423 +2
Apr08 071231 482.00 482.00 478.50 481.50 +3.00 1 762 +0
Total Volume and Open Interest 11 1,495 +1
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521