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 January 04, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 080104 1254.75 1262.25 1236.00 1249.00 -2.50 26,434 14,051 -3,818
Mar08 080104 1268.75 1278.00 1251.00 1262.50 -5.00 96,978 280,705 -71
May08 080104 1284.00 1294.75 1268.25 1279.50 -5.00 15,891 65,802 +2,388
Jul08 080104 1291.00 1301.50 1276.75 1289.75 -1.25 9,378 63,131 -343
Aug08 080104 1262.00 1275.00 1254.00 1264.00 +1.50 1,035 4,692 +230
Sep08 080104 1219.00 1230.00 1205.00 1205.00 unch 606 2,483 -6
Nov08 080104 1160.00 1169.00 1145.50 1160.75 -0.75 9,186 101,616 +971
Total Volume and Open Interest 160,244 554,823 -337
Soybean Meal(CBOT)
Jan08 080104 344.50 344.50 338.00 342.00 -2.10 13,448 8,422 -2,133
Mar08 080104 350.70 354.40 344.50 348.30 -2.30 39,046 107,178 -340
May08 080104 356.00 358.20 349.20 353.30 -1.20 6,797 44,242 -867
Jul08 080104 357.50 359.50 351.80 355.00 -0.50 6,918 32,388 +376
Aug08 080104 343.90 346.50 342.00 345.00 unch 1,002 7,513 +217
Sep08 080104 331.10 334.50 330.80 334.00 +0.50 339 6,354 -54
Oct08 080104 305.00 310.00 299.00 308.00 +0.50 249 5,447 -43
Dec08 080104 305.00 305.00 295.00 303.50 unch 2,292 24,737 +283
Total Volume and Open Interest 70,151 239,481 -2,549
Soybean Oil(CBOT)
Jan08 080104 50.31 50.55 49.94 50.55 +0.05 10,196 8,515 -2,298
Mar08 080104 51.18 51.45 50.60 51.18 unch 45,092 170,778 +1,535
May08 080104 51.61 52.00 51.20 51.79 +0.05 3,360 36,329 +26
Jul08 080104 51.41 52.51 51.41 52.30 -0.01 4,871 33,428 +776
Aug08 080104 52.07 52.39 52.00 52.35 -0.07 264 5,657 +125
Sep08 080104 51.94 52.36 51.94 52.22 -0.13 156 4,927 -73
Oct08 080104 52.05 52.05 51.50 51.70 -0.25 386 4,964 +72
Dec08 080104 52.37 52.39 51.76 52.13 -0.13 2,977 26,166 +636
Total Volume and Open Interest 67,511 291,886 +797
Canola(WCE)
Jan08 080104 519.5 519.5 519.5 519.5 +0.1 173 427 +427
Mar08 080104 532.0 534.0 523.4 531.9 +0.5 4,752 100,366 +100,366
May08 080104 539.6 544.1 536.0 542.5 +1.0 618 9,584 +9,584
Jul08 080104 546.2 551.5 542.6 549.5 +2.0 754 13,195 +13,195
Total Volume and Open Interest 8,319 157,009 -984
Corn(CBOT)
Mar08 080104 466.00 469.00 459.00 466.75 +0.75 113,299 608,525 +6,486
May08 080104 476.00 480.00 470.25 478.00 +1.25 17,801 144,209 +4,322
Jul08 080104 486.00 490.00 480.00 487.75 +1.25 11,700 154,982 +1,525
Sep08 080104 484.00 487.50 479.75 486.25 +2.25 1,903 29,869 +340
Dec08 080104 485.00 489.00 480.50 486.75 +1.00 19,981 285,740 +3,423
Mar09 080104 490.00 494.00 486.00 491.75 +0.75 658 17,907 +230
Total Volume and Open Interest 167,996 1,308,705 +17,614
Wheat(CBOT)
Mar08 080104 947.00 958.00 916.25 931.50 -13.50 23,846 203,914 +744
May08 080104 955.25 965.00 925.00 944.50 -8.00 5,822 53,570 +1,608
Jul08 080104 812.50 819.00 796.75 817.25 +5.25 10,660 99,638 +822
Sep08 080104 816.00 822.00 799.75 821.00 +6.00 496 19,212 +108
Dec08 080104 824.00 834.00 810.00 834.00 +7.50 1,822 39,363 -57
Total Volume and Open Interest 43,110 430,401 +3,465
Wheat(KCBT)
Mar08 080104 966.25 974.75 935.50 945.75 -19.75 9,701 68,421 -878
May08 080104 970.00 974.25 938.00 956.25 -5.75 2,737 10,520 +116
Jul08 080104 849.00 855.00 834.50 855.00 +1.00 4,320 30,774 +165
Sep08 080104 845.00 855.00 839.00 855.00 -1.00 548 5,662 -136
Dec08 080104 851.75 862.00 848.00 861.00 +4.00 209 3,351 -22
Total Volume and Open Interest 17,611 121,893 -718
Wheat(MGE)
Mar08 080104 1096.50 1104.00 1066.00 1083.25 -12.50 2,455 36,612 -527
May08 080104 1059.00 1062.00 1030.00 1045.75 -12.25 1,590 10,687 +418
Jul08 080104 946.50 959.00 943.00 950.00 -18.00 17 2,722 -2
Sep08 080104 880.00 887.00 866.00 887.00 +4.25 506 6,153 -93
Dec08 080104 877.00 883.00 865.00 880.00 +2.75 493 6,198 +23
Total Volume and Open Interest 5,063 62,770 -179
Oats(CBOT)
Mar08 080104 325.75 330.00 317.25 329.75 +4.25 1,289 9,898 +298
May08 080104 335.00 337.25 326.25 337.00 +3.75 46 889 +10
Jul08 080104 340.00 342.00 329.50 342.00 +2.00 35 291 -10
Sep08 080104 335.00 335.00 335.00 335.00 +3.00 0 41 +0
Total Volume and Open Interest 1,395 11,918 +312
Rough Rice(CBOT)
Jan08 080104 13.95 14.01 13.85 14.01 +0.06 17 78 -368
Mar08 080104 14.25 14.34 14.16 14.32 +0.05 802 14,169 +5
May08 080104 14.45 14.60 14.45 14.55 +0.05 26 723 +8
Jul08 080104 14.70 14.77 14.65 14.72 +0.02 49 1,019 +9
Total Volume and Open Interest 1,000 17,685 -330
Live Cattle(CME)
Feb08 080104 95.650 95.650 94.500 94.550 -0.225 19,143 115,912 -208
Apr08 080104 97.750 97.800 96.725 96.950 -0.100 11,609 70,552 +2,351
Jun08 080104 94.400 94.750 93.875 94.050 -0.025 3,715 29,352 +1,282
Aug08 080104 96.000 96.000 95.150 95.425 +0.075 1,163 16,647 +166
Oct08 080104 100.000 100.000 99.400 99.500 -0.200 605 6,451 +300
Dec08 080104 100.400 100.450 100.100 100.325 +0.150 198 4,563 +122
Total Volume and Open Interest 36,508 245,482 +4,071
Feeder Cattle(CME)
Jan08 080104 101.600 101.975 100.050 100.325 -1.475 807 5,744 -83
Mar08 080104 104.250 104.600 102.750 103.350 -0.575 2,420 15,773 +151
Apr08 080104 106.450 107.350 105.650 106.350 -0.525 592 4,092 +138
May08 080104 108.650 109.100 107.400 108.100 -0.325 727 5,265 +331
Aug08 080104 109.350 109.600 108.100 109.050 -0.300 131 2,291 +67
Sep08 080104 108.700 108.750 107.750 107.900 -0.500 20 111 +15
Oct08 080104 108.475 108.475 107.700 107.800 -0.200 1 62 +1
Total Volume and Open Interest 4,703 33,438 +624
Lean Hogs(CME)
Feb08 080104 56.300 57.000 56.025 56.400 -0.075 14,525 91,790 -1,435
Apr08 080104 62.400 62.600 61.850 61.900 -0.475 7,060 51,321 +2,035
May08 080104 69.000 69.250 68.800 68.925 -0.550 46 2,671 -3
Jun08 080104 72.400 72.700 72.125 72.400 -0.300 4,161 29,225 +99
Jul08 080104 72.300 72.500 71.700 71.725 -0.775 430 11,571 +46
Aug08 080104 71.750 71.750 71.200 71.375 -0.425 344 5,946 +9
Oct08 080104 67.400 67.500 66.950 67.125 -0.450 404 5,864 +162
Dec08 080104 67.750 67.750 66.850 67.275 -0.200 272 10,596 +100
Total Volume and Open Interest 27,246 209,254 +1,016
Pork Bellies(CME)
Feb08 080104 84.250 84.875 83.700 84.125 -0.575 155 1,222 +15
Mar08 080104 85.050 85.200 84.500 84.700 +0.150 13 368 +10
May08 080104 87.200 87.200 87.000 87.025 -0.175 2 243 +0
Jul08 080104 86.250 86.300 86.250 86.250 unch 1 161 -1
Aug08 080104 86.250 86.250 86.250 86.250 unch 3 56 -3
Total Volume and Open Interest 174 2,050 +21
Class III Milk(CME)
Jan08 080104 20.12 20.20 19.87 19.95 -0.17 1,054 3,892 +84
Feb08 080104 19.16 19.20 18.76 18.88 -0.24 545 3,319 -9
Mar08 080104 18.54 18.61 17.96 18.06 -0.32 406 2,853 +49
Apr08 080104 17.62 17.69 17.21 17.23 -0.34 198 2,593 +20
May08 080104 17.47 17.47 16.90 16.95 -0.35 144 2,279 -2
Total Volume and Open Interest 2,887 27,617 +175
Cocoa(ICE)
Mar08 080104 2120 2125 2078 2098 -22 18,105 102,962 +2,199
May08 080104 2115 2125 2083 2104 -16 2,367 30,248 +773
Jul08 080104 2119 2123 2109 2112 -15 781 11,696 +254
Sep08 080104 2119 2123 2111 2112 -12 797 9,014 +195
Dec08 080104 2132 2132 2119 2119 -16 659 16,121 +192
Mar09 080104 2137 2138 2128 2128 -15 1,221 5,007 +508
May09 080104 2133 2133 2133 2133 -15 1 2,359 +0
Total Volume and Open Interest 23,931 177,408 +4,121
Coffee "C"(ICE)
Mar08 080104 135.20 135.95 130.20 132.70 -2.50 17,257 112,665 -186
May08 080104 137.90 138.50 132.75 135.30 -2.50 2,894 25,831 +856
Jul08 080104 140.50 140.70 136.05 137.70 -2.55 520 6,438 +97
Sep08 080104 142.75 143.00 138.35 139.95 -2.55 581 8,654 -20
Dec08 080104 145.95 145.95 142.20 143.30 -2.60 207 6,032 -78
Mar09 080104 149.10 149.25 146.50 146.50 -2.65 91 4,058 +11
Total Volume and Open Interest 21,585 166,496 +677
Orange Juice(ICE)
Jan08 080104 138.00 139.00 137.75 138.55 -2.55 721 110 -492
Mar08 080104 141.40 142.50 135.65 137.55 -4.30 4,993 19,307 +532
May08 080104 143.75 143.75 137.45 139.50 -4.45 857 3,808 +23
Jul08 080104 142.80 144.25 141.30 141.75 -4.20 267 993 +66
Sep08 080104 146.00 146.00 143.10 144.05 -4.00 21 442 +13
Nov08 080104 146.00 146.00 144.05 144.05 -3.60 0 364 +0
Total Volume and Open Interest 6,864 25,881 +142
Sugar #11(ICE)
Mar08 080104 11.26 11.44 11.10 11.32 +0.18 165,544 499,936 +26,352
May08 080104 11.52 11.70 11.39 11.60 +0.20 34,901 123,483 +3,285
Jul08 080104 11.70 11.85 11.56 11.78 +0.21 19,975 94,515 +2,163
Oct08 080104 11.98 12.12 11.86 12.08 +0.20 10,547 83,931 +820
Mar09 080104 12.56 12.68 12.45 12.63 +0.20 7,027 55,754 +200
Total Volume and Open Interest 251,761 946,543 +34,808
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 080104 1103 1106 1083 1094 -10 1,924 27,468 -19
Jul08 080104 1133 1136 1115 1124 -10 2,429 54,774 +420
Sep08 080104 1109 1110 1098 1102 -7 359 22,980 +97
Dec08 080104 1105 1110 1097 1099 -6 296 21,467 +10
Mar09 080104 1115 1118 1105 1107 -7 164 5,467 +90
May09 080104 1117 1117 1117 1117 -8 0 363 +0
Total Volume and Open Interest 10,397 208,140 +495
London Coffee(LCE)
Jan08 080104 1909.00 1921.00 1905.00 1914.00 +2.00 1,467 9,187 -1,290
Mar08 080104 1953.00 1963.00 1930.00 1946.00 -2.00 7,823 90,533 -1,080
May08 080104 1966.00 1981.00 1949.00 1966.00 unch 1,880 20,954 +259
Jul08 080104 1979.00 1996.00 1960.00 1979.00 +1.00 140 6,615 +50
Sep08 080104 1993.00 2009.00 1968.00 1992.00 +1.00 244 8,571 -70
Nov08 080104 2017.00 2020.00 1995.00 1997.00 +3.00 8 967 -3
Total Volume and Open Interest 11,562 139,194 -2,134
London Sugar(LCE)
Mar08 080104 325.10 328.00 322.00 326.90 +11.90 3,224 49,488 +0
May08 080104 328.80 331.70 326.00 330.80 +4.30 2,229 13,662 +580
Aug08 080104 330.00 333.00 329.40 332.80 +3.70 1,208 6,917 -381
Oct08 080104 334.00 337.40 334.00 336.40 +3.00 316 6,325 +193
Dec08 080104 338.90 342.40 338.90 340.60 +2.20 30 1,663 -30
Total Volume and Open Interest 12,735 81,494 -926
Cotton(ICE)
Mar08 080104 68.70 68.71 67.75 68.69 -0.02 35,986 140,202 +7,311
May08 080104 70.30 70.48 69.52 70.36 -0.04 3,981 25,162 +927
Jul08 080104 72.11 72.15 71.28 72.04 -0.15 2,926 27,924 +321
Oct08 080104 74.30 74.30 74.30 74.30 -0.10 0 469 +0
Dec08 080104 76.35 76.50 75.40 76.27 -0.19 5,469 45,892 +1,532
Mar09 080104 79.02 79.02 79.02 79.02 +0.12 5 1,075 +5
Total Volume and Open Interest 48,962 241,944 +10,137
Lumber(CME)
Jan08 080104 229.1 229.1 227.0 228.1 -3.2 472 1,719 -208
Mar08 080104 250.0 250.0 247.9 250.0 -2.7 767 6,662 +170
May08 080104 265.2 266.5 264.6 266.5 -2.0 135 696 -14
Jul08 080104 274.8 276.2 270.5 270.7 -0.9 1 144 +1
Total Volume and Open Interest 1,375 9,322 -51
Crude Oil(NYM)
Feb08 080104 99.17 99.41 97.10 97.91 -1.27 227,099 320,900 +3,973
Mar08 080104 99.06 99.12 96.86 97.69 -1.25 72,582 185,718 +12,576
Apr08 080104 98.50 98.55 96.44 97.28 -1.14 22,531 70,931 +2,431
May08 080104 97.95 98.01 96.01 96.86 -1.04 13,790 60,951 -179
Jun08 080104 97.28 97.56 95.62 96.43 -0.94 22,068 80,547 +1,866
Jul08 080104 95.53 96.00 95.17 96.00 -0.85 5,505 26,677 +1,554
Aug08 080104 95.00 95.59 95.00 95.59 -0.76 2,731 20,635 -655
Sep08 080104 94.75 95.38 94.69 95.19 -0.67 3,588 40,214 -1,029
Oct08 080104 94.17 94.79 94.17 94.79 -0.59 247 31,410 -17
Nov08 080104 95.00 95.00 93.80 94.40 -0.50 183 23,951 +90
Dec08 080104 94.52 94.74 93.24 94.01 -0.41 12,699 173,866 +727
Jan09 080104 93.62 93.62 93.62 93.62 -0.31 40 24,652 +21
Feb09 080104 93.22 93.22 93.22 93.22 -0.23 50 12,761 +5
Mar09 080104 92.82 92.82 92.82 92.82 -0.15 502 6,143 -30
Apr09 080104 92.43 92.43 92.43 92.43 -0.07 95 11,600 +5
May09 080104 92.07 92.07 92.07 92.07 unch 0 13,679 +0
Total Volume and Open Interest 388,966 1,382,200 +20,942
Heating Oil(NYM)
Feb08 080104 272.20 272.70 266.50 268.35 -3.56 31,645 88,668 +1,518
Mar08 080104 271.00 271.40 265.66 267.45 -3.21 11,553 42,634 +858
Apr08 080104 266.70 266.87 262.00 263.75 -2.91 3,873 15,988 +290
May08 080104 262.80 262.80 258.48 260.10 -2.61 1,500 10,402 +61
Jun08 080104 259.79 260.25 255.90 257.60 -2.36 3,184 17,659 +441
Jul08 080104 258.13 258.13 255.70 257.35 -2.16 1,253 5,294 +683
Aug08 080104 258.00 258.00 255.90 257.60 -1.96 236 1,234 +43
Sep08 080104 257.04 258.86 257.00 258.45 -1.81 975 4,124 +178
Oct08 080104 258.50 259.90 258.50 259.90 -1.71 58 1,358 -2
Nov08 080104 261.00 261.35 261.00 261.35 -1.66 45 918 +25
Dec08 080104 263.82 263.82 261.14 262.80 -1.56 1,298 7,572 -64
Jan09 080104 263.75 263.75 263.75 263.75 -1.51 106 2,472 +0
Total Volume and Open Interest 55,806 204,709 +4,031
Gasoline(NYMEX)
Feb08 080104 254.00 254.41 248.04 251.10 -3.04 28,894 64,629 -368
Mar08 080104 257.90 257.90 252.00 254.83 -3.01 11,951 47,519 +2,082
Apr08 080104 270.60 270.60 265.53 267.78 -2.76 6,607 25,685 +638
May08 080104 270.07 270.20 265.96 268.28 -2.71 3,952 22,161 +811
Jun08 080104 268.01 268.11 265.30 267.63 -2.61 3,093 17,131 +132
Jul08 080104 264.80 265.53 264.80 265.53 -2.51 1,402 4,413 -292
Aug08 080104 261.69 262.28 260.75 262.28 -2.51 716 3,414 +369
Sep08 080104 256.94 257.93 253.92 257.93 -2.46 915 5,815 +179
Oct08 080104 242.92 243.73 242.92 243.73 -2.26 563 2,431 +204
Nov08 080104 239.53 239.53 239.53 239.53 -2.06 18 1,435 +7
Total Volume and Open Interest 58,723 207,488 +4,216
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080104 255.00 255.00 250.00 254.83 -3.01 2 0 -2
Apr08 080104 267.78 267.78 267.78 267.78 -2.76 2 2 +2
May08 080104 268.28 268.28 268.28 268.28 -2.71      
Total Volume and Open Interest 13 21 +9
Natural Gas(NYM)
Feb08 080104 7.652 7.859 7.500 7.841 +0.167 68,553 106,692 -7,173
Mar08 080104 7.698 7.824 7.524 7.811 +0.113 36,775 125,354 +1,073
Apr08 080104 7.706 7.802 7.543 7.786 +0.088 19,114 62,807 +3,721
May08 080104 7.750 7.839 7.591 7.824 +0.077 10,914 50,585 +2,252
Jun08 080104 7.741 7.902 7.701 7.896 +0.071 4,291 25,207 -346
Jul08 080104 7.830 7.978 7.770 7.974 +0.067 2,309 23,373 +972
Aug08 080104 7.920 8.055 7.866 8.047 +0.065 1,199 22,350 +426
Sep08 080104 7.951 8.080 7.876 8.067 +0.062 1,047 15,661 +121
Oct08 080104 8.142 8.142 7.950 8.139 +0.062 5,708 42,401 +545
Nov08 080104 8.322 8.434 8.275 8.434 +0.032 964 25,404 +321
Dec08 080104 8.710 8.794 8.643 8.794 +0.012 2,169 21,038 +6
Jan09 080104 8.945 9.050 8.850 9.029 +0.007 5,226 41,590 -576
Feb09 080104 8.901 9.040 8.892 9.039 +0.007 583 7,785 +524
Mar09 080104 8.691 8.830 8.674 8.812 +0.005 3,701 32,712 +433
Apr09 080104 8.040 8.090 7.983 8.072 -0.010 1,919 30,349 +69
May09 080104 7.970 8.110 7.970 8.063 -0.014 2,862 24,023 +1,410
Total Volume and Open Interest 172,322 856,122 +6,418
Brent Crude Oil(ICE)
Feb08 080104 97.77 98.00 96.18 96.79 -0.81 80,439 106,871 -1,910
Mar08 080104 97.59 97.75 95.91 96.51 -0.87 44,425 135,469 +4,677
Apr08 080104 97.47 97.47 95.69 96.28 -0.88 25,617 38,242 +1,461
May08 080104 97.05 97.05 95.37 95.95 -0.87 8,144 18,590 -176
Jun08 080104 96.70 96.70 95.06 95.62 -0.85 9,090 29,011 -1,361
Jul08 080104 96.03 96.17 95.29 95.30 -0.84 1,231 10,188 -223
Aug08 080104 95.78 95.78 94.99 94.99 -0.82 866 8,230 +22
Sep08 080104 94.69 94.69 94.69 94.69 -0.75 136 10,085 +16
Oct08 080104 94.40 94.40 94.40 94.40 -0.66 30 6,050 -609
Nov08 080104 94.11 94.11 94.11 94.11 -0.57 16 5,049 +1,100
Dec08 080104 94.25 94.45 93.27 93.82 -0.49 7,160 56,667 -481
Jan09 080104 93.54 93.54 93.54 93.54 -0.40 226 12,453 +0
Feb09 080104 93.23 93.23 93.23 93.23 -0.35 0 3,753 +0
Mar09 080104 92.92 92.92 92.92 92.92 -0.32 0 4,191 +0
Total Volume and Open Interest 181,080 542,886 +4,065
Gas Oil(ICE)
Jan08 080104 857.00 858.50 841.00 846.50 -14.00 28,779 58,488 -4,009
Feb08 080104 850.00 852.50 834.25 840.25 -14.00 33,518 76,815 +4,336
Mar08 080104 844.00 845.50 828.25 834.00 -13.50 14,721 33,476 +2,062
Apr08 080104 832.50 833.75 822.00 826.25 -13.00 5,731 13,961 +451
May08 080104 825.25 826.50 817.75 819.50 -12.25 2,861 14,692 +919
Jun08 080104 820.00 822.50 812.00 814.75 -11.75 3,609 33,892 +1,162
Jul08 080104 814.00 814.00 814.00 814.00 -11.25 214 7,214 -43
Aug08 080104 820.75 820.75 815.00 815.00 -10.75 11 3,021 -5
Sep08 080104 816.00 816.00 816.00 816.00 -10.75 0 2,813 +0
Oct08 080104 816.50 816.50 816.50 816.50 -10.25 25 1,224 +25
Total Volume and Open Interest 92,489 277,888 +4,409
US Dollar Index(ICE)
Mar08 080104 75.960 76.075 75.440 75.820 -0.100 3,547 28,328 +451
Jun08 080104 75.800 75.880 75.670 75.880 -0.100 133 5,653 +14
Sep08 080104 76.000 76.000 76.000 76.000 -0.100 0 500 +0
Total Volume and Open Interest 3,680 34,481 +465
Australian Dollar(CME)
Mar08 080104 87.61 88.00 86.59 86.89 -0.79 22,211 61,638 +1,843
Jun08 080104 87.16 87.21 85.95 86.25 -0.79 6 434 +0
Sep08 080104 85.47 86.28 85.31 85.47 -0.80 0 76 +0
Total Volume and Open Interest 22,219 62,266 +1,843
British Pound(CME)
Mar08 080104 196.84 198.15 196.34 196.86 -0.08 50,197 78,661 +334
Jun08 080104 196.25 197.44 195.79 196.22 -0.10 59 288 +43
Sep08 080104 195.48 196.51 195.26 195.48 -0.14 0 9 +0
Total Volume and Open Interest 50,256 79,015 +377
Canadian Dollar(CME)
Mar08 080104 101.18 101.67 99.61 99.88 -1.16 37,833 82,810 +5,471
Jun08 080104 101.04 101.59 99.61 99.85 -1.16 67 3,730 +27
Sep08 080104 99.92 101.35 99.64 99.80 -1.17 7 1,332 +3
Dec08 080104 99.91 101.07 99.52 99.69 -1.17 27 551 +14
Total Volume and Open Interest 37,934 88,539 +5,515
Japanese Yen(CME)
Mar08 080104 92.01 93.40 91.92 92.87 +0.72 113,631 159,954 +3,574
Jun08 080104 93.95 94.13 92.75 93.66 +0.71 74 24,482 -5
Sep08 080104 94.27 94.67 93.51 94.35 +0.71 104 488 +1
Total Volume and Open Interest 113,811 184,976 +3,564
Swiss Franc(CME)
Mar08 080104 90.29 91.09 89.93 90.81 +0.50 44,226 66,583 +5,335
Jun08 080104 90.42 91.36 90.28 91.12 +0.48 0 49 +0
Sep08 080104 91.33 91.51 90.54 91.33 +0.44 0 21 +0
Total Volume and Open Interest 44,227 66,693 +5,335
EuroFX(CME)
Mar08 080104 147.48 148.30 147.00 147.77 +0.28 110,704 169,851 +6,299
Jun08 080104 147.37 148.18 146.93 147.63 +0.25 79 2,220 +30
Sep08 080104 147.15 147.78 146.77 147.34 +0.21 8 541 +4
Total Volume and Open Interest 110,796 172,754 +6,333
Mexican Peso(CME)
Jan08 080104 914.0 914.0 914.0 914.0 -4.0 0 3 +0
Feb08 080104 912.0 912.0 912.0 912.0 -4.0 0 110 +0
Total Volume and Open Interest 26,315 86,682 +917
30-Year T-Bonds(CBOT)
Mar08 080104 117~28 118~18 117~13 118~03 +0~11 285,309 949,027 +31,239
Jun08 080104 116~20 117~29 116~20 117~16 +0~10 446 2,532 +94
Sep08 080104 117~02 117~02 117~02 117~02 +0~12 0 17 -5
Total Volume and Open Interest 285,758 951,583 +31,328
10-Year T-Notes(CBOT)
Mar08 080104 114~135 115~075 114~080 114~315 +0~205 857,442 2,178,248 +56,849
Jun08 080104 114~000 114~145 114~000 114~120 +0~210 28 1,298 -25
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 080104 111~030 111~240 110~315 111~180 +0~165 135,466 1,770,564 +10,324
Jun08 080104 111~210 111~210 111~170 111~170 +0~155      
Total Volume and Open Interest 480,246 1,794,225 +23,661
2 Year T-Notes(CBOT)
Mar08 080104 105~078 106~000 105~070 105~102 +0~026 227,437 996,054 +22,030
Total Volume and Open Interest 227,437 996,054 +22,030
Eurodollars(CME)
Mar08 080104 95.910 96.035 95.880 96.025 +0.115 236,913 1,475,067 +37,059
Jun08 080104 96.430 96.530 96.365 96.520 +0.095 263,381 1,435,961 -17,666
Sep08 080104 96.695 96.805 96.625 96.790 +0.100 293,828 1,336,992 +22,953
Dec08 080104 96.820 96.940 96.760 96.920 +0.105 332,033 1,498,460 +1,911
Mar09 080104 96.830 96.960 96.770 96.940 +0.115 315,168 1,059,916 +2,611
Jun09 080104 96.740 96.890 96.690 96.865 +0.135 199,930 738,536 +8,848
Sep09 080104 96.600 96.770 96.555 96.740 +0.150 136,544 566,084 +3,313
Dec09 080104 96.445 96.620 96.395 96.585 +0.155 89,112 344,099 +7,529
Mar10 080104 96.290 96.460 96.235 96.420 +0.155 35,750 231,918 +74
Jun10 080104 96.085 96.275 96.055 96.235 +0.150 34,820 250,203 +6,835
Sep10 080104 95.910 96.125 95.905 96.075 +0.140 17,750 156,713 +555
Dec10 080104 95.800 95.995 95.780 95.935 +0.125 13,389 119,098 -1,091
Mar11 080104 95.705 95.880 95.685 95.830 +0.115 5,628 94,310 +384
Jun11 080104 95.700 95.805 95.595 95.725 +0.105 4,178 83,877 -357
Sep11 080104 95.655 95.685 95.505 95.630 +0.095 4,122 70,217 +110
Dec11 080104 95.570 95.590 95.425 95.530 +0.085 3,606 58,412 +470
Mar12 080104 95.460 95.500 95.350 95.450 +0.075 2,208 48,444 +674
Jun12 080104 95.375 95.415 95.270 95.360 +0.065 3,125 46,718 +1,041
Total Volume and Open Interest 2,012,973 9,876,891 +80,230
30 Day Federal Funds(CBOT)
Jan08 080104 4.090 4.110 4.085 4.105 +0.015 20,085 136,770 -6,434
Feb08 080104 4.340 4.425 4.320 4.415 +0.080 28,636 88,502 -683
Mar08 080104 4.440 4.545 4.430 4.525 +0.080 8,078 45,013 -73
Apr08 080104 4.550 4.660 4.535 4.645 +0.095 5,593 24,555 -539
May08 080104 4.700 4.880 4.700 4.845 +0.115 3,136 20,329 +1,271
Jun08 080104 4.745 4.885 4.745 4.880 +0.115 1,131 6,765 +403
Total Volume and Open Interest 69,862 336,949 -4,675
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 080104 99.25 99.26 99.25 99.26 +0.01 0 51,687 +51,687
Jun08 080104 99.31 99.31 99.29 99.29 +0.01 0 18,538 +18,538
Sep08 080104 99.26 99.28 99.26 99.28 +0.06 0 19,587 +19,587
Dec08 080104 99.21 99.23 99.21 99.23 +0.03 11 15,641 +15,641
Mar09 080104 99.17 99.17 99.17 99.17 +0.03 0 5,736 +5,736
Jun09 080104 99.11 99.11 99.11 99.11 +0.03 0 1,245 +1,245
Sep09 080104 99.05 99.05 99.05 99.05 +0.03 0 208 +208
Dec09 080104 99.01 99.01 99.01 99.01 +0.03 0 260 +260
Total Volume and Open Interest 11 116,152 -2
Japanese Gov't Bonds(SGX)
Mar08 071228 136.63 136.90 136.38 136.76 +0.40 1,753 31,514 -1,508
Jun08 080104 137.32 137.32 137.32 137.32 +0.56      
Sep08 080104 137.32 137.32 137.32 137.32 +0.56      
Total Volume and Open Interest 3,266 30,668 -846
Euro-Bund(EUREX)
Mar08 080104 114.41 115.08 114.36 114.90 +0.53 749,150 1,156,080 +7,816
Jun08 080104 114.06 114.55 114.00 114.48 +0.53 154 211 -85
Sep08 080104 114.71 114.71 114.71 114.71 +0.53 109 0 +0
Total Volume and Open Interest 749,413 1,156,291 +7,731
Euro-Bobl(EUREX)
Mar08 080104 108.82 109.20 108.79 109.12 +0.32 439,955 1,002,727 +32,185
Jun08 080104 43.55 43.55 43.55 43.55 +0.35 3 3,142 +2
Sep08 080104 44.08 44.08 44.08 44.08 +0.32 45 0 +0
Total Volume and Open Interest 440,003 1,005,869 +23,771
3-Mth Euribor(EUREX)
Mar08 080104 95.500 95.520 95.490 95.510 unch 2,091 18,666 +1,261
Jun08 080104 95.650 95.675 95.650 95.675 +0.015 252 5,973 -12
Sep08 080104 95.775 95.815 95.765 95.815 +0.040 115 3,964 +74
Total Volume and Open Interest 3,312 34,802 +1,565
Long Gilt(LIFFE)
Mar08 071231 109~30 110~08 109~26 110~07 +0~11 22,997 331,540 +2,298
Jun08 080104 111~06 111~06 111~06 111~06 +0~11      
Total Volume and Open Interest 68,924 339,307 +7,054
3-Mth Short Sterling(LIFFE)
Mar08 080104 94.48 94.50 94.45 94.50 +0.01 65,548 458,585 +240
Jun08 080104 94.80 94.84 94.77 94.83 +0.02 75,128 577,725 -7,066
Sep08 080104 95.09 95.13 95.05 95.12 +0.04 87,890 444,930 +1,045
Dec08 080104 95.29 95.33 95.25 95.32 +0.05 64,865 435,319 +9,007
Mar09 080104 95.37 95.42 95.35 95.41 +0.05 45,271 294,757 +8,044
Jun09 080104 95.37 95.43 95.35 95.41 +0.05 21,806 184,483 +2,486
Total Volume and Open Interest 388,338 2,662,745 +19,227
3-Mth Euribor(LIFFE)
Mar08 080104 95.505 95.520 95.485 95.510 +0.010 143,178 637,141 +3,921
Jun08 080104 95.660 95.690 95.635 95.675 +0.025 132,754 611,834 +6,489
Sep08 080104 95.770 95.825 95.750 95.810 +0.040 133,766 509,753 -9,524
Total Volume and Open Interest 805,588 3,307,261 -27,737
3-Mth Aus T-Bills(SFE)
Mar08 080104 92.78 92.82 92.77 92.80 +0.08 10,872 327,230 -6,297
Jun08 080104 92.68 92.71 92.65 92.68 unch 22,330 247,325 +3,346
Sep08 080104 92.62 92.66 92.60 92.62 unch 9,668 145,618 +5,310
Dec08 080104 92.58 92.61 92.56 92.57 -0.01 3,440 73,328 +2,367
Mar09 080104 92.56 92.58 92.55 92.55 unch 4,110 51,923 +335
Jun09 080104 92.57 92.59 92.55 92.56 unch 3,059 44,237 +965
Sep09 080104 92.55 92.60 92.55 92.55 -0.01 2,728 23,165 +847
Dec09 080104 92.57 92.57 92.55 92.55 -0.01 278 3,947 +128
Mar10 080104 92.56 92.56 92.56 92.56 unch 0 701 +0
Jun10 080104 92.57 92.57 92.57 92.57 +0.01 0 330 +0
Total Volume and Open Interest 69,510 917,844 +12,766
10-Year Aus T-Bonds(SFE)
Mar08 080104 93.88 93.92 93.83 93.91 +0.22 10,945 463,251 +5,554
Jun08 080104 93.91 93.91 93.91 93.91 +0.02      
Total Volume and Open Interest 46,199 471,772 +9,604
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 080104 93.36 93.36 93.36 93.36 +0.01      
Total Volume and Open Interest 89,175 534,840 +6,420
Gold(CMX)
Feb08 080104 866.1 871.8 857.0 865.7 -3.4 137,804 296,697 +12,770
Apr08 080104 872.3 878.4 864.8 872.5 -3.5 20,640 78,825 +9,363
Jun08 080104 878.2 884.0 870.0 878.4 -3.7 3,346 58,978 +2,052
Aug08 080104 888.0 889.0 880.0 883.8 -3.9 2,074 31,813 -297
Oct08 080104 891.9 891.9 886.3 888.7 -4.0 1 3,739 -2
Dec08 080104 894.9 899.5 885.3 893.4 -4.1 1,139 29,052 +39
Feb09 080104 901.5 901.5 898.0 898.1 -4.3 303 22,127 +292
Apr09 080104 902.5 902.5 902.5 902.5 -4.5 0 4,080 +0
Jun09 080104 907.2 907.2 907.2 907.2 -4.7 263 9,642 +237
Aug09 080104 912.1 912.1 912.1 912.1 -4.9 0 9 +0
Oct09 080104 917.0 917.0 917.0 917.0 -5.1      
Dec09 080104 922.0 922.0 922.0 922.0 -5.2 854 15,702 +579
Total Volume and Open Interest 166,635 566,984 +25,130
Silver(CMX)
Mar08 080104 1545.5 1557.0 1524.0 1546.2 -3.8 26,487 76,972 +4,534
May08 080104 1562.5 1566.0 1547.0 1558.5 -3.9 2,063 15,270 +1,109
Jul08 080104 1560.0 1578.0 1548.5 1569.0 -4.0 282 21,239 +74
Sep08 080104 1580.0 1580.5 1562.0 1578.4 -4.2 140 17,002 -51
Dec08 080104 1578.5 1600.0 1569.0 1590.8 -5.2 280 16,399 +108
Mar09 080104 1604.8 1604.8 1604.8 1604.8 -5.9 3 537 +0
May09 080104 1613.4 1613.4 1613.4 1613.4 -6.3 2 4 +0
Total Volume and Open Interest 29,356 158,717 +5,829
Platinum(NYMEX)
Jan08 080104 1549.7 1552.1 1532.0 1539.1 -2.7 58 368 -13
Apr08 080104 1554.9 1562.0 1541.5 1547.1 -4.7 1,735 17,808 +797
Jul08 080104 1560.0 1560.0 1543.3 1545.7 -4.3 28 187 +17
Oct08 080104 1554.2 1554.2 1554.2 1554.2 -4.3 1 1 +1
Total Volume and Open Interest 1,822 18,364 +802
Palladium(NYMEX)
Mar08 080104 377.00 380.50 360.10 377.75 -1.90 993 13,900 +378
Jun08 080104 382.00 382.00 372.10 382.00 -1.90 19 1,512 +3
Sep08 080104 386.90 386.90 386.90 386.90 -1.90 0 273 +0
Total Volume and Open Interest 1,013 16,360 +382
Copper(CMX)
Mar08 080104 318.20 323.50 310.50 315.75 -3.05 8,856 52,064 +995
May08 080104 319.00 324.90 313.10 317.55 -2.75 1,073 7,300 -97
Jul08 080104 325.30 325.30 315.95 318.25 -2.55 25 2,702 -13
Sep08 080104 318.70 318.75 318.45 318.45 -2.45 2 1,312 +0
Dec08 080104 322.65 322.65 314.00 317.65 -2.45 80 1,843 +62
Total Volume and Open Interest 10,591 72,997 +855
Aluminum(CMX)
Jan08 080104 1.09 1.09 1.09 1.09 -0.02      
Feb08 080104 1.09 1.09 1.09 1.09 -0.02      
Mar08 080104 1.09 1.09 1.09 1.09 -0.02      
Apr08 080104 1.09 1.09 1.09 1.09 -0.02      
May08 080104 1.09 1.09 1.09 1.09 -0.02      
Jun08 080104 1.09 1.09 1.09 1.09 -0.02      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080104 13134 13181 12840 12887 -256 5,667 26,472 +1,892
Jun08 080104 13070 13070 12950 12955 -261 0 38 +0
Sep08 080104 13043 13043 13043 13043 -256 0 1 +0
Dec08 080104 13119 13119 13119 13119 -256      
Total Volume and Open Interest 5,667 26,511 +1,892
S & P 500(CME)
Mar08 080104 1458.70 1463.20 1418.00 1422.90 -35.80 43,744 523,970 +11,296
Jun08 080104 1450.50 1452.00 1426.70 1430.20 -36.50 518 6,719 +88
Sep08 080104 1435.80 1447.70 1432.70 1435.80 -36.90 125 382 -88
Dec08 080104 1440.30 1452.70 1437.70 1440.30 -37.40 21 3,212 +0
Total Volume and Open Interest 44,408 534,291 +11,296
S & P 500 E-Mini(Globex)
Mar08 080104 1458.75 1463.25 1417.50 1423.00 -35.75 1,623,508 1,764,399 +44,329
Jun08 080104 1465.50 1471.00 1425.25 1430.25 -36.50 3,119 7,755 +2,249
Total Volume and Open Interest 1,626,627 1,772,161 +46,578
NASDAQ 100(CME)
Mar08 080104 2074.80 2082.30 1976.00 1985.00 -91.30 4,298 37,432 -665
Jun08 080104 2002.30 2007.50 2002.30 2002.30 -93.20 0 25 +0
Sep08 080104 2028.30 2033.50 2028.30 2028.30 -93.20      
Total Volume and Open Interest 4,298 37,457 -665
NASDAQ 100 E-Mini(Globex)
Mar08 071231 2125.00 2127.50 2101.00 2104.80 -20.20 161,664 284,369 -1,267
Jun08 080104 2100.00 2100.00 1995.50 2002.30 -93.20 31 28 +27
Total Volume and Open Interest 391,028 284,986 +1,688
S & P Midcap 400(CME)
Mar08 080104 835.85 847.75 820.50 824.30 -22.80 1,136 5,717 +944
Jun08 080104 832.30 832.30 830.10 832.30 -22.80      
Sep08 080104 840.20 840.20 838.00 840.20 -22.80 0 55 +0
Total Volume and Open Interest 1,138 5,774 +946
Russell 2000(CME)
Mar08 080104 751.15 752.65 722.50 727.20 -23.60 1,635 37,740 +856
Jun08 080104 730.70 730.70 729.80 730.70 -23.60 0 7 +0
Sep08 080104 736.70 736.70 735.80 736.70 -23.60 0 25 +0
Total Volume and Open Interest 1,635 37,772 +856
Russell 2000 E-Mini(Globex)
Mar08 080104 750.00 753.10 722.10 727.20 -31.30 114,373 587,610 +14,309
Jun08 080104 753.90 756.30 726.70 730.70 -23.60 51 51 +18
Sep08 080104 736.70 736.70 736.70 736.70 -23.60 0 3 +0
Total Volume and Open Interest 233,245 597,899 +10,253
Value Line(KCBT)
Mar08 080104 2305.00 2305.00 2305.00 2305.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080104 14905 14925 14570 14675 -565 27,813 185,980 -1,077
Jun08 080104 14780 14780 14530 14640 -625 19 76 +0
Total Volume and Open Interest 27,857 186,551 -1,077
Nikkei 225(SGX)
Mar08 080104 14905 14925 14570 14675 -565 27,813 185,980 -1,077
Jun08 080104 14780 14780 14530 14640 -625 19 76 +0
Sep08 080104 14665 14665 14665 14665 -625 0 40 +0
Total Volume and Open Interest 27,857 186,551 -1,077
CAC 40(EURONEXT)
Jan08 080104 5554.0 5576.5 5425.0 5453.5 -100.5 120,048 415,304 +43,529
Feb08 080104 5590.5 5590.5 5455.5 5472.0 -101.0 167 2,004 +102
Mar08 080104 5599.5 5617.0 5469.0 5495.5 -101.5 901 41,138 +69
Total Volume and Open Interest 121,121 459,505 +43,701
Hang Seng Index(HKFE)
Jan08 080104 27077 27698 26910 27663 +637 4,990 21,100 -59,980
Feb08 080104 27130 27750 27000 27750 +664 38 47 +34
Mar08 080104 27250 27660 26992 27642 +637 17 854 +399
Total Volume and Open Interest 5,045 22,008 -59,547
DAX(EUREX)
Mar08 080104 7984.0 7988.0 7836.5 7888.5 -89.0 134,934 184,258 +4,484
Jun08 080104 8072.5 8072.5 7921.5 7973.0 -90.0 532 17,679 -91
Sep08 080104 8143.5 8143.5 8005.0 8057.5 -91.5 42 377 -1
Total Volume and Open Interest 135,508 202,314 +4,392
FT-SE 100(EURONEXT)
Mar08 080104 6510.00 6547.00 6340.00 6351.00 -140.50 82,918 412,634 +6,832
Jun08 080104 6528.00 6559.50 6377.50 6377.50 -142.00 9 7,850 -1
Sep08 080104 6394.00 6394.00 6394.00 6394.00 -143.50 0 1,500 +0
Total Volume and Open Interest 82,927 421,984 +6,831
SPI 200(SFE)
Mar08 080104 6330.0 6365.0 6287.0 6343.0 +13.0 21,391 229,801 -699
Jun08 080104 6406.0 6406.0 6406.0 6406.0 +13.0 57 1,937 +8
Sep08 080104 6416.0 6416.0 6416.0 6416.0 +13.0 0 1,203 +0
Total Volume and Open Interest 21,450 232,981 -692
GSCI(CME)
Jan08 080104 629.30 629.30 622.50 624.80 -5.70 592 21,587 +7
Feb08 080104 625.00 630.70 623.00 625.00 -5.65 61 6 +6
Mar08 080104 624.00 630.10 622.00 624.00 -6.00      
Total Volume and Open Interest 653 21,593 +13
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

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