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 10, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 080110 1242.00 1253.00 1237.00 1244.00 -5.00 1,000 2,422 -1,531
Mar08 080110 1255.50 1270.50 1252.00 1260.25 -2.25 16,415 272,569 -5,677
May08 080110 1273.00 1287.50 1269.50 1277.50 -2.50 3,534 77,451 +1,044
Jul08 080110 1284.00 1300.00 1283.00 1291.75 unch 5,203 64,932 +902
Aug08 080110 1261.00 1275.00 1261.00 1275.00 +7.00 192 4,235 +105
Sep08 080110 1219.00 1236.00 1219.00 1236.00 +7.00 203 2,710 +92
Nov08 080110 1177.00 1198.00 1177.00 1195.00 +11.00 5,429 108,462 +973
Total Volume and Open Interest 32,685 558,244 -3,920
Soybean Meal(CBOT)
Jan08 080110 340.50 342.70 339.50 341.50 -1.00 647 2,823 -794
Mar08 080110 346.50 349.50 345.50 348.20 -0.20 10,860 103,255 -1,056
May08 080110 352.00 354.70 351.30 353.80 -0.30 5,105 47,608 +2,036
Jul08 080110 355.00 358.50 355.00 357.50 +0.50 4,991 33,024 +1,597
Aug08 080110 348.50 352.00 348.00 350.20 +0.90 413 6,370 +19
Sep08 080110 338.00 341.00 337.50 340.50 +2.20 648 6,314 +102
Oct08 080110 320.00 321.50 320.00 321.50 +3.80 26 5,443 -46
Dec08 080110 314.00 318.50 312.50 318.20 +4.10 3,755 24,152 +159
Total Volume and Open Interest 27,028 232,385 +2,093
Soybean Oil(CBOT)
Jan08 080110 50.35 51.00 50.23 50.85 +0.15 326 1,789 -676
Mar08 080110 50.90 51.63 50.77 51.27 +0.19 12,553 169,577 -1,432
May08 080110 51.50 52.21 51.38 51.91 +0.28 3,978 40,298 +777
Jul08 080110 52.00 52.70 51.91 52.46 +0.27 3,604 37,017 +1,066
Aug08 080110 52.30 52.80 52.05 52.62 +0.27 244 5,950 +328
Sep08 080110 52.40 52.87 52.20 52.70 +0.25 664 5,121 +126
Oct08 080110 52.00 52.47 51.90 52.25 +0.10 156 4,824 -121
Dec08 080110 52.20 52.70 52.10 52.70 +0.29 2,559 28,629 +711
Total Volume and Open Interest 24,391 294,879 +1,014
Canola(WCE)
Jan08 080110 536.0 536.0 535.8 535.8 +6.0 18 427 +347
Mar08 080110 542.0 550.0 539.6 549.2 +7.7 5,369 100,366 +4,422
May08 080110 551.4 561.9 551.4 561.4 +8.4 658 9,584 -918
Jul08 080110 560.6 570.1 559.7 569.7 +8.8 2,354 13,195 -2,029
Total Volume and Open Interest 10,668 157,009 -1,276
Corn(CBOT)
Mar08 080110 475.50 478.25 471.00 475.00 -2.25 14,009 594,975 -2,427
May08 080110 487.00 489.75 482.75 486.25 -2.75 6,701 158,629 +3,854
Jul08 080110 495.50 499.00 492.50 496.00 -2.75 2,799 160,601 +512
Sep08 080110 494.25 496.75 490.25 494.00 -2.00 730 31,501 +725
Dec08 080110 493.50 496.00 490.00 493.25 -1.75 6,450 307,052 +3,075
Mar09 080110 499.50 500.75 495.50 499.00 -2.00 560 20,964 +455
Total Volume and Open Interest 32,998 1,347,605 +7,429
Wheat(CBOT)
Mar08 080110 884.00 907.00 879.00 882.50 -7.00 8,724 196,719 -5,368
May08 080110 902.00 916.00 890.00 892.50 -10.00 1,449 60,315 +730
Jul08 080110 783.00 792.50 774.00 776.00 -15.00 2,763 103,206 +374
Sep08 080110 798.50 799.00 784.00 784.50 -13.50 654 19,589 -25
Dec08 080110 800.00 810.00 797.00 798.00 -11.00 883 40,999 +17
Total Volume and Open Interest 14,577 436,367 -4,158
Wheat(KCBT)
Mar08 080110 885.00 915.00 882.00 894.00 +5.00 10,574 62,424 -3,428
May08 080110 895.00 922.00 895.00 904.00 +2.50 3,406 11,483 +257
Jul08 080110 817.00 831.00 813.00 818.50 -6.00 3,092 31,482 -871
Sep08 080110 822.00 837.00 821.00 825.75 -5.25 1,139 5,281 -158
Dec08 080110 834.00 848.50 833.00 834.00 -8.00 262 3,846 -14
Total Volume and Open Interest 18,537 118,108 -4,166
Wheat(MGE)
Mar08 080110 1025.00 1044.00 1023.00 1032.75 +2.75 4,732 33,090 -406
May08 080110 992.75 1009.00 988.00 995.00 -1.75 2,438 11,986 +754
Jul08 080110 940.00 948.75 938.00 941.75 +3.75 596 3,039 +169
Sep08 080110 878.00 895.00 878.00 889.00 +7.00 396 6,577 +16
Dec08 080110 875.00 884.00 875.00 878.00 -2.00 401 6,857 +101
Total Volume and Open Interest 8,574 62,039 +639
Oats(CBOT)
Mar08 080110 322.50 328.00 322.50 327.00 -0.50 261 10,793 +54
May08 080110 331.50 335.00 331.50 335.00 -1.00 0 961 +12
Jul08 080110 344.00 344.00 344.00 344.00 unch 0 286 -5
Sep08 080110 339.00 339.00 339.00 339.00 unch 2 45 +0
Total Volume and Open Interest 276 13,196 +65
Rough Rice(CBOT)
Jan08 080110 14.35 14.35 14.35 14.35 +0.15 1 17 -4
Mar08 080110 14.46 14.63 14.45 14.60 +0.10 50 14,171 +0
May08 080110 14.74 14.90 14.74 14.90 +0.13 0 734 +0
Jul08 080110 15.00 15.10 15.00 15.10 +0.09 1 1,140 +21
Total Volume and Open Interest 75 17,991 +56
Live Cattle(CME)
Feb08 080110 93.450 93.650 92.800 93.200 -0.085 25,799 84,768 -12,170
Apr08 080110 96.035 96.180 95.350 96.000 +0.115 31,397 86,826 +6,329
Jun08 080110 93.950 94.350 93.800 94.330 +0.380 7,536 33,275 +306
Aug08 080110 96.250 97.000 96.250 96.830 +0.350 4,353 19,051 +1,515
Oct08 080110 100.400 101.250 100.400 101.150 +0.500 1,019 7,889 +521
Dec08 080110 101.000 102.050 101.000 101.950 +0.850 262 5,324 -12
Total Volume and Open Interest 70,804 240,413 -3,277
Feeder Cattle(CME)
Jan08 080110 100.350 102.000 100.350 101.750 +1.600 683 4,944 -144
Mar08 080110 103.550 104.950 103.550 104.785 +1.385 2,542 16,297 -85
Apr08 080110 106.600 108.000 106.600 107.930 +1.395 671 4,724 +288
May08 080110 108.750 110.200 108.750 110.100 +1.400 442 5,721 +205
Aug08 080110 110.100 111.400 110.100 111.350 +1.370 277 3,119 +225
Sep08 080110 109.950 110.900 109.850 110.900 +1.400 20 193 +7
Oct08 080110 109.850 110.700 109.850 110.700 +1.200 48 178 +48
Total Volume and Open Interest 4,704 35,321 +564
Lean Hogs(CME)
Feb08 080110 56.400 56.850 55.400 55.535 -1.000 26,007 73,295 -8,356
Apr08 080110 62.150 62.750 62.100 62.500 +0.200 27,218 61,934 +5,731
May08 080110 69.500 70.300 69.500 70.300 +0.400 246 2,696 -7
Jun08 080110 73.850 74.400 73.850 74.330 +0.230 6,913 31,230 +789
Jul08 080110 73.800 74.650 73.750 74.500 +0.550 1,508 12,261 +156
Aug08 080110 72.800 73.500 72.800 73.300 +0.400 473 6,379 +26
Oct08 080110 69.000 69.700 69.000 69.350 +0.550 1,026 7,384 +508
Dec08 080110 69.800 70.200 69.700 70.000 +0.025 1,136 13,022 +448
Total Volume and Open Interest 64,719 208,852 -534
Pork Bellies(CME)
Feb08 080110 84.950 85.700 83.600 84.400 -0.830 147 1,149 -24
Mar08 080110 85.080 85.200 84.100 84.100 -0.950 28 368 +2
May08 080110 87.950 87.950 86.400 86.400 -0.800 99 352 +18
Jul08 080110 87.500 87.600 86.300 86.300 -0.200 5 162 +1
Aug08 080110 86.600 89.500 86.500 86.500 unch 1 57 +1
Total Volume and Open Interest 280 2,088 -2
Class III Milk(CME)
Jan08 080110 19.47 19.47 19.40 19.40 -0.08 287 3,884 -105
Feb08 080110 17.85 17.87 17.75 17.87 unch 476 3,457 -47
Mar08 080110 17.10 17.10 17.05 17.07 -0.06 374 3,010 +50
Apr08 080110 16.53 16.53 16.48 16.48 -0.05 200 2,652 +13
May08 080110 16.23 16.23 16.23 16.23 -0.10 62 2,335 +15
Total Volume and Open Interest 1,743 28,325 +5
Cocoa(ICE)
Mar08 080110 2160 2167 2156 2166 +15 5,776 105,992 +359
May08 080110 2174 2179 2174 2178 +17 749 32,003 -9
Jul08 080110 2189 2189 2189 2189 +20 686 12,878 +341
Sep08 080110 2186 2186 2186 2186 +21 329 9,879 +254
Dec08 080110 2190 2190 2190 2190 +22 709 15,876 -301
Mar09 080110 2196 2196 2196 2196 +25 181 5,418 +121
May09 080110 2197 2197 2197 2197 +22 1 2,382 +0
Total Volume and Open Interest 8,431 184,436 +765
Coffee "C"(ICE)
Mar08 080110 135.70 137.00 135.00 136.65 +1.05 11,079 111,169 +244
May08 080110 138.95 139.50 138.80 139.30 +1.00 6,527 30,050 +158
Jul08 080110 140.60 141.85 140.60 141.85 +1.05 2,150 8,929 -8
Sep08 080110 144.20 144.20 144.20 144.20 +1.15 860 9,141 +186
Dec08 080110 147.65 147.65 147.65 147.65 +1.15 409 6,016 +65
Mar09 080110 150.90 150.90 150.90 150.90 +1.15 44 4,082 -76
Total Volume and Open Interest 21,109 172,225 +553
Orange Juice(ICE)
Jan08 080110 132.40 132.40 132.40 132.40 -1.10 13 32 -3
Mar08 080110 132.25 134.25 131.20 133.40 -0.10 1,973 18,161 -52
May08 080110 134.00 135.50 134.00 135.15 -0.30 182 4,138 +44
Jul08 080110 136.75 137.25 136.00 137.25 -0.30 86 1,059 +18
Sep08 080110 137.75 139.55 137.75 139.55 -0.30 118 555 +78
Nov08 080110 139.55 139.55 139.55 139.55 -0.30 40 411 +40
Total Volume and Open Interest 2,438 25,249 +151
Sugar #11(ICE)
Mar08 080110 11.35 11.45 11.27 11.39 -0.06 80,287 512,411 +11,224
May08 080110 11.71 11.81 11.69 11.80 unch 29,181 137,329 +5,060
Jul08 080110 11.94 12.04 11.87 12.03 +0.02 20,172 109,106 +8,792
Oct08 080110 12.33 12.44 12.30 12.44 +0.05 15,470 101,273 +5,552
Mar09 080110 12.92 13.00 12.92 13.00 +0.05 7,990 59,262 +747
Total Volume and Open Interest 159,512 1,020,977 +33,597
Sugar #14(ICE)
Mar08 080110 20.30 20.30 20.30 20.30 unch 0 3,144 +0
May08 080110 20.31 20.31 20.31 20.31 -0.01 0 4,008 +0
Jul08 080110 20.52 20.52 20.52 20.52 -0.03 0 2,013 +0
Sep08 080110 20.79 20.79 20.79 20.79 -0.09 0 1,452 +0
Nov08 080110 20.91 20.91 20.91 20.91 -0.04 0 410 +0
Total Volume and Open Interest 0 11,058 +0
London Cocoa(LCE)
Mar08 080110 1117 1127 1116 1125 +11 6,187 75,055 +956
May08 080110 1135 1145 1134 1143 +11 2,667 28,306 -804
Jul08 080110 1160 1171 1160 1169 +11 1,970 55,430 -48
Sep08 080110 1140 1153 1140 1152 +14 675 22,952 +269
Dec08 080110 1142 1153 1140 1152 +18 4,227 28,083 +4,012
Mar09 080110 1149 1155 1145 1154 +13 409 6,718 +297
May09 080110 1164 1164 1164 1164 +12 0 386 +0
Total Volume and Open Interest 16,135 216,945 +4,682
London Coffee(LCE)
Jan08 080110 1963.00 1991.00 1963.00 1989.00 +43.00 594 5,610 -50
Mar08 080110 1969.00 2016.00 1969.00 2014.00 +39.00 6,255 87,672 -1,632
May08 080110 1991.00 2035.00 1990.00 2031.00 +38.00 1,243 21,776 +186
Jul08 080110 2015.00 2048.00 2013.00 2045.00 +39.00 412 7,414 +77
Sep08 080110 2022.00 2060.00 2022.00 2054.00 +37.00 53 9,723 +22
Nov08 080110 2053.00 2059.00 2045.00 2059.00 +38.00 3 1,050 +2
Total Volume and Open Interest 8,761 135,814 -1,194
London Sugar(LCE)
Mar08 080110 330.00 330.50 325.60 328.80 +0.20 8,636 52,822 +2,978
May08 080110 334.80 335.00 330.80 334.20 +0.40 2,677 13,792 +624
Aug08 080110 334.90 335.60 332.70 335.60 +0.80 112 7,136 +4
Oct08 080110 339.70 340.00 336.30 339.80 +0.70 579 7,187 +410
Dec08 080110 343.40 345.40 342.80 345.40 +1.30 20 1,726 +6
Total Volume and Open Interest 12,344 88,341 +4,311
Cotton(ICE)
Mar08 080110 68.00 68.35 66.80 66.96 -2.06 15,260 150,157 +1,334
May08 080110 69.85 70.05 68.50 68.64 -2.07 1,880 28,222 +329
Jul08 080110 71.50 71.60 70.40 70.40 -2.10 2,865 29,198 -92
Oct08 080110 73.20 74.25 72.85 72.85 -2.11 1 479 +0
Dec08 080110 75.85 76.00 74.55 74.56 -2.30 2,952 48,902 +309
Mar09 080110 77.20 77.20 77.20 77.20 -2.06 56 1,752 -23
Total Volume and Open Interest 23,152 261,151 +1,954
Lumber(CME)
Jan08 080110 213.0 214.0 208.7 211.2 -2.8 513 646 -240
Mar08 080110 235.3 237.5 232.2 236.4 +0.1 714 7,470 +266
May08 080110 254.0 256.0 249.6 253.9 -0.1 185 841 +65
Jul08 080110 264.0 268.0 264.0 267.5 +1.1 194 294 +133
Total Volume and Open Interest 1,627 9,360 +229
Crude Oil(NYM)
Feb08 080110 94.20 94.75 93.25 93.71 -1.96 346,504 241,757 -14,620
Mar08 080110 93.78 93.90 93.00 93.21 -2.02 160,743 275,002 +18,249
Apr08 080110 92.55 92.75 92.55 92.68 -1.98 51,468 83,227 +1,687
May08 080110 92.40 92.55 92.05 92.22 -1.91 25,140 63,791 +1,014
Jun08 080110 91.79 91.79 91.77 91.77 -1.85 30,483 81,580 +1,883
Jul08 080110 91.35 91.35 91.35 91.35 -1.77 4,634 28,623 +981
Aug08 080110 90.96 90.96 90.96 90.96 -1.69 3,621 21,287 +218
Sep08 080110 90.58 90.58 90.58 90.58 -1.62 2,764 38,872 -1,137
Oct08 080110 90.21 90.21 90.21 90.21 -1.55 291 31,688 +195
Nov08 080110 89.84 89.84 89.84 89.84 -1.49 286 24,091 +250
Dec08 080110 89.55 90.12 89.22 89.47 -1.44 24,688 176,468 -214
Jan09 080110 90.15 90.15 89.10 89.10 -1.43 1,237 24,101 -270
Feb09 080110 89.15 89.15 88.75 88.75 -1.41 301 12,630 -91
Mar09 080110 88.40 88.40 88.40 88.40 -1.40 215 5,860 -23
Apr09 080110 88.06 88.06 88.06 88.06 -1.38 370 11,995 +255
May09 080110 87.76 87.76 87.76 87.76 -1.35 20 13,679 +0
Total Volume and Open Interest 668,993 1,423,139 +9,183
Heating Oil(NYM)
Feb08 080110 257.80 258.40 254.50 255.73 -5.61 49,667 68,325 -6,139
Mar08 080110 256.40 257.00 254.50 254.98 -5.61 24,570 57,906 +4,092
Apr08 080110 251.63 251.63 251.63 251.63 -5.51 9,400 18,742 +7
May08 080110 248.00 248.28 248.00 248.28 -5.31 4,901 11,686 +921
Jun08 080110 246.35 246.35 245.93 245.93 -5.06 6,513 17,673 +169
Jul08 080110 245.43 245.43 245.43 245.43 -4.96 2,303 6,799 +840
Aug08 080110 245.58 245.58 245.58 245.58 -4.86 479 1,716 +248
Sep08 080110 246.53 246.53 246.53 246.53 -4.76 555 4,801 +251
Oct08 080110 248.23 248.23 248.23 248.23 -4.66 35 1,489 +7
Nov08 080110 249.93 249.93 249.93 249.93 -4.56 64 889 +7
Dec08 080110 251.58 251.58 251.58 251.58 -4.51 2,235 9,103 +853
Jan09 080110 252.68 252.68 252.68 252.68 -4.46 239 2,799 +26
Total Volume and Open Interest 101,307 209,031 +1,335
Gasoline(NYMEX)
Feb08 080110 243.55 244.40 235.41 236.01 -7.54 35,228 58,607 -2,214
Mar08 080110 246.86 247.50 239.11 239.85 -7.20 19,523 54,564 +1,216
Apr08 080110 259.77 259.77 252.28 253.30 -6.40 5,348 29,635 +833
May08 080110 260.20 260.20 253.23 254.15 -6.00 3,214 24,113 +311
Jun08 080110 258.90 258.90 252.85 253.80 -5.75 913 18,160 +480
Jul08 080110 252.96 252.96 251.42 252.10 -5.50 628 4,609 +83
Aug08 080110 249.52 250.43 249.10 249.35 -5.20 510 3,336 -69
Sep08 080110 245.83 246.58 245.05 245.65 -4.80 379 5,955 -17
Oct08 080110 236.45 236.45 231.95 231.95 -4.50 66 2,668 +25
Nov08 080110 230.00 230.00 227.40 227.95 -4.30 25 1,495 +2
Total Volume and Open Interest 65,862 216,289 +644
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080110 239.85 239.85 239.85 239.85 -7.20 0 10 +0
Apr08 080110 253.30 253.30 253.30 253.30 -6.40 0 2 +0
May08 080110 254.15 254.15 254.15 254.15 -6.00      
Total Volume and Open Interest 0 32 +0
Natural Gas(NYM)
Feb08 080110 8.135 8.280 8.010 8.259 +0.160 60,866 80,324 -9,308
Mar08 080110 8.080 8.195 8.035 8.193 +0.104 35,430 126,830 -996
Apr08 080110 8.040 8.128 7.990 8.128 +0.084 16,689 65,408 -586
May08 080110 8.050 8.158 8.000 8.158 +0.079 10,515 54,975 +2,284
Jun08 080110 8.120 8.228 8.120 8.228 +0.077 1,607 27,397 +174
Jul08 080110 8.190 8.303 8.190 8.303 +0.076 1,547 24,056 +465
Aug08 080110 8.160 8.371 8.160 8.371 +0.072 655 22,682 -37
Sep08 080110 8.275 8.381 8.220 8.381 +0.069 938 16,138 +142
Oct08 080110 8.350 8.453 8.350 8.453 +0.069 3,920 42,373 -406
Nov08 080110 8.635 8.698 8.609 8.698 +0.059 1,615 27,051 +316
Dec08 080110 8.910 8.983 8.910 8.983 +0.041 3,206 23,274 +536
Jan09 080110 9.183 9.183 9.183 9.183 +0.025 3,645 47,681 +663
Feb09 080110 9.195 9.195 9.195 9.195 +0.029 88 8,261 -17
Mar09 080110 8.975 8.975 8.975 8.975 +0.034 1,801 34,040 +94
Apr09 080110 8.080 8.130 8.080 8.130 -0.001 931 31,520 +217
May09 080110 8.070 8.117 8.070 8.117 -0.002 905 22,759 -92
Total Volume and Open Interest 146,344 861,667 -6,073
Brent Crude Oil(ICE)
Feb08 080110 94.49 95.09 92.13 92.22 -2.15 129,107 73,126 -11,577
Mar08 080110 94.14 94.64 91.78 91.88 -2.10 100,460 133,962 -4,697
Apr08 080110 93.84 94.26 91.50 91.64 -2.00 67,018 69,865 +19,056
May08 080110 93.33 93.86 91.19 91.36 -1.90 26,808 20,376 -1,675
Jun08 080110 92.87 93.45 90.86 91.05 -1.82 24,218 33,167 +1,401
Jul08 080110 92.52 93.10 90.72 90.77 -1.76 5,447 11,732 +422
Aug08 080110 92.80 92.80 90.51 90.51 -1.68 2,512 9,047 +292
Sep08 080110 90.23 90.23 90.23 90.23 -1.60 0 9,317 +178
Oct08 080110 89.92 89.92 89.92 89.92 -1.54 1,043 7,519 +166
Nov08 080110 89.59 89.59 89.59 89.59 -1.49 0 5,842 +15
Dec08 080110 91.00 91.18 89.09 89.30 -1.39 18,023 51,599 -3,301
Jan09 080110 89.06 89.06 89.06 89.06 -1.32 0 11,360 -58
Feb09 080110 88.83 88.83 88.83 88.83 -1.28 0 4,467 -60
Mar09 080110 88.60 88.60 88.60 88.60 -1.24 0 4,341 +50
Total Volume and Open Interest 377,494 543,483 +138
Gas Oil(ICE)
Jan08 080110 830.00 844.25 818.75 844.25 +27.75 23,960 45,425 -9,879
Feb08 080110 822.00 826.50 801.75 804.50 -32.25 70,332 83,237 -7,643
Mar08 080110 814.75 819.50 795.50 798.50 -31.25 36,592 44,125 +4,209
Apr08 080110 807.00 812.25 789.75 792.00 -30.25 7,209 14,411 -129
May08 080110 800.75 805.75 784.00 786.25 -29.75 2,456 15,479 +257
Jun08 080110 796.75 801.00 779.75 782.25 -29.25 3,442 33,317 -591
Jul08 080110 795.25 795.75 780.25 781.50 -29.00 374 7,531 +33
Aug08 080110 798.50 798.50 782.00 783.25 -28.25 49 3,606 +551
Sep08 080110 784.00 785.25 784.00 785.25 -27.25 81 2,939 +76
Oct08 080110 785.75 785.75 785.75 785.75 -27.00 91 2,184 +0
Total Volume and Open Interest 152,379 265,816 -11,264
US Dollar Index(ICE)
Mar08 080110 76.500 76.580 75.840 76.000 -0.460 2,233 31,140 +268
Jun08 080110 76.310 76.415 76.080 76.080 -0.460 9 5,652 -5
Sep08 080110 76.220 76.220 76.220 76.220 -0.460 0 501 +0
Total Volume and Open Interest 2,242 37,293 +263
Australian Dollar(CME)
Mar08 080110 89.02 89.15 89.02 89.15 +1.54 1,745 75,169 -2,584
Jun08 080110 88.45 88.45 88.45 88.45 +1.54 0 442 +1
Sep08 080110 87.64 87.64 87.64 87.64 +1.54 0 76 +0
Total Volume and Open Interest 1,745 75,815 -2,583
British Pound(CME)
Mar08 080110 195.21 195.63 195.10 195.61 +0.33 1,746 86,102 -231
Jun08 080110 194.90 194.90 194.90 194.90 +0.30 0 323 -8
Sep08 080110 194.10 194.10 194.10 194.10 +0.24 0 9 +0
Total Volume and Open Interest 1,746 86,492 -239
Canadian Dollar(CME)
Mar08 080110 99.06 99.37 98.65 99.08 +0.15 1,867 75,673 -868
Jun08 080110 99.03 99.03 99.03 99.03 +0.15 0 3,821 -1
Sep08 080110 98.93 98.93 98.93 98.93 +0.15 2 1,324 +4
Dec08 080110 98.82 98.82 98.82 98.82 +0.15 2 658 +6
Total Volume and Open Interest 1,873 81,597 -857
Japanese Yen(CME)
Mar08 080110 91.61 92.20 91.58 91.85 -0.10 452 167,433 -502
Jun08 080110 92.62 92.62 92.56 92.56 -0.11 0 25,339 +25
Sep08 080110 93.22 93.22 93.22 93.22 -0.11 0 485 +0
Total Volume and Open Interest 452 193,309 -477
Swiss Franc(CME)
Mar08 080110 90.27 91.09 90.27 90.84 +0.82 349 61,900 -630
Jun08 080110 91.10 91.10 91.10 91.10 +0.80 0 162 +5
Sep08 080110 91.28 91.28 91.28 91.28 +0.78 0 23 +2
Total Volume and Open Interest 349 62,126 -623
EuroFX(CME)
Mar08 080110 146.60 148.10 146.60 147.91 +1.29 902 173,465 -2,954
Jun08 080110 147.56 147.68 147.56 147.68 +1.28 1 2,340 -50
Sep08 080110 147.33 147.33 147.33 147.33 +1.21 0 558 -1
Total Volume and Open Interest 905 176,507 -3,005
Mexican Peso(CME)
Jan08 080110 915.2 915.2 915.2 915.2 +3.0 0 3 +0
Feb08 080110 913.2 913.2 913.2 913.2 +3.0 0 110 +0
Total Volume and Open Interest 14,728 87,057 -6,485
30-Year T-Bonds(CBOT)
Mar08 080110 118~17 118~27 117~10 117~14 -1~12 382,655 992,525 -4,426
Jun08 080110 118~04 118~05 116~21 116~26 -1~12 3,633 5,972 +3,117
Sep08 080110 116~10 116~10 116~10 116~10 -1~12 0 17 +0
Total Volume and Open Interest 386,288 998,520 -1,309
10-Year T-Notes(CBOT)
Mar08 080110 115~065 115~145 114~240 114~260 -0~210 1,188,059 2,271,683 -11,922
Jun08 080110 114~215 114~245 114~040 114~050 -0~220 1,967 4,507 +967
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 080110 111~240 111~275 111~170 111~180 -0~100 677,211 0 +0
Jun08 080110 111~135 111~135 111~135 111~135 -0~105 13 0 -133
Total Volume and Open Interest 677,224    
2 Year T-Notes(CBOT)
Mar08 080110 105~108 105~121 105~100 105~108 -0~005 288 1,021,237 -15,490
Jun08 080110 105~094 105~109 105~094 105~109        
Eurodollars(CME)
Mar08 080110 96.165 96.265 96.130 96.235 +0.070 16,550 1,614,444 +40,926
Jun08 080110 96.610 96.740 96.570 96.690 +0.065 12,824 1,560,726 +44,238
Sep08 080110 96.820 96.940 96.770 96.880 +0.030 7,538 1,432,042 +25,265
Dec08 080110 96.900 97.000 96.845 96.940 unch 14,388 1,484,872 +2,604
Mar09 080110 96.910 96.975 96.850 96.920 -0.020 5,376 1,126,138 +18,304
Jun09 080110 96.830 96.900 96.790 96.830 -0.035 10,577 720,654 +3,025
Sep09 080110 96.720 96.780 96.670 96.710 -0.045 6,845 632,613 +17,660
Dec09 080110 96.590 96.635 96.570 96.575 -0.055 5,637 403,675 +9,943
Mar10 080110 96.460 96.490 96.435 96.435 -0.060 4,372 260,547 +4,257
Jun10 080110 96.295 96.325 96.270 96.270 -0.060 3,420 256,830 +3,855
Sep10 080110 96.150 96.165 96.115 96.115 -0.070 4,533 168,665 +181
Dec10 080110 96.010 96.030 95.980 95.980 -0.070 4,073 121,106 +480
Mar11 080110 95.900 95.915 95.865 95.865 -0.075 3,948 106,017 +315
Jun11 080110 95.790 95.790 95.750 95.750 -0.080 1,704 87,912 +1,234
Sep11 080110 95.685 95.690 95.645 95.645 -0.085 2,859 70,418 +751
Dec11 080110 95.580 95.590 95.535 95.535 -0.090 2,390 60,109 -518
Mar12 080110 95.500 95.500 95.445 95.450 -0.095 1,098 55,126 +10
Jun12 080110 95.410 95.410 95.355 95.355 -0.100 1,608 48,000 +1,875
Total Volume and Open Interest 116,509 10,486,230 +177,998
30 Day Federal Funds(CBOT)
Jan08 080110 4.100 4.110 4.100 4.110 unch 0 134,644 +1,784
Feb08 080110 4.430 4.480 4.415 4.470 +0.030 1,185 107,101 +4,629
Mar08 080110 4.550 4.635 4.550 4.620 +0.040 0 45,682 +468
Apr08 080110 4.715 4.780 4.715 4.780 +0.050 10 22,933 +366
May08 080110 4.940 5.030 4.940 5.025 +0.070 10 19,416 -261
Jun08 080110 4.980 5.065 4.980 5.065 +0.065 40 7,728 +1,354
Total Volume and Open Interest 1,245 353,267 +7,974
30 Day Fed Funds(e-CBOT)
Jan08 080110 95.860 95.865 95.845 95.860 +0.005 10,234 0 +0
Feb08 080110 96.185 96.235 96.155 96.230 +0.045 41,115 0 +0
Mar08 080110 96.315 96.390 96.300 96.380 +0.060 16,507 0 +0
Apr08 080110 96.450 96.560 96.450 96.525 +0.065 9,541 0 +0
May08 080110 96.685 96.810 96.665 96.770 +0.090 7,198 0 +0
Jun08 080110 96.735 96.860 96.710 96.815 +0.085 3,511 0 +0
Total Volume and Open Interest 89,630    
3-Mth Euro-Yen(CME)
Mar08 080110 99.24 99.24 99.24 99.24 unch 17 9,108 -616
Jun08 080110 99.33 99.33 99.33 99.33 +0.01 60 6,265 +48
Sep08 080110 99.33 99.33 99.33 99.33 +0.01 192 4,222 -114
Dec08 080110 99.30 99.30 99.30 99.30 +0.03 40 2,164 +0
Mar09 080110 99.27 99.27 99.27 99.27 +0.06 0 660 +0
Jun09 080110 99.22 99.22 99.22 99.22 +0.06 0 156 +0
Sep09 080110 99.16 99.16 99.16 99.16 +0.05 350 350 +350
Dec09 080110 99.12 99.12 99.12 99.12 +0.05      
Mar10 080110 99.06 99.06 99.06 99.06 +0.06      
Jun10 080110 99.01 99.01 99.01 99.01 +0.06      
Total Volume and Open Interest 659 22,925 -332
3-Mth Euro-Yen(SGX)
Mar08 080110 99.24 99.25 99.24 99.24 +0.00 2,100 51,245 -915
Jun08 080110 99.32 99.36 99.32 99.34 +0.02 998 19,058 +313
Sep08 080110 99.31 99.36 99.31 99.34 +0.03 392 19,648 -158
Dec08 080110 99.26 99.32 99.26 99.31 +0.04 119 15,222 -7
Mar09 080110 99.24 99.28 99.24 99.26 +0.06 23 5,744 +9
Jun09 080110 99.21 99.21 99.21 99.21 +0.05 27 1,254 +9
Sep09 080110 99.16 99.16 99.16 99.16 +0.06 0 208 +0
Dec09 080110 99.12 99.12 99.12 99.12 +0.06 0 260 +0
Total Volume and Open Interest 3,859 116,889 -549
Japanese Gov't Bonds(SGX)
Mar08 080110 137.53 137.85 137.53 137.83 +0.37 1,943 34,343 +3,675
Jun08 080110 137.83 137.83 137.83 137.83 +0.37      
Sep08 080110 137.83 137.83 137.83 137.83 +0.37      
Total Volume and Open Interest 1,943 34,343 -268
Euro-Bund(EUREX)
Mar08 080110 115.21 115.49 115.08 115.28 -0.04 1,055,304 1,184,175 +18,415
Jun08 080110 114.78 114.89 114.77 114.89 -0.03 30 228 -3
Sep08 080110 114.92 114.92 114.88 114.88 -0.22 205 0 +0
Total Volume and Open Interest 1,055,539 1,184,403 +18,412
Euro-Bobl(EUREX)
Mar08 080110 109.27 109.49 109.18 109.30 -0.04 473,875 1,074,900 +26,410
Jun08 080110 43.81 43.81 43.66 43.73 -0.04 1 3,613 +0
Sep08 080110 44.26 44.26 44.26 44.26 -0.05      
Total Volume and Open Interest 473,876 1,078,513 +26,410
3-Mth Euribor(EUREX)
Mar08 080110 95.495 95.495 95.480 95.480 -0.020 2,791 20,079 +1,741
Jun08 080110 95.645 95.650 95.610 95.625 -0.040 1,018 6,736 +128
Sep08 080110 95.820 95.820 95.785 95.800 -0.025 316 4,740 +93
Total Volume and Open Interest 4,397 38,668 +2,023
Long Gilt(LIFFE)
Mar08 080110 111~04 111~08 110~28 111~05 +0~01 68,802 365,752 -1,019
Jun08 080110 111~12 111~12 111~12 111~12 +0~01      
Total Volume and Open Interest 68,802 365,752 -1,019
3-Mth Short Sterling(LIFFE)
Mar08 080110 94.57 94.57 94.57 94.57 -0.04 124,614 441,898 -1,217
Jun08 080110 94.90 94.90 94.90 94.90 -0.03 82,885 586,522 -6,269
Sep08 080110 95.13 95.13 95.13 95.13 -0.02 96,581 437,495 -6,402
Dec08 080110 95.29 95.29 95.29 95.29 -0.01 76,925 426,866 -4,272
Mar09 080110 95.37 95.37 95.37 95.37 unch 54,288 317,706 -1,814
Jun09 080110 95.37 95.37 95.37 95.37 unch 48,271 191,436 -3,765
Total Volume and Open Interest 540,507 2,698,598 -20,651
3-Mth Euribor(LIFFE)
Mar08 080110 95.495 95.505 95.470 95.480 -0.020 87,777 638,037 -2,300
Jun08 080110 95.665 95.665 95.605 95.625 -0.040 84,639 652,475 +8,077
Sep08 080110 95.825 95.835 95.775 95.795 -0.030 114,636 532,315 +11,354
Total Volume and Open Interest 681,101 3,536,552 +66,407
3-Mth Aus T-Bills(SFE)
Mar08 080110 92.70 92.70 92.67 92.69 -0.03 14,999 326,200 +7,495
Jun08 080110 92.61 92.61 92.57 92.59 -0.03 27,226 258,479 +10,835
Sep08 080110 92.59 92.59 92.55 92.57 -0.03 16,195 148,709 +5,027
Dec08 080110 92.57 92.58 92.54 92.56 -0.02 6,304 74,917 +1,466
Mar09 080110 92.57 92.57 92.54 92.56 -0.01 2,329 51,587 +746
Jun09 080110 92.57 92.58 92.55 92.57 unch 2,057 45,672 +7
Sep09 080110 92.58 92.58 92.56 92.57 -0.01 1,370 27,022 +81
Dec09 080110 92.57 92.58 92.57 92.58 -0.01 101 4,112 -170
Mar10 080110 92.60 92.60 92.60 92.60 unch 0 651 -50
Jun10 080110 92.61 92.61 92.61 92.61 unch 0 330 -100
Total Volume and Open Interest 70,581 938,251 +25,337
10-Year Aus T-Bonds(SFE)
Mar08 080110 93.91 93.93 93.89 93.90 -0.01 33,986 477,848 -15,526
Jun08 080110 93.90 93.90 93.90 93.90 -0.01      
Total Volume and Open Interest 33,986 477,848 -15,526
3-Year Aus T-Bonds(SFE)
Mar08 080110 93.35 93.37 93.34 93.35 -0.01 100,279 611,419 +21,288
Jun08 080110 93.35 93.35 93.35 93.35 -0.01      
Total Volume and Open Interest 100,279 611,419 +21,288
Gold(CMX)
Feb08 080110 870.2 897.0 870.2 893.6 +11.9 137,272 287,767 -263
Apr08 080110 876.5 902.0 876.5 900.4 +11.8 19,649 100,848 +9,046
Jun08 080110 886.9 910.2 886.9 906.4 +12.0 5,365 53,039 +3,477
Aug08 080110 911.7 911.7 911.7 911.7 +12.0 1,548 29,799 +1,181
Oct08 080110 916.5 916.5 916.5 916.5 +11.8 92 3,575 +65
Dec08 080110 897.0 921.2 897.0 921.2 +11.8 733 28,140 -376
Feb09 080110 926.0 926.1 926.0 926.1 +11.9 57 22,347 +5
Apr09 080110 930.5 930.7 930.5 930.7 +12.0 100 4,180 +0
Jun09 080110 935.3 935.5 935.3 935.5 +12.1 10 9,732 -5
Aug09 080110 940.3 940.5 940.3 940.5 +12.2 8 9 +0
Oct09 080110 945.3 945.4 945.3 945.4 +12.2      
Dec09 080110 950.4 950.4 950.4 950.4 +12.2 434 16,106 +428
Total Volume and Open Interest 165,530 572,021 +13,715
Silver(CMX)
Mar08 080110 1554.0 1631.0 1554.0 1627.5 +43.5 36,840 82,955 -164
May08 080110 1633.0 1639.8 1633.0 1639.8 +43.6 1,075 17,624 +373
Jul08 080110 1579.5 1649.7 1579.5 1649.7 +43.2 696 21,569 -72
Sep08 080110 1658.2 1658.2 1658.2 1658.2 +42.9 39 17,793 +18
Dec08 080110 1600.0 1670.0 1600.0 1670.0 +42.5 295 16,860 +67
Mar09 080110 1682.4 1682.4 1682.4 1682.4 +42.9 171 636 +124
May09 080110 1691.0 1691.0 1691.0 1691.0 +43.1 2 4 +0
Total Volume and Open Interest 39,296 168,872 +363
Platinum(NYMEX)
Jan08 080110 1557.0 1558.3 1557.0 1558.3 +5.4 4 158 +1
Apr08 080110 1535.0 1566.0 1535.0 1563.7 +5.4 2,736 18,938 -210
Jul08 080110 1563.4 1563.4 1563.4 1563.4 +5.4      
Oct08 080110 1571.9 1571.9 1571.9 1571.9 +5.4      
Total Volume and Open Interest 2,740 19,096 -209
Palladium(NYMEX)
Mar08 080110 374.00 381.00 374.00 380.80 -1.80 1,249 14,730 +98
Jun08 080110 385.20 385.20 385.20 385.20 -1.80 5 1,576 +3
Sep08 080110 389.90 389.90 389.90 389.90 -1.80 22 273 +0
Total Volume and Open Interest 1,277 17,256 +102
Copper(CMX)
Mar08 080110 324.00 328.50 322.00 328.15 -0.20 12,505 52,309 +276
May08 080110 326.20 330.30 324.80 330.10 -0.20 1,591 10,617 +166
Jul08 080110 328.00 330.60 327.80 330.60 -0.15 326 2,678 +37
Sep08 080110 329.70 330.55 329.70 330.55 -0.10 160 1,413 +13
Dec08 080110 327.50 329.75 324.50 329.75 -0.10 157 1,961 +35
Total Volume and Open Interest 15,294 75,782 +176
Aluminum(CMX)
Jan08 080110 109.00 109.00 109.00 109.00 -0.25      
Feb08 080110 109.00 109.00 109.00 109.00 -0.25      
Mar08 080110 109.00 109.00 109.00 109.00 -0.25      
Apr08 080110 109.00 109.00 109.00 109.00 -0.25      
May08 080110 109.00 109.00 109.00 109.00 -0.25      
Jun08 080110 109.00 109.00 109.00 109.00 -0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080110 12730 12980 12680 12844 +99 4,126 27,096 +540
Jun08 080110 12740 13015 12740 12900 +99 6 38 +0
Sep08 080110 12970 12970 12970 12970 +99 0 1 +0
Dec08 080110 13051 13051 13051 13051 +92      
Total Volume and Open Interest 4,132 27,135 +540
S & P 500(CME)
Mar08 080110 1405.00 1436.00 1401.80 1421.00 +9.40 43,710 542,931 +8,023
Jun08 080110 1425.80 1432.50 1425.80 1427.50 +9.20 46 6,204 -6
Sep08 080110 1433.00 1433.00 1433.00 1433.00 +8.90 2 447 +0
Dec08 080110 1428.50 1437.50 1428.50 1437.50 +8.40 0 3,219 +0
Total Volume and Open Interest 43,758 552,809 +8,017
S & P 500 E-Mini(Globex)
Mar08 080110 1412.50 1436.25 1401.50 1421.00 +9.50 2,811,604 1,988,797 +9,185
Jun08 080110 1419.75 1442.50 1408.75 1427.50 +9.25 3,856 16,302 +2,713
Total Volume and Open Interest 2,815,460 2,005,106 +11,898
NASDAQ 100(CME)
Mar08 080110 1942.00 1982.00 1937.00 1960.80 +4.30 7,166 38,663 -552
Jun08 080110 1980.00 1980.00 1975.00 1977.30 +3.80 0 25 +0
Sep08 080110 2003.30 2003.30 2003.30 2003.30 +3.80      
Total Volume and Open Interest 7,166 38,688 -552
NASDAQ 100 E-Mini(Globex)
Mar08 080110 1956.50 1982.00 1937.00 1960.80 +4.30 665,797 327,493 -6,399
Jun08 080110 1963.50 1997.50 1954.30 1977.30 +3.80 389 490 +250
Total Volume and Open Interest 666,186 327,983 -6,149
S & P Midcap 400(CME)
Mar08 080110 797.50 812.50 795.00 809.20 +6.00 142 6,339 -24
Jun08 080110 818.00 818.00 816.70 816.70 +5.50      
Sep08 080110 825.90 825.90 824.60 824.60 +5.50 0 55 +0
Total Volume and Open Interest 142 6,396 -24
Russell 2000(CME)
Mar08 080110 706.75 728.25 705.50 721.50 +8.70 2,131 39,811 -291
Jun08 080110 724.20 724.20 724.20 724.20 +8.55 0 7 +0
Sep08 080110 730.20 730.20 730.20 730.20 +8.55 0 25 +0
Total Volume and Open Interest 2,131 39,843 -291
Russell 2000 E-Mini(Globex)
Mar08 080110 713.20 729.00 704.30 721.50 +8.70 388,125 632,180 +4,889
Jun08 080110 717.70 731.00 706.90 724.20 +8.50 96 85 +1
Sep08 080110 730.20 730.20 730.20 730.20 +8.50 3 1 -2
Total Volume and Open Interest 388,224 632,266 +4,888
Value Line(KCBT)
Mar08 080110 2305.00 2305.00 2305.00 2305.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080110 14525 14525 14340 14365 -230 76,398 201,760 +2,098
Jun08 080110 14335 14335 14305 14335 -210 29 83 +0
Total Volume and Open Interest 76,706 202,389 +2,098
Nikkei 225(SGX)
Mar08 080110 14525 14525 14340 14365 -230 76,398 201,760 +2,098
Jun08 080110 14335 14335 14305 14335 -210 29 83 +0
Sep08 080110 14355 14355 14355 14355 -215 0 40 +0
Total Volume and Open Interest 76,706 202,389 +2,098
CAC 40(EURONEXT)
Jan08 080110 5455.5 5484.5 5388.5 5403.5 -33.5 167,322 509,281 +37,379
Feb08 080110 5481.0 5491.5 5418.0 5420.5 -33.0 186 2,006 -29
Mar08 080110 5499.5 5522.0 5433.5 5442.5 -34.0 3,260 43,326 +2,471
Total Volume and Open Interest 171,524 556,203 +40,074
Hang Seng Index(HKFE)
Jan08 080110 27698 27700 27100 27266 -294 5,844 61,104 +50,009
Feb08 080110 27558 27686 27168 27320 -284 46 713 +603
Mar08 080110 27930 27930 27120 27280 -320 23 855 +801
Total Volume and Open Interest 5,913 62,769 +51,483
DAX(EUREX)
Mar08 080110 7865.0 7899.5 7764.0 7785.5 -58.0 203,784 210,116 +3,679
Jun08 080110 7959.0 7981.0 7850.0 7869.0 -58.5 242 17,643 -30
Sep08 080110 8044.0 8048.0 7940.5 7952.5 -58.5 134 483 +22
Total Volume and Open Interest 204,160 228,242 +3,671
FT-SE 100(EURONEXT)
Mar08 080110 6285.50 6314.50 6201.50 6235.00 -47.50 136,923 437,720 +5,060
Jun08 080110 6324.00 6327.00 6235.50 6259.00 -48.50 539 8,132 +254
Sep08 080110 6276.00 6276.00 6276.00 6276.00 -49.50 0 2,000 +0
Total Volume and Open Interest 137,462 447,852 +5,314
SPI 200(SFE)
Mar08 080110 6094.0 6117.0 6055.0 6069.0 -8.0 26,749 241,715 -8,148
Jun08 080110 6138.0 6145.0 6128.0 6128.0 -8.0 47 2,012 +4
Sep08 080110 6139.0 6139.0 6139.0 6139.0 -8.0 0 1,226 +0
Total Volume and Open Interest 27,251 245,618 -7,689
GSCI(CME)
Jan08 080110 609.60 609.60 606.00 608.85 -6.55 4,345 13,819 -4,198
Feb08 080110 609.20 610.80 606.30 608.25 -6.95 4,238 8,361 +3,755
Mar08 080110 608.75 608.75 608.75 608.75 -7.25      
Total Volume and Open Interest 8,583 22,180 -443
RJ/CRB Index(ICE)
Feb08 080110 489.50 490.50 486.50 487.00 +0.50 40 448 +2
Apr08 080110 488.50 489.00 488.50 489.00 +0.50 0 840 +0
Jun08 080110 490.50 492.00 490.50 492.00 +1.50 0 3 +0
Total Volume and Open Interest 48 1,335 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz