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 Tue January 08, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 080108 1249.00 1265.00 1249.00 1256.50 +20.50 3,236 5,461 -2,067
Mar08 080108 1263.00 1279.50 1262.00 1267.00 +17.25 11,999 277,403 -4,400
May08 080108 1278.00 1296.50 1278.00 1286.00 +17.50 2,589 75,607 +2,643
Jul08 080108 1287.00 1305.00 1287.00 1295.00 +18.75 3,211 63,449 +640
Aug08 080108 1273.00 1278.00 1273.00 1273.00 +18.00 590 4,274 -313
Sep08 080108 1230.00 1235.00 1220.00 1220.00 +15.00 16 2,619 -4
Nov08 080108 1181.00 1194.00 1179.00 1181.00 +13.50 3,434 105,116 +2,184
Total Volume and Open Interest 25,438 558,719 -753
Soybean Meal(CBOT)
Jan08 080108 341.80 347.70 341.50 346.50 +8.60 865 4,653 -1,023
Mar08 080108 347.00 354.50 347.00 352.20 +7.70 4,701 102,304 -444
May08 080108 354.00 359.00 353.00 356.50 +7.00 1,572 44,421 +232
Jul08 080108 357.50 361.50 355.00 358.50 +7.20 1,355 30,918 -18
Aug08 080108 347.50 352.50 347.50 349.70 +6.70 1,016 6,680 -539
Sep08 080108 337.00 342.00 337.00 338.70 +5.70 872 6,046 -365
Oct08 080108 310.00 319.00 310.00 317.00 +7.30 223 5,534 -26
Dec08 080108 309.00 315.50 309.00 312.50 +5.00 1,282 24,066 -281
Total Volume and Open Interest 12,090 227,840 -2,445
Soybean Oil(CBOT)
Jan08 080108 50.48 51.05 50.48 50.51 +0.31 687 3,150 -1,034
Mar08 080108 51.00 51.64 50.95 51.00 +0.25 7,550 169,409 -1,601
May08 080108 51.67 52.20 51.60 51.62 +0.23 1,987 37,665 +1,072
Jul08 080108 52.25 52.75 52.15 52.20 +0.27 1,290 35,142 +715
Aug08 080108 52.70 52.75 52.40 52.40 +0.32 558 5,612 -217
Sep08 080108 52.70 52.72 52.30 52.30 +0.25 49 4,987 -25
Oct08 080108 52.40 52.45 51.90 51.90 +0.25 217 4,985 -12
Dec08 080108 52.35 52.75 52.25 52.27 +0.25 2,715 26,410 +900
Total Volume and Open Interest 15,218 288,546 -175
Canola(WCE)
Jan08 080108 521.6 521.6 521.6 521.6 +6.0 14 427 +0
Mar08 080108 527.5 535.0 527.5 532.6 +5.1 6,644 100,366 +0
May08 080108 541.5 546.0 541.5 544.2 +5.4 838 9,584 +0
Jul08 080108 547.0 554.2 546.2 551.5 +6.6 1,118 13,195 +0
Total Volume and Open Interest 9,407 157,009 +0
Corn(CBOT)
Mar08 080108 471.00 479.75 471.00 478.75 +12.50 11,249 594,991 -1,002
May08 080108 483.00 491.00 482.75 490.00 +12.50 2,861 150,521 +1,843
Jul08 080108 492.50 500.50 492.50 499.50 +12.50 3,049 157,529 +1,208
Sep08 080108 492.00 498.00 491.75 496.75 +11.00 281 30,648 +328
Dec08 080108 490.00 499.00 490.00 496.00 +10.25 3,828 297,782 +5,459
Mar09 080108 498.50 503.00 497.75 501.00 +9.25 760 19,465 +203
Total Volume and Open Interest 22,704 1,321,109 +8,977
Wheat(CBOT)
Mar08 080108 900.00 930.00 900.00 907.50 +4.50 4,395 202,407 -1,716
May08 080108 913.00 936.00 913.00 920.50 +4.75 1,444 57,547 +803
Jul08 080108 803.00 818.00 802.50 809.00 +5.00 2,425 102,381 +330
Sep08 080108 812.00 822.00 812.00 816.00 +6.25 138 19,540 +175
Dec08 080108 825.00 834.00 825.00 827.25 +7.75 588 40,704 +544
Total Volume and Open Interest 9,015 437,866 +234
Wheat(KCBT)
Mar08 080108 912.00 936.00 909.00 909.25 -6.50 6,279 65,723 -1,254
May08 080108 920.00 941.00 919.00 920.50 -5.75 1,593 10,928 +258
Jul08 080108 835.00 849.75 835.00 840.00 unch 2,327 32,445 +217
Sep08 080108 842.00 853.50 842.00 846.00 +1.00 273 5,865 +158
Dec08 080108 858.00 861.00 851.00 855.00 +5.00 394 3,831 +150
Total Volume and Open Interest 10,905 122,214 -434
Wheat(MGE)
Mar08 080108 1052.00 1071.00 1039.00 1043.00 -10.25 3,331 33,635 -1,768
May08 080108 1015.00 1030.00 1006.00 1011.00 -4.75 924 10,851 -52
Jul08 080108 953.00 953.00 940.00 941.00 +1.00 107 2,884 +71
Sep08 080108 881.00 894.00 881.00 888.00 unch 555 6,487 +160
Dec08 080108 882.00 892.00 882.00 886.00 +4.00 876 6,564 +304
Total Volume and Open Interest 5,794 60,895 -1,284
Oats(CBOT)
Mar08 080108 327.50 333.25 327.50 332.50 +6.00 231 10,726 +77
May08 080108 339.00 340.50 339.00 339.50 +5.00 14 941 +6
Jul08 080108 343.50 344.00 343.50 344.00 +5.00 8 309 +6
Sep08 080108 339.00 339.00 339.00 339.00 +3.00 0 43 +0
Total Volume and Open Interest 254 13,023 +106
Rough Rice(CBOT)
Jan08 080108 14.30 14.30 14.30 14.30 +0.36 0 50 +12
Mar08 080108 14.34 14.48 14.34 14.48 +0.23 50 14,187 +28
May08 080108 14.75 14.75 14.75 14.75 +0.25 0 732 +5
Jul08 080108 14.95 14.95 14.94 14.94 +0.25 0 1,095 +50
Total Volume and Open Interest 63 17,906 +145
Live Cattle(CME)
Feb08 080108 94.600 94.730 94.000 94.080 -0.520 10,995 109,444 -2,895
Apr08 080108 97.350 97.450 96.650 96.830 -0.520 8,603 72,682 +486
Jun08 080108 94.500 94.650 94.100 94.430 -0.205 3,592 31,680 +587
Aug08 080108 95.950 96.500 95.930 96.080 -0.020 1,973 17,363 +20
Oct08 080108 100.000 100.550 99.950 100.285 +0.205 590 6,979 +298
Dec08 080108 101.000 101.400 101.000 101.050 +0.100 537 5,089 +385
Total Volume and Open Interest 26,704 245,963 -780
Feeder Cattle(CME)
Jan08 080108 100.100 100.500 99.750 100.230 -0.200 927 5,316 -80
Mar08 080108 103.450 103.550 102.700 103.135 -0.565 2,191 16,522 +66
Apr08 080108 105.900 106.550 105.750 106.330 -0.370 524 4,271 -24
May08 080108 108.000 108.550 107.800 108.300 -0.300 504 5,271 +45
Aug08 080108 109.000 109.650 109.000 109.385 -0.165 249 2,558 +76
Sep08 080108 109.000 109.250 108.750 109.100 -0.150 22 139 +17
Oct08 080108 108.800 109.100 108.600 109.100 -0.150 39 103 +39
Total Volume and Open Interest 4,469 34,296 +152
Lean Hogs(CME)
Feb08 080108 55.600 56.050 55.300 55.880 +0.180 10,078 89,384 -2,304
Apr08 080108 61.350 61.600 60.900 61.500 +0.050 8,430 53,623 +2,147
May08 080108 68.000 68.400 67.600 68.350 +0.150 90 2,684 -2
Jun08 080108 71.600 72.400 71.150 72.300 +0.370 3,324 29,691 +630
Jul08 080108 71.350 71.975 70.950 71.900 +0.550 251 12,117 +459
Aug08 080108 70.900 71.600 70.700 71.600 +0.350 302 6,173 +225
Oct08 080108 66.800 67.475 66.650 67.475 +0.440 262 6,010 +190
Dec08 080108 66.650 68.000 66.635 67.950 +0.900 177 12,028 +568
Total Volume and Open Interest 22,964 212,094 +1,982
Pork Bellies(CME)
Feb08 080108 84.200 84.900 83.350 84.580 +0.380 133 1,181 -14
Mar08 080108 84.700 84.700 84.700 84.700 +0.200 4 366 +0
May08 080108 86.650 87.200 86.350 87.050 +0.400 41 301 +30
Jul08 080108 86.400 86.400 86.400 86.400 +0.150 0 161 +0
Aug08 080108 86.350 86.350 86.350 86.350 +0.100 2 56 +0
Total Volume and Open Interest 180 2,065 +16
Class III Milk(CME)
Jan08 080108 19.70 19.70 19.70 19.70 +0.42 414 3,981 -46
Feb08 080108 17.95 18.60 17.95 18.55 +0.42 443 3,459 +67
Mar08 080108 17.36 17.65 17.36 17.64 +0.30 277 2,931 +20
Apr08 080108 16.92 16.92 16.92 16.92 +0.22 245 2,631 +32
May08 080108 16.75 16.75 16.75 16.75 +0.22 119 2,315 +51
Total Volume and Open Interest 1,846 28,191 +183
Cocoa(ICE)
Mar08 080108 2149 2175 2145 2156 +25 8,050 105,928 +953
May08 080108 2155 2171 2151 2167 +31 1,356 30,991 -113
Jul08 080108 2187 2187 2174 2174 +30 175 12,136 -54
Sep08 080108 2170 2170 2170 2170 +27 165 9,474 +72
Dec08 080108 2169 2169 2169 2169 +21 436 15,926 -186
Mar09 080108 2177 2177 2177 2177 +20 13 5,151 +6
May09 080108 2180 2180 2180 2180 +18 11 2,370 +11
Total Volume and Open Interest 10,206 181,977 +689
Coffee "C"(ICE)
Mar08 080108 132.70 136.00 132.70 135.45 +4.05 10,460 111,315 -1,594
May08 080108 135.25 138.50 135.25 138.15 +4.10 2,946 28,233 +1,225
Jul08 080108 137.90 140.60 137.90 140.60 +4.10 1,909 8,264 +1,454
Sep08 080108 142.85 142.85 142.85 142.85 +4.10 503 8,800 +43
Dec08 080108 145.50 146.25 145.45 146.25 +4.10 163 6,041 -1
Mar09 080108 145.70 149.50 145.70 149.50 +4.10 38 4,130 +9
Total Volume and Open Interest 16,032 169,626 +1,138
Orange Juice(ICE)
Jan08 080108 133.00 136.75 133.00 135.00 -0.60 39 36 +29
Mar08 080108 136.00 137.50 136.00 136.75 +0.85 1,667 18,316 -24
May08 080108 138.10 139.00 138.10 138.40 +0.55 64 4,032 +53
Jul08 080108 141.00 141.00 140.50 140.50 +0.65 13 1,025 +2
Sep08 080108 142.40 142.40 142.40 142.40 +1.00 4 469 +2
Nov08 080108 142.40 142.40 142.40 142.40 +1.00 6 371 +2
Total Volume and Open Interest 1,803 25,116 +74
Sugar #11(ICE)
Mar08 080108 11.52 11.78 11.30 11.37 unch 48,435 491,040 -784
May08 080108 11.82 12.01 11.65 11.68 unch 24,663 132,007 +1,242
Jul08 080108 11.98 12.18 11.87 11.89 +0.04 13,189 97,022 +156
Oct08 080108 12.27 12.46 12.20 12.20 +0.03 7,671 93,663 +1,862
Mar09 080108 12.90 12.95 12.76 12.76 +0.04 3,648 57,581 +1,039
Total Volume and Open Interest 102,683 969,111 +5,068
Sugar #14(ICE)
Mar08 080108 20.30 20.30 20.30 20.30 -0.11 51 3,314 -35
May08 080108 20.35 20.35 20.35 20.35 -0.03 1 3,873 +0
Jul08 080108 20.56 20.56 20.56 20.56 -0.09 0 2,013 +0
Sep08 080108 20.90 20.90 20.90 20.90 +0.02 1 1,389 +1
Nov08 080108 20.97 20.97 20.97 20.97 -0.01 0 410 +0
Total Volume and Open Interest 53 11,030 -34
London Cocoa(LCE)
Mar08 080108 1103 1120 1097 1111 +9 5,443 74,297 -111
May08 080108 1119 1138 1113 1129 +10 1,399 28,049 +149
Jul08 080108 1144 1165 1143 1157 +10 847 55,122 +205
Sep08 080108 1125 1138 1120 1133 +9 316 22,452 -119
Dec08 080108 1116 1133 1115 1127 +8 990 21,900 +298
Mar09 080108 1127 1139 1123 1133 +8 608 6,118 +509
May09 080108 1138 1148 1137 1145 +8 10 363 +0
Total Volume and Open Interest 9,613 208,311 +902
London Coffee(LCE)
Jan08 080108 1920.00 1946.00 1920.00 1933.00 +16.00 399 5,804 -376
Mar08 080108 1949.00 1981.00 1943.00 1966.00 +15.00 5,652 89,476 -1,410
May08 080108 1973.00 1999.00 1962.00 1983.00 +15.00 1,631 21,940 +150
Jul08 080108 1982.00 2012.00 1982.00 1997.00 +16.00 470 7,690 +263
Sep08 080108 1994.00 2020.00 1994.00 2009.00 +15.00 5 9,038 +0
Nov08 080108 2010.00 2012.00 2010.00 2012.00 +15.00 5 1,048 +0
Total Volume and Open Interest 8,162 137,364 -1,373
London Sugar(LCE)
Mar08 080108 326.50 334.00 325.50 326.50 +0.80 7,789 47,113 +1,637
May08 080108 330.40 338.00 330.40 331.30 +1.20 1,432 12,975 +3
Aug08 080108 331.20 337.00 331.20 332.60 +1.40 532 6,911 -188
Oct08 080108 335.90 341.80 335.40 335.70 +0.70 327 6,532 +111
Dec08 080108 340.00 347.00 340.00 341.70 +1.30 32 1,702 +10
Total Volume and Open Interest 10,308 80,162 +1,716
Cotton(ICE)
Mar08 080108 69.20 69.65 69.05 69.43 +0.48 10,234 143,079 +2,836
May08 080108 70.83 71.25 70.80 71.07 +0.44 1,075 26,834 +280
Jul08 080108 72.50 72.88 72.45 72.85 +0.55 465 28,351 -20
Oct08 080108 75.20 75.20 75.20 75.20 +0.55 0 469 +0
Dec08 080108 76.70 77.20 76.60 77.16 +0.70 1,936 46,735 +378
Mar09 080108 79.71 79.71 79.71 79.71 +0.51 6 1,765 +3
Total Volume and Open Interest 13,719 249,072 +3,480
Lumber(CME)
Jan08 080108 223.2 224.4 221.1 221.4 -2.4 414 1,161 -243
Mar08 080108 243.2 244.8 242.5 242.5 -1.6 825 7,147 +139
May08 080108 260.0 260.2 258.7 259.6 -1.4 94 768 +34
Jul08 080108 267.7 267.7 265.6 266.0 -1.6 12 161 +9
Total Volume and Open Interest 1,345 9,341 -61
Crude Oil(NYM)
Feb08 080108 96.45 97.50 96.20 96.33 +1.24 258,890 287,848 -24,496
Mar08 080108 96.32 97.20 96.00 96.08 +1.18 95,860 223,323 +6,553
Apr08 080108 96.18 96.20 95.62 95.62 +1.09 36,340 79,142 +3,418
May08 080108 96.20 96.20 95.18 95.18 +1.03 15,972 62,656 +930
Jun08 080108 95.35 95.35 94.73 94.73 +0.98 18,278 81,383 -393
Jul08 080108 95.80 95.80 94.30 94.30 +0.92 3,121 27,805 +329
Aug08 080108 93.89 93.89 93.89 93.89 +0.86 1,175 20,975 -17
Sep08 080108 94.25 94.25 93.50 93.50 +0.81 1,302 40,159 -162
Oct08 080108 93.12 93.12 93.12 93.12 +0.77 993 31,629 +329
Nov08 080108 93.35 93.35 92.75 92.75 +0.73 677 23,774 -261
Dec08 080108 92.39 92.39 92.39 92.39 +0.69 14,442 176,424 -207
Jan09 080108 92.03 92.03 92.03 92.03 +0.67 522 24,370 -417
Feb09 080108 91.67 91.67 91.67 91.67 +0.65 162 12,695 -47
Mar09 080108 91.32 91.32 91.32 91.32 +0.63 2,076 5,867 -276
Apr09 080108 90.97 90.97 90.97 90.97 +0.61 178 11,725 +125
May09 080108 90.64 90.64 90.64 90.64 +0.59 0 13,679 +0
Total Volume and Open Interest 464,079 1,405,234 -13,210
Heating Oil(NYM)
Feb08 080108 263.70 265.90 263.00 263.63 +4.28 49,184 76,836 -7,072
Mar08 080108 262.70 262.99 262.70 262.99 +4.04 20,004 49,817 +2,219
Apr08 080108 259.69 259.69 259.69 259.69 +3.94 7,206 18,117 +363
May08 080108 256.24 256.24 256.24 256.24 +3.74 1,685 10,723 +153
Jun08 080108 253.89 253.89 253.89 253.89 +3.54 3,189 17,268 -166
Jul08 080108 253.49 253.49 253.49 253.49 +3.34 1,069 5,779 +248
Aug08 080108 255.00 255.00 253.59 253.59 +3.14 304 1,512 +44
Sep08 080108 256.25 256.25 254.49 254.49 +3.04 821 4,689 -98
Oct08 080108 256.09 256.09 256.09 256.09 +3.04 66 1,333 -26
Nov08 080108 257.69 257.69 257.69 257.69 +2.99 63 883 -7
Dec08 080108 259.29 259.29 259.29 259.29 +2.94 1,189 8,371 +28
Jan09 080108 260.29 260.29 260.29 260.29 +2.89 603 2,741 +186
Total Volume and Open Interest 86,104 204,771 -3,815
Gasoline(NYMEX)
Feb08 080108 243.44 249.55 243.44 247.39 +4.41 39,033 65,842 +850
Mar08 080108 247.28 253.28 247.28 250.99 +4.53 19,147 51,475 +2,357
Apr08 080108 260.80 266.12 260.80 263.89 +4.28 8,408 28,025 +1,475
May08 080108 261.40 266.18 260.21 264.34 +4.13 4,324 23,736 +889
Jun08 080108 261.21 265.40 261.21 263.69 +4.03 2,381 17,370 +328
Jul08 080108 257.55 263.10 257.55 261.69 +3.93 615 4,456 +60
Aug08 080108 258.28 260.09 258.28 258.64 +3.93 325 3,409 +8
Sep08 080108 255.50 256.05 254.59 254.59 +3.93 701 5,947 +125
Oct08 080108 242.00 242.00 240.54 240.54 +3.78 304 2,538 +22
Nov08 080108 237.70 237.70 236.29 236.29 +3.63 242 1,505 +22
Total Volume and Open Interest 76,034 217,309 +6,218
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080108 250.90 250.90 250.90 250.90 +4.44 11 11 +11
Apr08 080108 264.00 264.00 264.00 264.00 +4.39 0 2 +0
May08 080108 264.00 264.00 264.00 264.00 +3.79      
Total Volume and Open Interest 11 33 +11
Natural Gas(NYM)
Feb08 080108 7.900 8.000 7.900 7.967 +0.088 56,675 96,218 -5,195
Mar08 080108 7.915 7.990 7.915 7.984 +0.099 22,014 128,526 +1,955
Apr08 080108 7.962 7.962 7.962 7.962 +0.087 12,929 65,060 -150
May08 080108 7.980 7.992 7.975 7.992 +0.090 5,157 52,457 -323
Jun08 080108 8.055 8.063 8.055 8.063 +0.091 2,317 27,025 +422
Jul08 080108 8.130 8.138 8.110 8.138 +0.091 1,198 24,016 +242
Aug08 080108 8.200 8.211 8.170 8.211 +0.091 1,578 22,574 +94
Sep08 080108 8.210 8.229 8.210 8.229 +0.091 662 15,998 +211
Oct08 080108 8.280 8.302 8.280 8.302 +0.092 2,929 42,202 -215
Nov08 080108 8.572 8.572 8.572 8.572 +0.080 787 26,213 -225
Dec08 080108 8.904 8.904 8.904 8.904 +0.057 1,675 22,079 +98
Jan09 080108 9.134 9.134 9.134 9.134 +0.059 2,128 44,737 -101
Feb09 080108 9.141 9.141 9.141 9.141 +0.056 84 8,085 +56
Mar09 080108 8.911 8.911 8.911 8.911 +0.051 2,265 32,745 -717
Apr09 080108 8.126 8.126 8.126 8.126 +0.016 1,599 31,177 -183
May09 080108 8.100 8.114 8.100 8.114 +0.014 1,236 23,548 -122
Total Volume and Open Interest 117,058 868,122 -3,709
Brent Crude Oil(ICE)
Feb08 080108 94.77 96.69 94.47 95.54 +1.15 99,794 92,633 -560
Mar08 080108 94.70 96.41 94.27 95.28 +1.13 59,993 148,584 +1,701
Apr08 080108 94.54 96.17 94.18 95.08 +1.09 26,901 42,521 +2,519
May08 080108 94.48 95.84 94.04 94.79 +1.07 8,699 21,144 -42
Jun08 080108 94.19 95.46 93.74 94.44 +1.02 10,011 30,389 +677
Jul08 080108 93.76 94.77 93.46 94.12 +0.99 2,090 11,444 +756
Aug08 080108 93.16 93.81 93.16 93.81 +0.96 0 9,184 +185
Sep08 080108 94.20 94.20 93.50 93.50 +0.91 804 9,223 -210
Oct08 080108 93.20 93.20 93.20 93.20 +0.86 0 7,201 +550
Nov08 080108 92.90 92.90 92.90 92.90 +0.82 1,060 4,882 -168
Dec08 080108 92.45 93.58 92.10 92.59 +0.77 7,536 54,250 -715
Jan09 080108 92.28 92.28 92.28 92.28 +0.72 0 11,558 -1,258
Feb09 080108 92.01 92.01 92.01 92.01 +0.72 0 4,727 +240
Mar09 080108 91.75 91.75 91.75 91.75 +0.72 0 4,291 +0
Total Volume and Open Interest 221,206 550,790 +3,288
Gas Oil(ICE)
Jan08 080107 842.00 847.75 813.25 816.50 -30.00 38,763 55,304 -3,184
Feb08 080108 818.00 835.75 813.25 833.00 +21.25 39,108 90,210 +2,522
Mar08 080108 813.25 829.50 809.25 827.25 +20.00 15,024 37,864 +1,441
Apr08 080108 806.75 820.75 805.00 820.50 +19.50 4,107 15,283 +319
May08 080108 801.75 815.00 801.75 814.75 +18.75 2,111 14,577 -727
Jun08 080108 797.75 811.50 797.75 810.75 +18.50 2,941 34,093 +378
Jul08 080108 801.00 809.75 801.00 809.75 +18.25 237 7,383 +3
Aug08 080108 810.75 810.75 810.75 810.75 +18.00 86 3,022 +6
Sep08 080108 812.50 812.50 807.00 812.50 +18.00 150 2,863 +50
Oct08 080108 813.00 813.00 813.00 813.00 +18.00 0 2,184 +0
Total Volume and Open Interest 90,783 285,350 -5,482
US Dollar Index(ICE)
Mar08 080108 76.285 76.290 75.950 76.120 -0.080 3,536 30,591 +1,057
Jun08 080108 76.360 76.360 76.200 76.200 -0.080 5 5,656 +0
Sep08 080108 76.500 76.500 76.340 76.340 -0.080 0 500 +0
Total Volume and Open Interest 3,541 36,747 +1,057
Australian Dollar(CME)
Mar08 080108 87.56 87.80 87.56 87.67 +1.18 2,798 65,224 +2,288
Jun08 080108 86.99 86.99 86.99 86.99 +1.14 0 441 +5
Sep08 080108 86.23 86.23 86.23 86.23 +1.16 0 76 +0
Total Volume and Open Interest 2,798 65,869 +2,303
British Pound(CME)
Mar08 080108 197.12 197.13 196.70 196.70 +0.15 2,145 84,291 +2,166
Jun08 080108 196.04 196.04 196.04 196.04 +0.14 0 322 -9
Sep08 080108 195.30 195.30 195.30 195.30 +0.14 0 9 +0
Total Volume and Open Interest 2,145 84,679 +2,157
Canadian Dollar(CME)
Mar08 080108 99.84 100.35 99.84 99.85 +0.43 2,670 76,165 -892
Jun08 080108 99.82 99.82 99.82 99.82 +0.43 0 3,810 +20
Sep08 080108 99.72 99.72 99.72 99.72 +0.38 0 1,333 -2
Dec08 080108 99.61 99.61 99.61 99.61 +0.38 1 609 +7
Total Volume and Open Interest 2,671 82,033 -867
Japanese Yen(CME)
Mar08 080108 91.95 92.32 91.82 92.06 -0.32 649 160,037 -2,893
Jun08 080108 92.80 92.80 92.80 92.80 -0.32 0 24,536 -66
Sep08 080108 93.49 93.49 93.49 93.49 -0.33 0 485 +0
Total Volume and Open Interest 649 185,111 -2,958
Swiss Franc(CME)
Mar08 080108 89.88 90.15 89.88 90.03 +0.11 1,637 63,294 -1,706
Jun08 080108 90.33 90.33 90.33 90.33 +0.11 1 158 -1
Sep08 080108 90.54 90.54 90.54 90.54 +0.11 0 21 -1
Total Volume and Open Interest 1,638 63,512 -1,708
EuroFX(CME)
Mar08 080108 147.13 147.16 147.10 147.10 +0.14 1,780 173,864 +518
Jun08 080108 146.95 146.95 146.93 146.93 +0.11 0 2,376 -7
Sep08 080108 146.64 146.64 146.64 146.64 +0.11 0 559 +1
Total Volume and Open Interest 1,781 176,943 +514
Mexican Peso(CME)
Jan08 080108 917.5 917.5 917.5 917.5 +1.0 0 3 +0
Feb08 080108 915.5 915.5 915.5 915.5 +1.0 0 110 +0
Total Volume and Open Interest 2,150 92,524 -2,560
30-Year T-Bonds(CBOT)
Mar08 080108 118~10 118~31 117~21 118~09 -0~04 302,076 975,107 -10,706
Jun08 080108 117~12 117~28 117~00 117~21 -0~04 258 2,844 +121
Sep08 080108 117~05 117~05 117~05 117~05 -0~04 0 17 +0
Total Volume and Open Interest 302,334 977,974 -10,585
10-Year T-Notes(CBOT)
Mar08 080108 115~045 115~225 114~220 115~050 unch 1,084,444 2,265,312 -12,843
Jun08 080108 114~075 115~030 114~075 114~175 unch 393 2,687 +282
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 080108 111~105 111~180 111~090 111~180 +0~005 519,472 0 +0
Jun08 080108 111~155 111~155 111~155 111~155 unch 106 0 +0
Total Volume and Open Interest 519,578    
2 Year T-Notes(CBOT)
Mar08 080108 105~078 105~092 105~076 105~092 unch 2,808 1,009,372 -3,957
Total Volume and Open Interest 2,808 1,009,372 -3,957
Eurodollars(CME)
Mar08 080108 96.040 96.080 96.035 96.080 +0.025 28,171 1,517,233 +28,726
Jun08 080108 96.480 96.540 96.465 96.540 +0.025 13,316 1,520,508 +19,708
Sep08 080108 96.725 96.790 96.705 96.780 +0.015 12,837 1,380,876 +3,913
Dec08 080108 96.840 96.905 96.820 96.885 unch 13,057 1,491,127 -7,131
Mar09 080108 96.860 96.900 96.850 96.900 -0.005 12,103 1,081,074 +10,139
Jun09 080108 96.790 96.855 96.780 96.830 -0.010 12,427 716,380 -6,448
Sep09 080108 96.690 96.720 96.675 96.720 -0.010 12,735 590,529 +1,721
Dec09 080108 96.555 96.590 96.540 96.590 unch 6,070 384,956 +10,671
Mar10 080108 96.430 96.445 96.420 96.445 +0.010 4,846 246,563 +1,341
Jun10 080108 96.240 96.275 96.240 96.275 +0.015 5,042 252,321 +614
Sep10 080108 96.090 96.125 96.090 96.125 +0.020 7,340 167,908 +1,092
Dec10 080108 95.980 95.995 95.955 95.995 +0.025 4,427 120,513 +510
Mar11 080108 95.875 95.890 95.845 95.890 +0.025 2,580 96,875 -25
Jun11 080108 95.780 95.780 95.780 95.780 +0.020 2,301 86,397 +642
Sep11 080108 95.665 95.680 95.665 95.680 +0.020 2,549 69,600 +993
Dec11 080108 95.555 95.580 95.555 95.580 +0.020 1,939 59,734 +47
Mar12 080108 95.485 95.500 95.485 95.500 +0.020 1,503 47,052 -430
Jun12 080108 95.395 95.410 95.385 95.410 +0.020 1,162 45,825 -168
Total Volume and Open Interest 151,928 10,141,862 +64,860
30 Day Federal Funds(CBOT)
Jan08 080108 4.110 4.110 4.105 4.110 unch 300 129,893 -3,274
Feb08 080108 4.410 4.420 4.405 4.420 unch 586 96,247 -269
Mar08 080108 4.520 4.530 4.515 4.530 unch 182 45,905 +289
Apr08 080108 4.630 4.655 4.630 4.655 +0.005 4 23,970 -87
May08 080108 4.855 4.855 4.855 4.855 +0.005 10 18,672 +570
Jun08 080108 4.890 4.890 4.890 4.890 +0.005 55 6,462 -384
Total Volume and Open Interest 1,137 337,465 -2,726
30 Day Fed Funds(e-CBOT)
Jan08 080108 95.860 95.865 95.850 95.865 unch 7,773 0 +0
Feb08 080108 96.165 96.190 96.150 96.185 +0.015 20,572 0 +0
Mar08 080108 96.275 96.320 96.260 96.315 +0.030 9,230 0 +0
Apr08 080108 96.395 96.465 96.375 96.450 +0.045 5,207 0 +0
May08 080108 96.575 96.655 96.560 96.655 +0.050 3,875 0 +0
Jun08 080108 96.620 96.690 96.605 96.690 +0.050 1,011 0 +0
Total Volume and Open Interest 48,477    
3-Mth Euro-Yen(CME)
Mar08 080108 99.24 99.24 99.24 99.24 -0.01 263 10,061 -159
Jun08 080108 99.31 99.31 99.31 99.31 unch 320 6,177 +243
Sep08 080108 99.29 99.29 99.29 99.29 unch 222 4,528 -63
Dec08 080108 99.24 99.24 99.24 99.24 -0.01 0 2,164 +0
Mar09 080108 99.18 99.18 99.18 99.18 -0.01 0 660 +0
Jun09 080108 99.13 99.13 99.13 99.13 -0.01 0 156 +0
Sep09 080108 99.07 99.07 99.07 99.07 -0.01      
Dec09 080108 99.03 99.03 99.03 99.03 -0.01      
Mar10 080108 98.98 98.98 98.98 98.98 +0.01      
Jun10 080108 98.93 98.93 98.93 98.93 +0.01      
Total Volume and Open Interest 805 23,746 +21
3-Mth Euro-Yen(SGX)
Mar08 080108 99.23 99.23 99.23 99.23 -0.01 496 52,280 +393
Jun08 080108 99.31 99.31 99.31 99.31 unch 393 18,814 +379
Sep08 080108 99.29 99.30 99.29 99.29 +0.00 218 19,832 +75
Dec08 080108 99.24 99.25 99.24 99.24 +0.00 23 15,271 +217
Mar09 080108 99.19 99.19 99.18 99.18 +0.01 0 5,735 -1
Jun09 080108 99.14 99.14 99.14 99.14 +0.01 0 1,245 +0
Sep09 080108 99.07 99.07 99.07 99.07 +0.01 0 208 +0
Dec09 080108 99.04 99.04 99.04 99.04 +0.01 0 260 +0
Total Volume and Open Interest 1,130 117,695 +1,063
Japanese Gov't Bonds(SGX)
Mar08 071228 136.63 136.90 136.38 136.76 +0.40 1,753 31,514 -1,508
Jun08 080108 137.26 137.26 137.26 137.26 -0.08      
Sep08 080108 137.26 137.26 137.26 137.26 -0.08      
Total Volume and Open Interest 3,478 33,938 +1,824
Euro-Bund(EUREX)
Mar08 080108 114.94 114.95 114.58 114.68 -0.35 1,002,052 1,145,051 +16,953
Jun08 080108 114.50 114.50 114.18 114.26 -0.35 145 225 +21
Sep08 080108 114.46 114.46 114.46 114.46 -0.35      
Total Volume and Open Interest 1,002,197 1,145,276 +16,974
Euro-Bobl(EUREX)
Mar08 080108 109.12 109.12 108.89 108.95 -0.19 510,606 1,034,269 +17,355
Jun08 080108 43.35 43.37 43.35 43.37 -0.20 0 3,613 +0
Sep08 080108 43.91 43.91 43.91 43.91 -0.19      
Total Volume and Open Interest 510,606 1,037,882 +17,355
3-Mth Euribor(EUREX)
Mar08 080108 95.480 95.495 95.480 95.495 unch 947 18,557 -162
Jun08 080108 95.630 95.645 95.620 95.630 -0.020 323 6,110 +150
Sep08 080108 95.780 95.785 95.755 95.760 -0.045 353 4,198 +185
Total Volume and Open Interest 2,780 35,552 +507
Long Gilt(LIFFE)
Mar08 080108 110~32 110~32 110~19 110~22 -0~10 65,187 362,966 +2,414
Jun08 080108 110~28 110~28 110~28 110~28 -0~10      
Total Volume and Open Interest 65,187 362,966 +2,414
3-Mth Short Sterling(LIFFE)
Mar08 080108 94.53 94.53 94.53 94.53 unch 58,876 446,270 +1,775
Jun08 080108 94.83 94.83 94.83 94.83 -0.01 65,259 595,846 +17,890
Sep08 080108 95.06 95.06 95.06 95.06 -0.04 50,487 446,092 +2,767
Dec08 080108 95.22 95.22 95.22 95.22 -0.07 58,448 438,825 -2,627
Mar09 080108 95.30 95.30 95.30 95.30 -0.08 33,077 324,409 -2,516
Jun09 080108 95.31 95.31 95.31 95.31 -0.08 30,174 200,179 -1,087
Total Volume and Open Interest 332,784 2,747,416 +22,072
3-Mth Euribor(LIFFE)
Mar08 080108 95.490 95.500 95.480 95.495 unch 108,169 641,581 +13,559
Jun08 080108 95.645 95.645 95.615 95.630 -0.020 125,227 633,736 +10,413
Sep08 080108 95.795 95.800 95.745 95.760 -0.045 161,870 517,944 -6,402
Total Volume and Open Interest 823,406 3,419,212 +76,421
3-Mth Aus T-Bills(SFE)
Mar08 080108 92.82 92.82 92.75 92.76 -0.07 16,108 322,402 -6,245
Jun08 080108 92.72 92.73 92.64 92.65 -0.08 18,284 247,096 -3,758
Sep08 080108 92.68 92.68 92.59 92.61 -0.07 14,757 141,425 -4,515
Dec08 080108 92.63 92.65 92.57 92.57 -0.07 3,657 74,148 +1,465
Mar09 080108 92.62 92.64 92.56 92.56 -0.08 2,420 51,972 -357
Jun09 080108 92.61 92.61 92.56 92.56 -0.07 1,419 45,634 +923
Sep09 080108 92.63 92.63 92.56 92.57 -0.06 1,085 26,353 +1,235
Dec09 080108 92.60 92.60 92.56 92.57 -0.06 74 3,977 +55
Mar10 080108 92.62 92.62 92.58 92.58 -0.06 0 701 +0
Jun10 080108 92.63 92.63 92.59 92.59 -0.06 0 330 +0
Total Volume and Open Interest 57,804 914,610 -11,197
10-Year Aus T-Bonds(SFE)
Mar08 080108 93.98 93.98 93.90 93.91 -0.06 41,725 501,542 +8,373
Jun08 080108 93.91 93.91 93.91 93.91 -0.06      
Total Volume and Open Interest 41,725 501,542 +8,373
3-Year Aus T-Bonds(SFE)
Mar08 080108 93.46 93.46 93.36 93.37 -0.08 68,685 553,445 +7,592
Jun08 080108 93.37 93.37 93.37 93.37 -0.08      
Total Volume and Open Interest 68,685 553,445 +7,592
Gold(CMX)
Feb08 080108 875.0 883.8 874.0 880.3 +18.3 89,731 286,996 -4,213
Apr08 080108 882.0 889.0 881.8 887.2 +18.4 9,860 81,292 +6,604
Jun08 080108 895.0 895.0 890.0 893.2 +18.5 1,110 49,403 +479
Aug08 080108 898.7 898.7 898.7 898.7 +18.6 493 28,339 +215
Oct08 080108 903.8 903.8 903.8 903.8 +18.8 326 3,479 -280
Dec08 080108 905.0 910.0 905.0 908.6 +19.0 841 28,508 -376
Feb09 080108 913.5 913.5 913.5 913.5 +19.2 1 22,142 +1
Apr09 080108 918.1 918.1 918.1 918.1 +19.4 4 4,080 +0
Jun09 080108 922.9 922.9 922.9 922.9 +19.5 100 9,742 +0
Aug09 080108 927.9 927.9 927.9 927.9 +19.6 8 9 +0
Oct09 080108 932.9 932.9 932.9 932.9 +19.7      
Dec09 080108 938.0 938.0 938.0 938.0 +19.8 5 15,680 +3
Total Volume and Open Interest 102,570 545,930 +2,379
Silver(CMX)
Mar08 080108 1552.0 1585.0 1552.0 1581.5 +52.5 19,486 80,215 +330
May08 080108 1577.0 1593.9 1577.0 1593.9 +52.8 841 17,034 +432
Jul08 080108 1588.0 1604.6 1588.0 1604.6 +53.1 678 21,647 +415
Sep08 080108 1614.2 1614.2 1614.2 1614.2 +53.4 930 17,773 +670
Dec08 080108 1627.1 1627.1 1627.1 1627.1 +53.7 605 16,849 +241
Mar09 080108 1640.2 1640.2 1640.2 1640.2 +54.1 25 512 -25
May09 080108 1649.1 1649.1 1649.1 1649.1 +54.3 2 4 +0
Total Volume and Open Interest 22,878 165,370 +2,019
Platinum(NYMEX)
Jan08 080108 1553.6 1553.6 1553.6 1553.6 +29.4 79 159 -65
Apr08 080108 1545.0 1562.0 1545.0 1560.5 +29.4 1,429 18,227 +193
Jul08 080108 1560.2 1560.2 1560.2 1560.2 +29.4 2 0 +0
Oct08 080108 1568.7 1568.7 1568.7 1568.7 +29.4      
Total Volume and Open Interest 1,510 18,386 +128
Palladium(NYMEX)
Mar08 080108 375.00 383.80 375.00 381.80 +4.95 764 14,231 +163
Jun08 080108 386.40 386.40 386.40 386.40 +4.95 25 1,573 +17
Sep08 080108 391.10 391.10 391.10 391.10 +4.85 22 273 +0
Total Volume and Open Interest 813 16,753 +180
Copper(CMX)
Mar08 080108 323.40 332.00 322.65 329.85 +15.75 8,784 52,014 -63
May08 080108 326.00 332.00 326.00 331.80 +15.65 964 9,262 +664
Jul08 080108 331.70 332.40 331.70 332.40 +15.45 23 2,628 -3
Sep08 080108 328.50 332.40 328.50 332.40 +15.15 46 1,395 +33
Dec08 080108 328.50 332.00 325.00 331.75 +15.15 24 1,855 +7
Total Volume and Open Interest 10,341 74,577 +554
Aluminum(CMX)
Jan08 080108 109.75 109.75 109.75 109.75 +1.25      
Feb08 080108 109.75 109.75 109.75 109.75 +1.25      
Mar08 080108 109.75 109.75 109.75 109.75 +1.25      
Apr08 080108 109.75 109.75 109.75 109.75 +1.25      
May08 080108 109.75 109.75 109.75 109.75 +1.25      
Jun08 080108 109.75 109.75 109.75 109.75 +1.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080108 12930 12955 12615 12651 -227 3,878 26,234 +164
Jun08 080108 13010 13010 12707 12707 -236 32 32 +8
Sep08 080108 12789 12789 12789 12789 -227 0 1 +0
Dec08 080108 12865 12865 12865 12865 -227      
Total Volume and Open Interest 3,910 26,267 +172
S & P 500(CME)
Mar08 080108 1429.80 1437.50 1392.80 1397.00 -24.50 33,594 528,789 +3,977
Jun08 080108 1438.00 1444.00 1403.80 1403.80 -25.00 106 6,387 -56
Sep08 080108 1409.50 1409.50 1409.50 1409.50 -24.90 6 416 -10
Dec08 080108 1413.50 1413.50 1413.50 1413.50 -25.40 0 3,219 +0
Total Volume and Open Interest 33,706 538,819 +3,911
S & P 500 E-Mini(Globex)
Mar08 080108 1421.75 1437.75 1393.00 1397.00 -24.50 2,436,934 1,884,889 +2,363
Jun08 080108 1431.50 1444.75 1400.00 1403.75 -25.00 4,707 12,946 +2,663
Total Volume and Open Interest 2,441,641 1,897,842 +5,026
NASDAQ 100(CME)
Mar08 080108 1978.50 1998.00 1921.00 1928.50 -46.80 6,129 39,798 +1,392
Jun08 080108 1946.00 1946.00 1946.00 1946.00 -46.80 0 25 +0
Sep08 080108 1972.00 1972.00 1972.00 1972.00 -46.80      
Total Volume and Open Interest 6,129 39,823 +1,392
NASDAQ 100 E-Mini(Globex)
Mar08 080108 1974.30 1998.50 1921.80 1928.50 -46.80 581,477 316,750 +14,406
Jun08 080108 1998.00 2014.50 1939.50 1946.00 -46.80 74 226 +29
Total Volume and Open Interest 581,551 316,976 +14,435
S & P Midcap 400(CME)
Mar08 080108 823.50 827.50 798.90 798.90 -20.00 130 5,660 +63
Jun08 080108 806.90 806.90 806.90 806.90 -20.00      
Sep08 080108 814.80 814.80 814.80 814.80 -20.00 0 55 +0
Total Volume and Open Interest 130 5,717 +63
Russell 2000(CME)
Mar08 080108 729.00 739.00 704.00 706.10 -20.70 1,486 39,800 +240
Jun08 080108 708.95 708.95 708.95 708.95 -21.00 0 7 +0
Sep08 080108 714.95 714.95 714.95 714.95 -21.00 0 25 +0
Total Volume and Open Interest 1,486 39,832 +240
Russell 2000 E-Mini(Globex)
Mar08 080108 727.20 739.00 703.80 706.10 -20.70 296,295 618,993 -2,388
Jun08 080108 732.00 741.10 706.90 709.00 -21.00 106 85 +29
Sep08 080108 715.00 715.00 715.00 715.00 -21.00 0 3 +0
Total Volume and Open Interest 296,401 619,081 -2,359
Value Line(KCBT)
Mar08 080108 2305.00 2305.00 2305.00 2305.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080108 14470 14565 14380 14540 +55 65,999 197,292 +10,123
Jun08 080108 14420 14505 14335 14475 +25 16 74 -6
Total Volume and Open Interest 66,015 197,912 +10,117
Nikkei 225(SGX)
Mar08 080108 14470 14565 14380 14540 +55 65,999 197,292 +10,123
Jun08 080108 14420 14505 14335 14475 +25 16 74 -6
Sep08 080108 14500 14500 14500 14500 +30 0 40 +0
Total Volume and Open Interest 66,015 197,912 +10,117
CAC 40(EURONEXT)
Jan08 080108 5463.5 5542.5 5462.0 5501.5 +39.5 137,337 473,466 +6,422
Feb08 080108 5487.0 5548.5 5487.0 5519.0 +39.5 108 1,927 -75
Mar08 080108 5505.0 5581.0 5505.0 5541.5 +39.5 869 40,649 -406
Total Volume and Open Interest 138,456 517,239 +6,051
Hang Seng Index(HKFE)
Jan08 080108 27390 27740 27051 27168 -112 6,084 11,084 -37
Feb08 080108 27467 27760 27108 27199 -129 22 38 -39
Mar08 080108 27400 27690 27085 27171 -114 34 254 -200
Total Volume and Open Interest 6,140 11,463 -256
DAX(EUREX)
Mar08 080108 7892.5 7996.0 7821.0 7927.5 +38.5 160,695 205,661 +10,630
Jun08 080108 7979.0 8079.5 7908.0 8012.0 +38.5 1,080 17,832 +437
Sep08 080108 8089.0 8164.5 7993.0 8097.0 +39.5 264 380 +53
Total Volume and Open Interest 162,039 223,873 +11,120
FT-SE 100(EURONEXT)
Mar08 080108 6365.50 6405.50 6337.50 6354.00 +6.50 127,211 429,130 +7,896
Jun08 080108 6399.00 6431.50 6380.00 6380.00 +6.50 17 7,852 +6
Sep08 080108 6397.00 6397.00 6397.00 6397.00 +6.50 0 1,500 +0
Total Volume and Open Interest 127,228 438,482 +7,902
SPI 200(SFE)
Mar08 080108 6189.0 6210.0 6125.0 6163.0 -44.0 20,099 236,827 +2,098
Jun08 080108 6195.0 6223.0 6195.0 6223.0 -46.0 100 1,974 -2
Sep08 080108 6233.0 6233.0 6233.0 6233.0 -47.0 2 1,201 -2
Total Volume and Open Interest 20,204 240,045 +2,095
GSCI(CME)
Jan08 080108 620.50 624.20 620.50 621.50 +9.50 305 21,075 -644
Feb08 080108 622.00 622.00 622.00 622.00 +9.50 74 1,337 +45
Mar08 080108 622.50 622.50 622.50 622.50 +11.00      
Total Volume and Open Interest 379 22,412 -599
RJ/CRB Index(ICE)
Feb08 080108 485.50 489.25 481.25 489.25 +7.25 19 434 -2
Apr08 080108 487.50 491.25 484.00 491.25 +7.25 203 840 +75
Jun08 080108 486.00 493.75 486.00 493.75 +7.75 0 3 +0
Total Volume and Open Interest 465 1,339 -65
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php