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 Thu January 03, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 080103 1233.50 1253.50 1230.25 1251.50 +19.00 29,805 17,869 -5,434
Mar08 080103 1248.75 1269.25 1245.75 1267.50 +18.75 79,101 280,776 +596
May08 080103 1264.00 1285.75 1262.50 1284.50 +20.00 8,093 63,414 +667
Jul08 080103 1272.00 1293.00 1270.25 1291.00 +19.00 6,148 63,474 -520
Aug08 080103 1241.00 1271.75 1241.00 1262.50 +18.50 36 4,462 +5
Sep08 080103 1190.00 1222.75 1190.00 1205.00 +9.00 28 2,489 -1
Nov08 080103 1147.00 1163.00 1145.00 1161.50 +13.50 8,222 100,645 -426
Total Volume and Open Interest 132,361 555,160 -4,670
Soybean Meal(CBOT)
Jan08 080103 338.10 344.30 336.50 344.10 +6.10 17,493 10,555 -2,663
Mar08 080103 343.80 351.00 343.00 350.60 +6.50 35,909 107,518 -367
May08 080103 347.80 355.00 347.80 354.50 +6.50 6,274 45,109 +703
Jul08 080103 350.10 356.60 350.10 355.50 +6.00 2,809 32,012 +40
Aug08 080103 342.00 345.70 342.00 345.00 +5.50 186 7,296 -108
Sep08 080103 332.10 335.30 329.10 333.50 +5.50 214 6,408 +141
Oct08 080103 308.50 308.50 303.00 307.50 +4.80 177 5,490 +154
Dec08 080103 298.50 304.30 298.00 303.50 +6.30 3,039 24,454 +965
Total Volume and Open Interest 66,173 242,030 -1,073
Soybean Oil(CBOT)
Jan08 080103 50.00 50.61 49.81 50.50 +0.54 12,732 10,813 -4,492
Mar08 080103 50.95 51.33 50.54 51.18 +0.38 33,981 169,243 +1,981
May08 080103 51.39 51.85 51.14 51.74 +0.39 3,474 36,303 +693
Jul08 080103 51.95 52.37 51.63 52.31 +0.36 3,228 32,652 +403
Aug08 080103 52.03 52.50 51.93 52.42 +0.37 36 5,532 -5
Sep08 080103 51.90 52.38 51.80 52.35 +0.45 272 5,000 -95
Oct08 080103 51.50 52.01 51.40 51.95 +0.45 1,186 4,892 -181
Dec08 080103 51.76 52.30 51.64 52.26 +0.41 3,095 25,530 -99
Total Volume and Open Interest 58,074 291,089 -1,745
Canola(WCE)
Jan08 080103 516.2 519.4 516.2 519.4 +4.6 24 0 +0
Mar08 080103 524.9 533.5 524.9 531.4 +4.7 6,439 0 +0
May08 080103 538.7 543.5 538.0 541.5 +5.1 1,301 0 +0
Jul08 080103 545.1 549.5 543.2 547.5 +5.2 1,429 0 +0
Total Volume and Open Interest 10,571 157,993 +157,993
Corn(CBOT)
Mar08 080103 462.50 469.00 460.75 466.00 +3.50 59,952 602,039 +4,144
May08 080103 473.25 479.50 472.00 476.75 +3.25 8,391 139,887 +2,340
Jul08 080103 483.00 489.25 481.50 486.50 +3.50 6,097 153,457 +297
Sep08 080103 479.75 485.25 479.75 484.00 +4.25 1,108 29,529 +271
Dec08 080103 480.25 486.25 480.00 485.75 +5.50 9,645 282,317 +1,275
Mar09 080103 484.00 491.50 484.00 491.00 +6.25 212 17,677 +79
Total Volume and Open Interest 86,060 1,291,091 +8,630
Wheat(CBOT)
Mar08 080103 920.00 945.00 919.00 945.00 +30.00 24,563 203,170 -586
May08 080103 928.50 952.50 927.00 952.50 +30.00 5,207 51,962 +1,571
Jul08 080103 791.75 814.50 790.00 812.00 +21.25 4,809 98,816 +15
Sep08 080103 798.75 817.00 798.75 815.00 +18.00 461 19,104 +259
Dec08 080103 808.00 827.50 808.00 826.50 +18.50 975 39,420 +162
Total Volume and Open Interest 36,193 426,936 +1,511
Wheat(KCBT)
Mar08 080103 945.00 966.00 940.00 965.50 +29.50 9,714 69,299 -413
May08 080103 943.25 962.00 943.25 962.00 +30.00 2,779 10,404 +1,192
Jul08 080103 824.75 855.00 824.75 854.00 +26.50 3,239 30,609 +615
Sep08 080103 831.75 856.00 831.75 856.00 +30.00 754 5,798 -37
Dec08 080103 841.75 859.00 840.00 857.00 +28.00 295 3,373 +87
Total Volume and Open Interest 16,815 122,611 +1,442
Wheat(MGE)
Mar08 080103 1066.00 1095.75 1066.00 1095.75 +30.00 3,287 37,139 +10
May08 080103 1030.00 1058.00 1030.00 1058.00 +28.00 879 10,269 +1
Jul08 080103 968.50 975.00 961.00 968.00 +18.00 5 2,724 -1
Sep08 080103 864.75 883.00 864.75 882.75 +15.75 164 6,246 +15
Dec08 080103 871.00 878.00 866.25 877.25 +17.00 279 6,175 +13
Total Volume and Open Interest 4,620 62,949 +33
Oats(CBOT)
Mar08 080103 315.75 332.00 313.50 325.50 +13.50 511 9,600 +5
May08 080103 320.00 336.00 320.00 333.25 +14.25 51 879 +4
Jul08 080103 325.00 341.00 325.00 340.00 +15.00 1 301 +0
Sep08 080103 333.00 333.00 332.00 332.00 +8.50 0 41 +0
Total Volume and Open Interest 563 11,606 +9
Rough Rice(CBOT)
Jan08 080103 14.20 14.24 13.91 13.95 -0.01 540 446 -600
Mar08 080103 14.28 14.60 14.14 14.27 -0.01 1,023 14,164 +93
May08 080103 14.67 14.67 14.45 14.50 -0.03 36 715 +29
Jul08 080103 14.66 14.95 14.66 14.70 -0.03 2 1,010 +0
Total Volume and Open Interest 1,612 18,015 -483
Live Cattle(CME)
Feb08 080103 96.450 97.050 94.550 94.775 -1.475 10,718 116,120 -1,273
Apr08 080103 99.025 99.450 96.900 97.050 -2.000 5,781 68,201 +999
Jun08 080103 95.250 95.600 94.000 94.075 -1.150 2,807 28,070 +1,342
Aug08 080103 96.175 96.400 95.300 95.350 -0.925 773 16,481 +362
Oct08 080103 99.850 100.200 99.650 99.700 -0.450 174 6,151 +111
Dec08 080103 100.450 100.750 99.850 100.175 -0.325 74 4,441 +21
Total Volume and Open Interest 20,333 241,411 +1,431
Feeder Cattle(CME)
Jan08 080103 103.500 103.900 101.425 101.800 -2.625 700 5,827 -200
Mar08 080103 106.200 106.475 103.750 103.925 -2.575 1,644 15,622 +119
Apr08 080103 108.750 108.750 106.250 106.875 -1.950 326 3,954 +69
May08 080103 109.800 109.900 108.000 108.425 -1.775 186 4,934 +79
Aug08 080103 110.000 110.000 108.800 109.350 -0.950 129 2,224 +52
Sep08 080103 109.100 109.100 108.200 108.400 -1.200 4 96 +3
Oct08 080103 108.525 108.525 108.000 108.000 -1.300 0 61 +0
Total Volume and Open Interest 2,993 32,814 +126
Lean Hogs(CME)
Feb08 080103 57.300 57.300 56.350 56.475 -0.700 12,124 93,225 -1,616
Apr08 080103 63.250 63.250 62.300 62.375 -0.900 6,496 49,286 -1,239
May08 080103 68.900 69.500 68.700 69.475 +0.025 156 2,674 +16
Jun08 080103 72.850 73.100 72.350 72.700 -0.550 2,137 29,126 -112
Jul08 080103 72.850 72.850 71.900 72.500 -0.275 517 11,525 -88
Aug08 080103 71.500 71.850 71.350 71.800 +0.075 59 5,937 -11
Oct08 080103 67.475 67.650 67.250 67.575 -0.075 200 5,702 +12
Dec08 080103 67.500 67.850 67.150 67.475 -0.025 228 10,496 +128
Total Volume and Open Interest 22,023 208,238 -2,815
Pork Bellies(CME)
Feb08 080103 86.250 86.250 84.575 84.700 -1.100 140 1,207 +7
Mar08 080103 85.600 85.600 84.550 84.550 -0.950 1 358 +0
May08 080103 87.200 88.000 87.200 87.200 -0.400 19 243 +9
Jul08 080103 86.250 86.500 86.250 86.250 -0.050 0 162 +0
Aug08 080103 86.250 86.250 86.250 86.250 -0.375 0 59 +0
Total Volume and Open Interest 160 2,029 +16
Class III Milk(CME)
Jan08 080103 19.73 20.38 19.65 20.12 +0.49 492 3,808 +0
Feb08 080103 18.60 19.37 18.60 19.12 +0.50 187 3,328 -10
Mar08 080103 17.94 18.73 17.94 18.38 +0.40 100 2,804 +0
Apr08 080103 17.25 17.87 17.12 17.57 +0.32 59 2,573 +0
May08 080103 16.92 17.62 16.82 17.30 +0.40 55 2,281 -4
Total Volume and Open Interest 1,086 27,442 -4,150
Cocoa(ICE)
Mar08 080103 2097 2141 2081 2120 +23 14,463 100,763 +960
May08 080103 2095 2139 2095 2120 +22 3,946 29,475 +1,637
Jul08 080103 2093 2145 2088 2127 +24 587 11,442 -21
Sep08 080103 2106 2133 2106 2124 +21 348 8,819 +48
Dec08 080103 2149 2149 2125 2135 +22 348 15,929 +20
Mar09 080103 2130 2143 2130 2143 +17 145 4,499 +0
May09 080103 2148 2148 2148 2148 +16 0 2,359 +0
Total Volume and Open Interest 19,837 173,287 +2,644
Coffee "C"(ICE)
Mar08 080103 134.25 136.50 134.20 135.20 +1.20 20,004 112,851 +2,438
May08 080103 136.90 139.00 136.80 137.80 +1.15 2,927 24,975 +663
Jul08 080103 141.00 141.00 139.65 140.25 +1.15 812 6,341 +92
Sep08 080103 143.40 143.40 142.30 142.50 +1.10 939 8,674 -139
Dec08 080103 144.85 146.80 144.85 145.90 +1.10 146 6,110 -9
Mar09 080103 148.00 150.00 148.00 149.15 +1.15 98 4,047 +63
Total Volume and Open Interest 24,943 165,819 +3,123
Orange Juice(ICE)
Jan08 080103 144.50 145.00 140.05 141.10 -6.20 916 602 -582
Mar08 080103 144.35 144.50 141.65 141.85 -6.95 3,846 18,775 +125
May08 080103 149.00 149.00 143.85 143.95 -6.40 515 3,785 +35
Jul08 080103 152.25 152.25 145.75 145.95 -5.85 180 927 +30
Sep08 080103 148.05 148.05 148.05 148.05 -5.15 15 429 +1
Nov08 080103 147.65 147.65 147.65 147.65 -5.15 1 364 +1
Total Volume and Open Interest 5,473 25,739 -390
Sugar #11(ICE)
Mar08 080103 10.73 11.28 10.73 11.14 +0.41 145,837 473,584 +10,959
May08 080103 11.08 11.54 11.04 11.40 +0.37 17,742 120,198 +1,696
Jul08 080103 11.27 11.70 11.24 11.57 +0.34 11,529 92,352 +647
Oct08 080103 11.58 11.98 11.56 11.88 +0.34 3,807 83,111 +6
Mar09 080103 12.14 12.53 12.11 12.43 +0.34 2,987 55,554 +8
Total Volume and Open Interest 187,040 911,735 +14,170
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 080103 1085 1105 1080 1104 +18 3,033 27,487 -70
Jul08 080103 1111 1136 1111 1134 +19 1,629 54,354 +72
Sep08 080103 1092 1110 1090 1109 +14 5 22,883 +3
Dec08 080103 1088 1107 1086 1105 +13 13 21,457 -3
Mar09 080103 1102 1115 1102 1114 +13 12 5,377 +1
May09 080103 1126 1126 1125 1125 +14 0 363 +0
Total Volume and Open Interest 5,862 207,645 -421
London Coffee(LCE)
Jan08 080103 1912.00 1922.00 1899.00 1912.00 +8.00 2,536 10,477 -9,408
Mar08 080103 1946.00 1960.00 1930.00 1948.00 +9.00 3,905 91,613 -430
May08 080103 1960.00 1979.00 1950.00 1966.00 +9.00 528 20,695 +172
Jul08 080103 1970.00 1984.00 1970.00 1978.00 +6.00 64 6,565 +4
Sep08 080103 1984.00 1995.00 1984.00 1991.00 +6.00 97 8,641 -60
Nov08 080103 1994.00 1994.00 1994.00 1994.00 +6.00 12 970 +0
Total Volume and Open Interest 7,142 141,328 -9,722
London Sugar(LCE)
Mar08 071231 316.00 317.40 315.00 315.00 -0.90 3,224 49,488 +183
May08 080103 318.70 326.50 317.90 326.50 +9.50 278 13,082 -32
Aug08 080103 325.00 329.20 324.90 329.10 +8.60 110 7,298 -54
Oct08 080103 329.90 333.40 329.90 333.40 +8.80 121 6,132 +91
Dec08 080103 338.10 338.40 335.90 338.40 +8.80 55 1,693 -32
Total Volume and Open Interest 1,673 82,420 -50
Cotton(ICE)
Mar08 080103 68.89 69.05 68.12 68.71 -0.17 29,155 132,891 -367
May08 080103 70.65 70.68 70.00 70.40 -0.19 2,949 24,235 -153
Jul08 080103 72.11 72.50 71.80 72.19 -0.16 3,319 27,603 +229
Oct08 080103 74.40 74.40 74.40 74.40 -0.27 6 469 +6
Dec08 080103 76.70 76.75 75.91 76.46 -0.21 4,879 44,360 +517
Mar09 080103 78.90 78.90 78.90 78.90 -0.26 174 1,070 -94
Total Volume and Open Interest 40,948 231,807 +369
Lumber(CME)
Jan08 080103 230.7 233.7 230.7 231.3 -1.0 297 1,927 -173
Mar08 080103 252.4 253.1 251.0 252.7 +0.6 380 6,492 +79
May08 080103 269.8 269.8 266.7 268.5 +0.3 13 710 +0
Jul08 080103 278.0 278.0 271.6 271.6 -0.1 0 143 +0
Total Volume and Open Interest 690 9,373 -94
Crude Oil(NYM)
Feb08 080103 99.23 100.09 98.45 99.18 -0.44 108,597 316,927 -2,616
Mar08 080103 99.03 99.77 98.23 98.94 -0.39 46,205 173,142 +6,725
Apr08 080103 98.50 99.15 97.77 98.42 -0.32 13,412 68,500 +1,410
May08 080103 97.73 98.52 97.26 97.90 -0.19 4,650 61,130 +392
Jun08 080103 97.08 97.88 96.69 97.37 -0.05 7,093 78,681 +939
Jul08 080103 96.50 97.22 96.21 96.85 +0.05 3,530 25,123 +226
Aug08 080103 96.04 96.35 95.85 96.35 +0.13 3,124 21,290 +677
Sep08 080103 96.00 96.00 95.30 95.86 +0.21 664 41,243 +343
Oct08 080103 94.90 95.38 94.90 95.38 +0.28 1,522 31,427 +886
Nov08 080103 94.37 94.90 94.15 94.90 +0.33 4,324 23,861 +1,604
Dec08 080103 94.04 94.68 93.49 94.42 +0.37 7,559 173,139 +299
Jan09 080103 93.93 93.93 93.93 93.93 +0.39 50 24,631 -15
Feb09 080103 94.33 94.33 92.90 93.45 +0.41 0 12,756 +0
Mar09 080103 92.97 92.97 92.97 92.97 +0.43 0 6,173 +0
Apr09 080103 92.50 92.50 92.50 92.50 +0.45 0 11,595 +0
May09 080103 92.07 92.07 92.07 92.07 +0.47 0 13,679 +0
Total Volume and Open Interest 206,879 1,361,258 +12,896
Heating Oil(NYM)
Feb08 080103 273.86 274.75 270.20 271.91 -2.13 21,561 87,150 +865
Mar08 080103 272.26 273.27 268.99 270.66 -1.88 5,954 41,776 +117
Apr08 080103 268.33 268.93 266.15 266.66 -1.78 1,624 15,698 +42
May08 080103 264.20 264.72 262.62 262.71 -1.68 687 10,341 -192
Jun08 080103 261.35 262.17 259.25 259.96 -1.58 1,526 17,218 -499
Jul08 080103 259.78 261.46 259.20 259.51 -1.43 266 4,611 -199
Aug08 080103 260.68 261.17 258.73 259.56 -1.38 68 1,191 +13
Sep08 080103 260.60 260.92 260.20 260.26 -1.33 322 3,946 +69
Oct08 080103 262.40 262.61 261.61 261.61 -1.28 7 1,360 +1
Nov08 080103 263.60 264.24 263.01 263.01 -1.23 21 893 +8
Dec08 080103 265.50 265.78 263.00 264.36 -1.18 875 7,636 -171
Jan09 080103 266.50 266.50 265.26 265.26 -1.18 5 2,472 +0
Total Volume and Open Interest 32,921 200,678 -8,133
Gasoline(NYMEX)
Feb08 080103 256.58 257.85 252.51 254.14 -2.75 13,421 64,997 +162
Mar08 080103 259.75 261.10 256.28 257.84 -2.50 5,591 45,437 +818
Apr08 080103 271.49 271.81 269.05 270.54 -1.50 1,553 25,047 +31
May08 080103 271.47 271.83 269.50 270.99 -1.45 574 21,350 +86
Jun08 080103 270.15 271.10 269.00 270.24 -1.35 708 16,999 +129
Jul08 080103 267.38 268.95 266.75 268.04 -1.30 359 4,705 +44
Aug08 080103 265.15 265.15 262.70 264.79 -1.20 228 3,045 +24
Sep08 080103 259.90 261.10 259.57 260.39 -1.10 325 5,636 +2
Oct08 080103 245.14 245.99 245.14 245.99 -1.00 274 2,227 +106
Nov08 080103 241.50 241.59 241.50 241.59 -0.90 30 1,428 -5
Total Volume and Open Interest 23,090 203,272 -2,999
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080103 257.84 257.84 257.84 257.84 -2.50 0 2 +0
Apr08 080103 270.54 270.54 270.54 270.54 -1.50      
May08 080103 270.99 270.99 270.99 270.99 -1.45      
Total Volume and Open Interest 0 12 +0
Natural Gas(NYM)
Feb08 080103 7.873 7.980 7.610 7.674 -0.176 27,299 113,865 -1,852
Mar08 080103 7.867 7.974 7.630 7.698 -0.167 13,434 124,281 +900
Apr08 080103 7.880 7.945 7.638 7.698 -0.172 4,518 59,086 +678
May08 080103 7.919 7.981 7.704 7.747 -0.180 2,307 48,333 +493
Jun08 080103 7.921 8.036 7.796 7.825 -0.182 849 25,553 -134
Jul08 080103 8.050 8.110 7.860 7.907 -0.185 467 22,401 +55
Aug08 080103 8.069 8.151 7.965 7.982 -0.186 988 21,924 +223
Sep08 080103 8.100 8.190 7.966 8.005 -0.187 361 15,540 +28
Oct08 080103 8.183 8.276 8.035 8.077 -0.188 1,101 41,856 -75
Nov08 080103 8.556 8.586 8.373 8.402 -0.206 482 25,083 +292
Dec08 080103 8.899 8.952 8.782 8.782 -0.213 364 21,032 +251
Jan09 080103 9.120 9.200 8.990 9.022 -0.218 1,992 42,166 +1,348
Feb09 080103 9.149 9.162 8.999 9.032 -0.218 24 7,261 -7
Mar09 080103 8.924 8.974 8.795 8.807 -0.211 3,030 32,279 +998
Apr09 080103 8.150 8.194 8.082 8.082 -0.191 3,310 30,280 +845
May09 080103 8.060 8.100 8.039 8.077 -0.187 4,556 22,613 -1,000
Total Volume and Open Interest 70,132 849,704 +5,903
Brent Crude Oil(ICE)
Feb08 080103 97.45 98.50 97.04 97.60 -0.24 38,982 108,781 +46
Mar08 080103 97.06 98.23 96.82 97.38 -0.21 25,756 130,792 +1,621
Apr08 080103 96.83 97.98 96.66 97.16 -0.17 11,108 36,781 +926
May08 080103 96.45 97.52 96.35 96.82 -0.15 3,206 18,766 -518
Jun08 080103 96.02 97.18 95.94 96.47 -0.11 3,892 30,372 -614
Jul08 080103 96.29 96.53 96.06 96.14 -0.04 902 10,411 +166
Aug08 080103 95.81 95.81 95.81 95.81 +0.03 738 8,208 +262
Sep08 080103 95.18 95.44 95.18 95.44 +0.09 225 10,069 +24
Oct08 080103 95.06 95.06 95.06 95.06 +0.14 245 6,659 -1
Nov08 080103 94.68 94.68 94.68 94.68 +0.19 282 3,949 -19
Dec08 080103 94.02 94.68 93.64 94.31 +0.26 2,144 57,148 -1,034
Jan09 080103 93.94 93.94 93.94 93.94 +0.30 25 12,453 -25
Feb09 080103 93.58 93.58 93.58 93.58 +0.32 50 3,753 -24
Mar09 080103 93.24 93.24 93.24 93.24 +0.35 50 4,191 +0
Total Volume and Open Interest 88,655 538,821 +1,462
Gas Oil(ICE)
Jan08 080103 860.50 862.25 851.00 860.50 +5.50 10,151 62,497 -2,549
Feb08 080103 853.50 856.25 844.75 854.25 +6.25 11,057 72,479 -361
Mar08 080103 844.50 849.25 838.50 847.50 +6.75 2,839 31,414 +32
Apr08 080103 836.25 840.25 834.25 839.25 +6.75 1,824 13,510 -510
May08 080103 830.50 832.25 826.75 831.75 +7.25 1,123 13,773 +158
Jun08 080103 825.25 827.50 821.50 826.50 +7.75 543 32,730 +38
Jul08 080103 825.25 825.25 825.25 825.25 +7.75 427 7,257 +255
Aug08 080103 825.75 825.75 825.75 825.75 +7.75 110 3,026 +85
Sep08 080103 825.25 826.75 824.25 826.75 +7.50 210 2,813 +110
Oct08 080103 825.25 826.75 824.25 826.75 +7.75 0 1,199 +0
Total Volume and Open Interest 28,666 273,479 -2,560
US Dollar Index(ICE)
Mar08 080103 76.000 76.090 75.730 75.920 -0.090 2,953 27,877 +530
Jun08 080103 75.920 75.980 75.840 75.980 -0.090 7 5,639 +6
Sep08 080103 76.100 76.100 76.100 76.100 -0.090 1 500 +0
Total Volume and Open Interest 2,961 34,016 +536
Australian Dollar(CME)
Mar08 080103 87.99 88.07 87.47 87.68 -0.26 12,130 59,795 +1,540
Jun08 080103 87.41 87.42 86.84 87.04 -0.26 2 434 +0
Sep08 080103 86.27 86.43 86.11 86.27 -0.26 0 76 +0
Total Volume and Open Interest 12,132 60,423 +1,540
British Pound(CME)
Mar08 080103 197.77 198.00 196.65 196.94 -0.69 30,262 78,327 -372
Jun08 080103 197.21 197.24 196.08 196.32 -0.71 1 245 +0
Sep08 080103 195.62 196.37 195.46 195.62 -0.73 0 9 +0
Total Volume and Open Interest 30,263 78,638 -372
Canadian Dollar(CME)
Mar08 080103 100.70 101.34 100.37 101.04 +0.01 17,098 77,339 +904
Jun08 080103 100.55 101.28 100.39 101.01 +0.01 42 3,703 -8
Sep08 080103 101.22 101.22 100.51 100.97 +0.02 0 1,329 +0
Dec08 080103 100.92 101.15 100.65 100.86 -0.01 5 537 +3
Total Volume and Open Interest 17,145 83,024 +899
Japanese Yen(CME)
Mar08 080103 91.84 93.08 91.75 92.15 +0.08 40,241 156,380 -2,654
Jun08 080103 93.50 93.83 92.63 92.95 +0.08 3 24,487 -2
Sep08 080103 93.64 94.29 93.49 93.64 +0.08 0 487 +0
Total Volume and Open Interest 40,244 181,412 -2,649
Swiss Franc(CME)
Mar08 080103 89.75 90.45 89.62 90.31 +0.50 18,611 61,248 -853
Jun08 080103 90.15 90.69 89.99 90.64 +0.48 10 49 -4
Sep08 080103 90.78 90.89 90.39 90.89 +0.49 4 21 -1
Total Volume and Open Interest 18,625 61,358 -858
EuroFX(CME)
Mar08 080103 147.31 147.88 146.93 147.49 +0.16 72,563 163,552 -7,188
Jun08 080103 146.94 147.81 146.85 147.38 +0.14 2,062 2,190 +939
Sep08 080103 147.13 147.36 146.68 147.13 +0.10 4 537 +0
Total Volume and Open Interest 74,629 166,421 -6,249
Mexican Peso(CME)
Jan08 080103 918.0 918.0 918.0 918.0 +1.8 0 3 +0
Feb08 080103 916.0 916.0 916.0 916.0 +1.8 0 110 +0
Total Volume and Open Interest 10,475 85,765 -3,694
30-Year T-Bonds(CBOT)
Mar08 080103 117~24 118~04 117~06 117~24 -0~05 96,371 917,788 -392
Jun08 080103 117~06 117~10 116~25 117~06 -0~05 25 2,438 +1
Sep08 080103 116~22 116~22 116~22 116~22 -0~05 0 22 +0
Total Volume and Open Interest 96,396 920,255 -391
10-Year T-Notes(CBOT)
Mar08 080103 114~095 114~185 113~295 114~110 -0~015 204,295 2,121,399 +4,950
Jun08 080103 113~245 113~245 113~140 113~230 -0~015 0 1,323 +1
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 080103 111~015 111~015 111~015 111~015 unch      
Total Volume and Open Interest 135,466 1,770,564 -5,147
2 Year T-Notes(CBOT)
Mar08 080103 105~062 105~101 105~059 105~076 +0~011 60,296 974,024 -4,711
Total Volume and Open Interest 60,296 974,024 -14,291
Eurodollars(CME)
Mar08 080103 95.900 95.955 95.855 95.910 +0.015 49,883 1,438,008 -2,876
Jun08 080103 96.395 96.460 96.370 96.425 +0.025 52,145 1,453,627 +7,596
Sep08 080103 96.665 96.730 96.640 96.690 +0.015 58,492 1,314,039 +4,682
Dec08 080103 96.785 96.850 96.750 96.815 +0.015 54,573 1,496,549 +2,717
Mar09 080103 96.775 96.870 96.750 96.825 +0.020 60,929 1,057,305 +9,301
Jun09 080103 96.680 96.775 96.655 96.730 +0.030 36,213 729,688 +3,681
Sep09 080103 96.545 96.635 96.510 96.590 +0.035 27,119 562,771 +5,914
Dec09 080103 96.375 96.475 96.345 96.430 +0.045 18,171 336,570 +2,948
Mar10 080103 96.195 96.305 96.175 96.265 +0.050 5,892 231,844 -488
Jun10 080103 96.025 96.120 95.995 96.085 +0.040 5,155 243,368 +1,638
Sep10 080103 95.940 95.965 95.845 95.935 +0.025 6,814 156,158 -562
Dec10 080103 95.835 95.845 95.725 95.810 +0.020 3,594 120,189 +391
Mar11 080103 95.715 95.750 95.640 95.715 +0.015 2,374 93,926 +289
Jun11 080103 95.660 95.660 95.545 95.620 +0.010 6,514 84,234 +532
Sep11 080103 95.565 95.585 95.465 95.535 +0.005 1,932 70,107 +467
Dec11 080103 95.500 95.500 95.380 95.445 unch 3,762 57,942 -787
Mar12 080103 95.430 95.430 95.315 95.375 -0.005 1,061 47,770 +337
Jun12 080103 95.360 95.360 95.235 95.295 -0.010 4,763 45,677 +3,368
Total Volume and Open Interest 422,905 9,796,661 +43,804
30 Day Federal Funds(CBOT)
Jan08 080103 4.095 4.100 4.090 4.090 unch 3,845 143,204 +1,756
Feb08 080103 4.320 4.345 4.315 4.335 +0.025 4,512 89,185 +1,605
Mar08 080103 4.415 4.465 4.405 4.445 +0.030 1,291 45,086 -177
Apr08 080103 4.505 4.585 4.505 4.550 +0.040 266 25,094 +62
May08 080103 4.680 4.765 4.680 4.730 +0.045 218 19,058 +99
Jun08 080103 4.800 4.800 4.710 4.765 +0.045 451 6,362 +125
Total Volume and Open Interest 10,614 341,624 -115,724
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 080103 99.25 99.25 99.25 99.25 unch      
Jun08 080103 99.29 99.29 99.29 99.29 +0.01      
Sep08 080103 99.22 99.22 99.22 99.22 +0.01      
Dec08 080103 99.21 99.21 99.20 99.20 +0.06      
Mar09 080103 99.14 99.14 99.14 99.14 +0.06      
Jun09 080103 99.08 99.08 99.08 99.08 +0.06      
Sep09 080103 99.02 99.02 99.02 99.02 +0.06      
Dec09 080103 98.98 98.98 98.98 98.98 +0.10      
Total Volume and Open Interest 0 116,154 -1,162
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 080103 114.08 114.56 114.05 114.37 +0.24 269,160 1,148,264 -11,404
Jun08 080103 113.69 114.10 113.68 113.95 +0.24 519 296 +6
Sep08 080103 114.18 114.18 114.18 114.18 +0.24      
Total Volume and Open Interest 269,679 1,148,560 -2,701
Euro-Bobl(EUREX)
Mar08 080103 108.64 108.90 108.63 108.80 +0.91 292,260 970,542 +669
Jun08 080103 43.11 43.26 43.11 43.20 +0.12 179 3,140 +10
Sep08 080103 43.76 43.76 43.76 43.76 +0.12      
Total Volume and Open Interest 154,178 982,098 +7,818
3-Mth Euribor(EUREX)
Mar08 080103 95.490 95.510 95.485 95.510 +0.020 407 17,405 +195
Jun08 080103 95.630 95.660 95.625 95.660 +0.035 134 5,985 +50
Sep08 080103 95.735 95.775 95.735 95.775 +0.040 56 3,890 +46
Total Volume and Open Interest 795 33,237 +359
Long Gilt(LIFFE)
Mar08 071231 109~30 110~08 109~26 110~07 +0~11 22,997 331,540 +2,298
Jun08 080103 110~27 110~27 110~27 110~27 -0~02      
Total Volume and Open Interest 12,390 332,253 +713
3-Mth Short Sterling(LIFFE)
Mar08 080103 94.49 94.53 94.46 94.49 +0.02 28,664 458,345 +122
Jun08 080103 94.85 94.86 94.78 94.81 -0.02 11,890 584,791 +2,222
Sep08 080103 95.12 95.15 95.06 95.08 -0.02 10,942 443,885 +2,707
Dec08 080103 95.30 95.35 95.26 95.27 -0.01 15,739 426,312 +7,155
Mar09 080103 95.37 95.43 95.35 95.36 -0.01 11,101 286,713 +4,602
Jun09 080103 95.40 95.43 95.35 95.36 -0.01 9,337 181,997 +1,846
Total Volume and Open Interest 93,649 2,643,518 +21,224
3-Mth Euribor(LIFFE)
Mar08 080103 95.500 95.510 95.480 95.500 +0.005 11,410 633,220 -918
Jun08 080103 95.645 95.670 95.625 95.650 +0.020 9,484 605,345 +4
Sep08 080103 95.760 95.785 95.725 95.770 +0.030 14,639 519,277 +1,052
Total Volume and Open Interest 67,102 3,334,998 +2,473
3-Mth Aus T-Bills(SFE)
Mar08 080102 92.72 92.73 92.70 92.72 unch 14,335 333,527 +11,964
Jun08 080103 92.59 92.68 92.58 92.68 +0.09 8,249 243,979 -3,267
Sep08 080103 92.52 92.62 92.52 92.62 +0.09 5,974 140,308 -4,113
Dec08 080103 92.47 92.58 92.47 92.58 +0.10 2,419 70,961 -1,009
Mar09 080103 92.50 92.56 92.50 92.55 +0.10 1,380 51,588 +538
Jun09 080103 92.50 92.57 92.50 92.56 +0.11 1,890 43,272 +1,300
Sep09 080103 92.51 92.57 92.51 92.56 +0.11 640 22,318 +528
Dec09 080103 92.54 92.56 92.52 92.56 +0.12 450 3,819 +432
Mar10 080103 92.56 92.56 92.56 92.56 +0.11 0 701 +0
Jun10 080103 92.56 92.56 92.56 92.56 +0.11 0 330 +0
Total Volume and Open Interest 31,874 905,078 -11,888
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 080103 93.89 93.89 93.89 93.89 +0.21      
Total Volume and Open Interest 13,483 462,168 -1,083
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 080103 93.35 93.35 93.35 93.35 +0.17      
Total Volume and Open Interest 34,838 528,420 +16,513
Gold(CMX)
Feb08 080103 861.5 872.9 856.5 869.1 +9.1 48,304 283,927 -336
Apr08 080103 868.8 878.9 864.1 876.0 +9.2 4,450 69,462 +411
Jun08 080103 874.3 885.0 869.9 882.1 +9.3 1,913 56,926 +455
Aug08 080103 877.1 888.2 876.5 887.7 +9.4 1,407 32,110 +1,080
Oct08 080103 882.0 892.7 882.0 892.7 +9.5 38 3,741 -36
Dec08 080103 886.6 900.4 886.3 897.5 +9.5 1,001 29,013 -67
Feb09 080103 902.1 902.4 902.1 902.4 +9.5 0 21,835 +0
Apr09 080103 907.0 907.0 907.0 907.0 +9.5 5 4,080 +0
Jun09 080103 911.9 911.9 911.9 911.9 +9.6 511 9,405 +141
Aug09 080103 917.0 917.0 917.0 917.0 +9.8 0 9 +0
Oct09 080103 922.1 922.1 922.1 922.1 +10.0      
Dec09 080103 925.0 928.0 917.5 927.2 +10.2 3 15,123 +3
Total Volume and Open Interest 57,641 541,854 +1,639
Silver(CMX)
Mar08 080103 1535.0 1553.5 1516.5 1550.0 +21.0 10,952 72,438 +1,089
May08 080103 1539.0 1565.5 1536.5 1562.4 +21.0 832 14,161 +248
Jul08 080103 1553.0 1573.0 1548.5 1573.0 +21.0 518 21,165 +60
Sep08 080103 1561.5 1582.6 1558.0 1582.6 +21.0 10 17,053 +10
Dec08 080103 1580.0 1597.0 1565.0 1596.0 +21.0 234 16,291 +138
Mar09 080103 1605.0 1610.7 1605.0 1610.7 +21.2 0 537 +0
May09 080103 1619.7 1619.7 1619.7 1619.7 +21.2 0 4 +0
Total Volume and Open Interest 12,571 152,888 +1,236
Platinum(NYMEX)
Jan08 080103 1549.7 1550.0 1527.0 1541.8 -5.2 190 381 -123
Apr08 080103 1548.0 1558.9 1532.0 1551.8 +5.8 1,143 17,011 +367
Jul08 080103 1535.1 1550.0 1535.1 1550.0 +4.1 20 170 +9
Oct08 080103 1558.5 1558.5 1558.5 1558.5 +4.1      
Total Volume and Open Interest 1,353 17,562 +2,530
Palladium(NYMEX)
Mar08 080103 377.95 382.00 373.60 379.65 -0.25 1,139 13,522 +562
Jun08 080103 378.60 383.90 378.60 383.90 -0.25 22 1,509 +0
Sep08 080103 388.80 388.80 388.80 388.80 -0.35 22 273 +0
Total Volume and Open Interest 1,194 15,978 +562
Copper(CMX)
Mar08 080103 306.25 319.00 305.50 318.80 +12.40 5,611 51,069 -124
May08 080103 310.50 320.30 309.00 320.30 +12.45 396 7,397 +118
Jul08 080103 311.45 320.85 309.50 320.80 +12.40 21 2,715 -7
Sep08 080103 311.45 320.90 311.45 320.90 +12.35 9 1,312 +5
Dec08 080103 311.05 320.10 311.05 320.10 +12.05 176 1,781 +67
Total Volume and Open Interest 6,586 72,142 +18
Aluminum(CMX)
Jan08 080103 1.11 1.11 1.11 1.11 +0.03      
Feb08 080103 1.11 1.11 1.11 1.11 +0.03      
Mar08 080103 1.11 1.11 1.11 1.11 +0.03      
Apr08 080103 1.11 1.11 1.11 1.11 +0.03      
May08 080103 1.11 1.11 1.11 1.11 +0.03      
Jun08 080103 1.11 1.11 1.11 1.11 +0.03      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080103 13150 13195 13080 13143 +7 1,192 24,580 -10
Jun08 080103 13265 13265 13216 13216 +4 5 38 +1
Sep08 080103 13299 13299 13299 13299 +7 0 1 +0
Dec08 080103 13375 13375 13375 13375 +7      
Total Volume and Open Interest 1,197 24,619 -9
S & P 500(CME)
Mar08 080103 1458.50 1464.70 1451.20 1458.70 +0.30 27,131 512,674 -1,780
Jun08 080103 1466.70 1474.60 1460.60 1466.70 +0.10 104 6,631 +27
Sep08 080103 1471.00 1481.20 1467.20 1472.70 -0.50 1 470 +0
Dec08 080103 1477.70 1486.40 1472.40 1477.70 -0.70 302 3,212 +94
Total Volume and Open Interest 27,538 522,995 -1,659
S & P 500 E-Mini(Globex)
Mar08 080103 1458.50 1464.75 1451.00 1458.75 +0.25 671,363 1,720,070 +1,720,070
Jun08 080103 1469.25 1472.75 1459.50 1466.75 +0.25 948 5,506 +387
Total Volume and Open Interest 672,311 1,725,583 -31,147
NASDAQ 100(CME)
Mar08 080103 2071.00 2082.00 2056.00 2076.30 +6.30 1,769 38,097 -503
Jun08 080103 2095.50 2095.50 2089.30 2095.50 +6.20 0 25 +0
Sep08 080103 2121.50 2121.50 2115.30 2121.50 +6.20      
Total Volume and Open Interest 1,769 38,122 -503
NASDAQ 100 E-Mini(Globex)
Mar08 071231 2125.00 2127.50 2101.00 2104.80 -20.20 161,664 284,369 -1,267
Jun08 080103 2078.00 2099.50 2076.50 2095.50 +6.20 3 1 +0
Total Volume and Open Interest 131,498 283,298 -1,072
S & P Midcap 400(CME)
Mar08 080103 853.50 856.00 844.50 847.10 -6.80 245 4,773 -164
Jun08 080103 855.10 855.10 854.20 855.10 -8.50      
Sep08 080103 863.00 863.00 862.10 863.00 -8.50 0 55 +0
Total Volume and Open Interest 245 4,828 -164
Russell 2000(CME)
Mar08 080103 759.10 762.00 747.00 750.80 -7.70 3,797 36,884 +2,351
Jun08 080103 754.30 754.30 751.00 754.30 -8.45 0 7 +0
Sep08 080103 760.30 760.30 757.75 760.30 -8.45 0 25 +0
Total Volume and Open Interest 3,797 36,916 +2,351
Russell 2000 E-Mini(Globex)
Mar08 080102 769.00 771.90 752.20 758.50 -13.70 139,022 573,301 +0
Jun08 080103 761.80 766.00 750.80 754.30 -8.50 40 33 +3
Sep08 080103 760.30 760.30 760.30 760.30 -8.50 0 3 +0
Total Volume and Open Interest 114,413 587,646 +14,312
Value Line(KCBT)
Mar08 080103 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 080103 5559.5 5567.5 5523.5 5554.0 -2.5 9,912 371,775 +371,775
Feb08 080103 5581.0 5581.5 5544.0 5573.0 -2.5 85 1,902 +1,902
Mar08 080103 5585.0 5607.5 5570.0 5597.0 -2.5 1,797 41,069 +41,069
Total Volume and Open Interest 11,832 415,804 +415,804
Hang Seng Index(HKFE)
Jan08 080103 27000 27277 26822 27026 -642 2,605 81,080 +50,029
Feb08 080103 27041 27300 26900 27086 -643 12 13 -58
Mar08 080103 27179 27252 26853 27005 -717 6 455 -199
Total Volume and Open Interest 2,623 81,555 +49,742
DAX(EUREX)
Mar08 080103 8035.5 8045.0 7930.0 7977.5 -51.0 27,807 179,774 +4,392
Jun08 080103 8120.5 8130.0 8016.5 8063.0 -51.5 479 17,770 +25
Sep08 080103 8192.0 8192.0 8101.5 8149.0 -49.5 536 378 +278
Total Volume and Open Interest 28,822 197,922 +4,695
FT-SE 100(EURONEXT)
Mar08 080103 6422.00 6509.50 6404.50 6491.50 +57.00 18,257 405,802 +5,310
Jun08 080103 6477.50 6519.50 6437.00 6519.50 +56.50 0 7,851 +0
Sep08 080103 6537.50 6537.50 6537.50 6537.50 +56.00 0 1,500 +0
Total Volume and Open Interest 18,257 415,153 +5,310
SPI 200(SFE)
Mar08 080103 6323.0 6344.0 6217.0 6330.0 -2.0 12,971 230,500 -884
Jun08 080103 6326.0 6393.0 6326.0 6393.0 -2.0 23 1,929 -2
Sep08 080103 6403.0 6403.0 6403.0 6403.0 -3.0 0 1,203 +0
Total Volume and Open Interest 12,994 233,673 -886
GSCI(CME)
Jan08 080103 631.35 635.50 628.50 630.50 unch 202 21,580 -15
Feb08 080103 634.90 634.90 628.50 630.65 +0.15      
Mar08 080103 630.00 633.00 628.00 630.00 +1.00      
Total Volume and Open Interest 202 21,580 -15
RJ/CRB Index(ICE)
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
Jun08 071231 481.50 484.50 481.50 484.50 +3.00 0 3 +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

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!!!