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 Mon January 14, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 080114 1295.00 1320.00 1295.00 1297.00 +11.00 1,178 837 -964
Mar08 080114 1310.00 1341.00 1295.50 1296.50 -2.25 16,455 268,322 +1,467
May08 080114 1330.00 1356.50 1313.50 1314.25 -2.75 3,915 79,361 +1,588
Jul08 080114 1345.00 1375.00 1330.00 1332.00 +1.25 7,697 66,349 +1,364
Aug08 080114 1355.00 1355.00 1323.00 1323.00 +8.00 29 4,251 +89
Sep08 080114 1336.00 1336.00 1290.00 1290.00 +4.00 102 2,852 +117
Nov08 080114 1284.00 1295.00 1261.00 1263.00 +18.00 6,275 112,867 +1,877
Total Volume and Open Interest 36,161 562,071 +6,653
Soybean Meal(CBOT)
Jan08 080114 353.00 361.50 352.00 352.00 +1.00 381 1,296 -503
Mar08 080114 359.70 368.50 352.00 352.50 -6.10 7,558 103,588 +268
May08 080114 365.50 374.00 357.50 357.80 -6.00 4,475 47,198 +411
Jul08 080114 369.50 379.00 363.00 363.50 -4.00 4,127 35,206 -306
Aug08 080114 366.50 375.00 360.50 360.50 -2.20 897 7,287 +454
Sep08 080114 360.00 372.00 355.00 355.00 unch 395 6,322 -78
Oct08 080114 351.00 360.50 342.50 342.50 +2.00 396 5,632 +66
Dec08 080114 345.00 358.00 339.50 339.50 +1.50 2,648 26,140 +668
Total Volume and Open Interest 21,253 236,320 +987
Soybean Oil(CBOT)
Jan08 080114 53.10 53.60 53.10 53.15 +1.05 116 633 -287
Mar08 080114 53.55 54.30 53.16 53.17 +0.51 9,002 166,075 -1,327
May08 080114 54.30 54.72 53.80 53.81 +0.65 3,781 41,329 -478
Jul08 080114 54.88 55.30 54.40 54.49 +0.73 3,016 38,740 +463
Aug08 080114 55.15 55.40 54.65 54.65 +0.66 62 6,011 +55
Sep08 080114 55.30 55.65 54.70 54.70 +0.50 196 5,108 -48
Oct08 080114 55.45 55.50 54.50 54.50 +0.50 75 4,860 +20
Dec08 080114 55.60 55.96 55.05 55.05 +0.70 2,402 29,968 +440
Total Volume and Open Interest 18,867 294,839 -969
Canola(WCE)
Jan08 080114 576.0 576.0 567.3 567.3 +7.5 0 6 -12
Mar08 080114 573.3 595.0 569.7 573.2 unch 14,456 95,860 +2,992
May08 080114 584.2 605.0 582.2 586.1 +1.0 4,444 15,011 +2,000
Jul08 080114 591.1 615.0 591.1 596.3 +2.4 2,506 16,662 -218
Total Volume and Open Interest 26,085 168,731 +7,101
Corn(CBOT)
Mar08 080114 511.50 515.00 508.00 512.00 +17.00 5,729 592,246 -2,923
May08 080114 523.50 526.25 520.00 524.25 +18.00 2,288 160,304 +924
Jul08 080114 535.50 536.00 530.75 534.75 +18.75 4,017 164,811 +1,123
Sep08 080114 522.50 534.00 522.50 531.25 +17.25 466 32,694 +451
Dec08 080114 525.00 533.25 525.00 530.50 +17.25 11,141 315,392 +6,004
Mar09 080114 535.00 539.00 532.00 535.50 +16.50 771 21,600 +378
Total Volume and Open Interest 26,610 1,365,401 +9,733
Wheat(CBOT)
Mar08 080114 925.00 939.25 915.00 917.00 +7.75 9,955 189,266 -3,635
May08 080114 943.00 952.50 934.00 934.00 +11.50 2,975 64,081 +1,557
Jul08 080114 836.00 836.00 836.00 836.00 +30.00 3,900 105,549 +2,423
Sep08 080114 844.50 844.50 844.50 844.50 +30.00 352 19,802 +191
Dec08 080114 857.00 858.00 857.00 857.00 +29.00 624 41,993 +1,198
Total Volume and Open Interest 17,933 436,976 +2,244
Wheat(KCBT)
Mar08 080114 944.00 954.00 930.00 933.00 +9.00 7,808 61,154 -908
May08 080114 958.00 964.00 946.00 947.00 +13.00 3,710 12,199 +227
Jul08 080114 878.50 878.50 878.50 878.50 +30.00 1,358 31,841 -26
Sep08 080114 885.75 885.75 885.75 885.75 +30.00 201 5,470 +22
Dec08 080114 894.00 894.00 894.00 894.00 +30.00 135 4,006 +82
Total Volume and Open Interest 13,360 118,492 -486
Wheat(MGE)
Mar08 080114 1092.75 1092.75 1077.75 1078.25 +15.50 5,579 31,887 +0
May08 080114 1055.00 1055.00 1048.00 1048.00 +23.00 2,286 12,880 +0
Jul08 080114 1001.75 1001.75 1001.00 1001.00 +29.25 663 3,394 +0
Sep08 080114 949.00 949.00 949.00 949.00 +30.00 1,393 6,849 +0
Dec08 080114 938.00 938.00 938.00 938.00 +30.00 863 6,987 +0
Total Volume and Open Interest 10,813 62,501 +0
Oats(CBOT)
Mar08 080114 338.25 343.00 330.00 330.50 -5.50 538 10,975 +6
May08 080114 344.00 349.00 338.50 338.50 -5.50 339 1,044 +13
Jul08 080114 355.00 358.00 349.00 349.50 -2.50 124 476 +186
Sep08 080114 349.00 349.00 349.00 349.00 +7.00 0 45 +0
Total Volume and Open Interest 1,135 13,862 +392
Rough Rice(CBOT)
Jan08 080114 14.28 14.28 14.28 14.28 +0.02 10 8 -9
Mar08 080114 14.44 14.60 14.44 14.55 -0.02 156 13,978 -224
May08 080114 14.88 14.88 14.85 14.85 -0.03 2 931 +148
Jul08 080114 15.08 15.08 15.08 15.08 -0.02 9 1,241 +70
Total Volume and Open Interest 310 18,329 +148
Live Cattle(CME)
Feb08 080114 91.500 91.550 90.450 90.900 -0.450 35,430 62,592 -10,400
Apr08 080114 95.250 95.450 94.400 95.200 -0.300 36,409 111,678 +13,933
Jun08 080114 94.100 94.650 93.650 94.500 +0.400 8,738 37,530 +2,723
Aug08 080114 96.650 96.950 96.250 96.500 -0.050 5,890 21,217 +1,362
Oct08 080114 101.400 101.700 100.800 101.200 -0.085 2,051 9,354 +692
Dec08 080114 102.500 102.650 101.900 102.035 -0.250 1,403 6,507 +828
Total Volume and Open Interest 90,432 253,056 +9,566
Feeder Cattle(CME)
Jan08 080114 98.750 99.000 96.700 98.430 -1.070 1,289 4,592 +153
Mar08 080114 102.050 102.150 99.500 101.450 -1.050 3,194 16,577 +272
Apr08 080114 105.000 105.850 102.700 104.930 -0.770 1,330 5,161 +266
May08 080114 107.450 107.600 105.050 107.100 -0.950 876 5,819 +18
Aug08 080114 109.000 109.200 106.900 108.900 -1.000 938 3,699 +319
Sep08 080114 109.000 109.250 107.500 109.200 -0.800 62 258 +40
Oct08 080114 109.200 109.250 107.400 109.200 -0.800 35 227 +26
Total Volume and Open Interest 7,760 36,514 +1,117
Lean Hogs(CME)
Feb08 080114 54.400 54.700 53.950 54.100 +0.100 25,330 57,772 -7,445
Apr08 080114 62.300 63.250 62.150 63.130 +0.880 26,523 79,087 +9,842
May08 080114 70.500 71.800 70.450 71.700 +1.370 220 2,774 +27
Jun08 080114 74.500 75.800 74.400 75.600 +0.965 7,881 32,675 +881
Jul08 080114 74.700 76.900 74.700 76.700 +1.915 2,256 12,572 +220
Aug08 080114 74.250 75.700 74.250 75.700 +1.500 967 6,823 +328
Oct08 080114 70.100 71.900 70.100 71.830 +2.030 1,476 8,557 +606
Dec08 080114 71.350 72.885 71.350 72.785 +1.500 2,170 13,904 +582
Total Volume and Open Interest 67,395 215,364 +5,448
Pork Bellies(CME)
Feb08 080114 83.250 84.650 82.800 84.635 +0.635 49 1,118 +8
Mar08 080114 84.500 84.500 83.750 84.230 +0.130 10 373 +1
May08 080114 86.330 87.000 86.000 86.200 -0.380 5 368 +3
Jul08 080114 86.250 87.500 86.250 86.300 -0.050 3 171 +3
Aug08 080114 86.450 86.450 86.450 86.450 -0.050 0 59 +0
Total Volume and Open Interest 67 2,089 +15
Class III Milk(CME)
Jan08 080114 19.36 19.36 19.36 19.36 +0.06 695 4,001 +222
Feb08 080114 18.10 18.10 17.81 17.81 -0.04 264 3,791 +306
Mar08 080114 17.50 17.50 17.25 17.25 +0.05 542 3,634 +487
Apr08 080114 16.64 16.64 16.64 16.64 +0.09 101 2,831 +192
May08 080114 16.44 16.44 16.44 16.44 +0.10 34 2,470 +120
Total Volume and Open Interest 1,958 30,318 +1,857
Cocoa(ICE)
Mar08 080114 2170 2232 2164 2202 +40 12,128 105,880 +732
May08 080114 2184 2223 2184 2219 +42 3,864 34,643 +2,081
Jul08 080114 2228 2228 2228 2228 +41 1,461 15,165 +871
Sep08 080114 2230 2230 2230 2230 +42 294 9,880 +4
Dec08 080114 2208 2233 2208 2233 +41 535 15,984 +271
Mar09 080114 2239 2239 2239 2239 +41 72 5,482 +33
May09 080114 2243 2243 2243 2243 +41 4 2,386 +1
Total Volume and Open Interest 18,358 189,428 +3,993
Coffee "C"(ICE)
Mar08 080114 136.30 137.80 134.10 137.55 +1.25 15,225 112,039 +1,140
May08 080114 138.70 140.40 137.10 140.25 +1.25 2,758 31,718 +968
Jul08 080114 142.45 142.80 142.45 142.80 +1.25 733 9,758 +562
Sep08 080114 144.75 145.15 144.75 145.15 +1.25 264 9,250 -110
Dec08 080114 148.60 148.60 148.60 148.60 +1.25 173 6,108 +81
Mar09 080114 151.85 151.85 151.85 151.85 +1.25 252 4,250 +110
Total Volume and Open Interest 19,604 176,101 +2,814
Orange Juice(ICE)
Mar08 080114 135.50 136.00 133.80 134.00 unch 1,174 17,701 -299
May08 080114 137.00 137.00 135.70 135.70 unch 99 4,193 +21
Jul08 080114 137.45 137.45 137.45 137.45 unch 107 1,132 +43
Sep08 080114 139.45 139.45 139.45 139.45 unch 5 597 -5
Nov08 080114 139.45 139.45 139.45 139.45 unch 0 442 +0
Jan09 080114 140.55 140.55 140.55 140.55 unch 0 857 +0
Total Volume and Open Interest 1,385 24,968 -247
Sugar #11(ICE)
Mar08 080114 11.43 11.54 11.34 11.47 +0.15 107,859 530,617 +8,554
May08 080114 11.81 11.96 11.77 11.92 +0.19 32,214 150,288 +6,016
Jul08 080114 12.10 12.21 12.04 12.19 +0.19 14,229 117,841 +4,560
Oct08 080114 12.52 12.67 12.47 12.66 +0.23 10,692 105,857 +4,470
Mar09 080114 13.24 13.24 13.24 13.24 +0.23 5,607 60,713 +781
Total Volume and Open Interest 177,797 1,067,362 +25,944
Sugar #14(ICE)
Mar08 080114 20.25 20.25 20.25 20.25 -0.03 574 2,846 -342
May08 080114 20.30 20.30 20.30 20.30 unch 82 4,060 +50
Jul08 080114 20.50 20.50 20.50 20.50 -0.02 1 2,013 +1
Sep08 080114 20.75 20.75 20.75 20.75 -0.08 0 1,458 +6
Nov08 080114 21.05 21.05 21.05 21.05 +0.05 1 411 +1
Total Volume and Open Interest 658 10,819 -284
London Cocoa(LCE)
Mar08 080114 1135 1159 1132 1146 +11 10,327 77,405 +355
May08 080114 1152 1175 1149 1165 +13 4,258 29,489 +1,110
Jul08 080114 1182 1200 1175 1192 +14 2,125 55,534 +30
Sep08 080114 1164 1186 1164 1177 +12 374 23,265 +56
Dec08 080114 1155 1186 1155 1177 +12 198 28,489 +113
Mar09 080114 1163 1187 1162 1178 +12 158 6,939 +126
May09 080114 1188 1188 1188 1188 +12 0 386 +0
Total Volume and Open Interest 17,440 221,522 +1,790
London Coffee(LCE)
Jan08 080114 1997.00 1998.00 1985.00 1994.00 -9.00 174 3,898 -141
Mar08 080114 2034.00 2041.00 2001.00 2024.00 -5.00 11,898 84,163 -1,637
May08 080114 2053.00 2059.00 2023.00 2047.00 -1.00 3,845 22,112 +486
Jul08 080114 2062.00 2068.00 2041.00 2062.00 unch 1,351 8,522 +771
Sep08 080114 2070.00 2078.00 2053.00 2071.00 +1.00 159 9,756 -136
Nov08 080114 2061.00 2076.00 2061.00 2076.00 +1.00 12 1,147 +4
Total Volume and Open Interest 17,439 132,592 -653
London Sugar(LCE)
Mar08 080114 329.00 333.00 327.50 329.80 +2.30 21,009 61,387 +8,158
May08 080114 335.20 339.50 334.90 337.10 +3.40 3,007 14,693 +884
Aug08 080114 337.00 341.00 337.00 339.70 +4.00 1,179 7,192 +108
Oct08 080114 341.50 345.00 341.50 343.50 +3.30 467 7,609 +83
Dec08 080114 348.20 351.50 348.20 348.60 +2.60 68 1,764 +13
Total Volume and Open Interest 25,856 98,392 +9,300
Cotton(ICE)
Mar08 080114 72.96 72.96 71.15 71.15 +4.19 34,848 146,343 +5,121
May08 080114 74.64 74.64 72.85 72.85 +1.21 2,336 29,224 +9
Jul08 080114 76.35 76.40 74.80 74.80 +1.40 1,966 30,390 +183
Oct08 080114 77.25 77.25 77.25 77.25 +1.40 149 502 -8
Dec08 080114 80.50 80.56 79.00 79.10 +1.54 8,105 48,881 -473
Mar09 080114 82.90 82.90 82.70 82.70 +2.80 173 1,657 -119
Total Volume and Open Interest 47,867 259,687 +4,944
Lumber(CME)
Jan08 080114 207.4 209.0 204.1 204.5 -4.7 212 416 -73
Mar08 080114 236.8 237.3 235.7 237.3 +0.1 504 7,687 +144
May08 080114 255.0 256.6 252.6 255.8 +0.3 80 864 +10
Jul08 080114 269.0 272.4 268.4 272.3 +0.3 25 317 +5
Total Volume and Open Interest 834 9,425 +91
Crude Oil(NYM)
Feb08 080114 93.40 94.20 93.10 94.20 +1.51 293,791 201,622 -19,818
Mar08 080114 92.95 93.87 92.95 93.87 +1.71 153,281 318,474 +27,786
Apr08 080114 92.50 93.41 92.45 93.41 +1.71 35,735 88,353 +1,139
May08 080114 92.85 92.95 92.65 92.95 +1.64 18,880 65,801 +1,237
Jun08 080114 92.40 92.51 92.40 92.51 +1.57 25,023 82,667 +616
Jul08 080114 91.95 92.09 91.95 92.09 +1.51 10,390 31,587 +2,992
Aug08 080114 91.69 91.69 91.69 91.69 +1.46 3,416 20,259 -182
Sep08 080114 91.31 91.31 91.31 91.31 +1.43 1,053 38,999 +12
Oct08 080114 90.94 90.94 90.94 90.94 +1.40 261 31,814 +142
Nov08 080114 90.58 90.58 90.58 90.58 +1.37 118 22,045 +35
Dec08 080114 89.85 90.22 89.70 90.22 +1.34 13,675 178,841 +1,704
Jan09 080114 89.86 89.86 89.86 89.86 +1.33 410 24,721 +258
Feb09 080114 89.52 89.52 89.52 89.52 +1.32 235 13,027 -25
Mar09 080114 89.18 89.18 89.18 89.18 +1.31 2,402 8,146 +2,250
Apr09 080114 88.84 88.84 88.84 88.84 +1.29 2,935 9,678 -1,965
May09 080114 88.54 88.54 88.54 88.54 +1.27 500 13,185 -475
Total Volume and Open Interest 582,710 1,445,375 +20,238
Heating Oil(NYM)
Feb08 080114 257.00 259.50 257.00 258.92 +5.33 39,208 58,511 -4,084
Mar08 080114 255.50 257.65 255.50 257.65 +5.20 24,120 62,853 +2,978
Apr08 080114 253.20 254.00 253.20 253.95 +5.00 9,512 20,956 +837
May08 080114 250.40 250.40 250.40 250.40 +4.80 5,549 12,112 +420
Jun08 080114 247.90 247.90 247.90 247.90 +4.65 7,308 17,176 -131
Jul08 080114 247.35 247.35 247.35 247.35 +4.60 689 7,019 +290
Aug08 080114 247.45 247.45 247.45 247.45 +4.60 223 1,709 -3
Sep08 080114 248.35 248.35 248.35 248.35 +4.55 289 4,953 +21
Oct08 080114 250.10 250.10 250.10 250.10 +4.50 21 1,511 +7
Nov08 080114 251.85 251.85 251.85 251.85 +4.45 31 1,161 +2
Dec08 080114 253.55 253.55 253.55 253.55 +4.40 1,738 9,504 -191
Jan09 080114 254.65 254.65 254.65 254.65 +4.35 242 2,897 -1
Total Volume and Open Interest 89,118 207,706 +254
Gasoline(NYMEX)
Feb08 080114 232.05 237.54 231.38 237.28 +5.25 41,354 49,146 -7,939
Mar08 080114 236.28 241.24 236.28 240.99 +4.88 28,113 59,509 +1,854
Apr08 080114 250.25 254.90 250.25 254.84 +4.68 14,817 29,350 -541
May08 080114 251.10 255.70 251.10 255.69 +4.43 9,057 26,966 +286
Jun08 080114 254.05 255.34 252.57 255.34 +4.28 6,167 19,460 +792
Jul08 080114 250.35 253.79 250.35 253.79 +4.13 1,405 5,534 +364
Aug08 080114 247.80 251.24 247.80 251.24 +4.03 790 3,667 +391
Sep08 080114 244.25 247.69 244.25 247.69 +3.93 1,474 6,048 +79
Oct08 080114 233.20 234.49 233.20 234.49 +3.93 465 2,693 +113
Nov08 080114 229.55 230.59 229.47 230.59 +3.88 114 1,728 +72
Total Volume and Open Interest 104,689 217,987 -4,218
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080114 240.99 240.99 240.99 240.99 +4.88 0 10 +0
Apr08 080114 254.84 254.84 254.84 254.84 +4.68 0 2 +0
May08 080114 255.69 255.69 255.69 255.69 +4.43      
Total Volume and Open Interest 0 34 +0
Natural Gas(NYM)
Feb08 080114 8.400 8.480 8.290 8.353 +0.143 67,600 70,222 -5,680
Mar08 080114 8.350 8.385 8.210 8.271 +0.089 32,822 136,257 +4,280
Apr08 080114 8.275 8.275 8.195 8.216 +0.084 18,514 63,177 -350
May08 080114 8.290 8.315 8.230 8.246 +0.084 6,594 55,616 +582
Jun08 080114 8.350 8.385 8.313 8.313 +0.084 2,385 28,229 +408
Jul08 080114 8.420 8.460 8.386 8.386 +0.082 1,470 24,519 +281
Aug08 080114 8.490 8.525 8.453 8.453 +0.081 942 22,689 -193
Sep08 080114 8.435 8.535 8.435 8.461 +0.081 1,236 16,325 +334
Oct08 080114 8.605 8.605 8.531 8.531 +0.079 5,106 45,051 +1,012
Nov08 080114 8.796 8.796 8.796 8.796 +0.079 1,616 27,975 +196
Dec08 080114 9.101 9.101 9.101 9.101 +0.079 2,856 25,611 +982
Jan09 080114 9.237 9.316 9.237 9.316 +0.079 3,012 48,626 +435
Feb09 080114 9.240 9.319 9.240 9.319 +0.077 253 8,582 +77
Mar09 080114 9.037 9.094 9.037 9.094 +0.077 2,834 34,364 -353
Apr09 080114 8.189 8.189 8.189 8.189 +0.032 1,902 31,702 +145
May09 080114 8.130 8.176 8.110 8.176 +0.032 619 23,206 +9
Total Volume and Open Interest 153,303 871,700 +3,607
Brent Crude Oil(ICE)
Feb08 080114 91.07 93.05 91.01 92.92 +1.85 96,013 53,318 -16,827
Mar08 080114 90.77 92.75 90.77 92.60 +1.83 93,106 113,332 -10,647
Apr08 080114 90.78 92.49 90.64 92.37 +1.77 52,694 89,063 +10,602
May08 080114 91.06 92.21 90.45 92.10 +1.74 11,981 23,003 +2,665
Jun08 080114 90.63 91.90 90.20 91.80 +1.70 10,142 32,914 +345
Jul08 080114 90.30 91.56 90.18 91.56 +1.68 1,281 11,544 +158
Aug08 080114 90.43 91.32 90.43 91.32 +1.65 662 8,848 -7
Sep08 080114 91.07 91.07 91.07 91.07 +1.64 785 9,757 -20
Oct08 080114 90.79 90.79 90.79 90.79 +1.63 754 8,252 +279
Nov08 080114 90.50 90.50 90.50 90.50 +1.61 0 5,816 -434
Dec08 080114 89.42 90.30 88.85 90.21 +1.58 5,934 48,773 +882
Jan09 080114 89.96 89.96 89.96 89.96 +1.58 0 11,287 -298
Feb09 080114 89.71 89.71 89.71 89.71 +1.58 0 4,755 +259
Mar09 080114 89.31 89.47 89.31 89.47 +1.56 0 4,291 -50
Total Volume and Open Interest 276,512 525,383 -12,951
Gas Oil(ICE)
Feb08 080114 794.00 809.75 792.25 808.50 +11.00 66,173 63,513 -10,540
Mar08 080114 786.50 803.75 786.50 802.50 +10.50 39,982 44,480 -26
Apr08 080114 782.25 797.25 781.75 796.00 +10.25 12,982 18,141 +3,180
May08 080114 776.75 791.75 776.75 790.50 +10.00 4,367 16,491 +323
Jun08 080114 773.50 787.50 773.50 787.25 +10.25 8,303 33,591 +783
Jul08 080114 773.50 787.00 773.50 787.00 +10.25 834 7,241 -68
Aug08 080114 788.75 788.75 788.75 788.75 +10.25 625 3,729 +11
Sep08 080114 790.75 790.75 790.75 790.75 +10.50 25 2,924 +25
Oct08 080114 791.50 791.50 791.50 791.50 +10.50 0 2,209 +0
Nov08 080114 785.00 791.75 785.00 791.75 +10.50 0 1,616 +0
Total Volume and Open Interest 146,972 226,485 -15,309
US Dollar Index(ICE)
Mar08 080114 75.975 75.980 75.410 75.700 -0.340 1,110 31,557 +128
Jun08 080114 75.700 75.810 75.700 75.810 -0.310 1 5,644 +0
Sep08 080114 76.200 76.200 75.980 75.980 -0.280 2 501 +0
Total Volume and Open Interest 1,113 37,702 +128
Australian Dollar(CME)
Mar08 080114 89.39 89.54 89.22 89.46 +0.83 1,993 82,634 +928
Jun08 080114 88.52 88.65 88.52 88.65 +0.72 0 554 +94
Sep08 080114 87.73 87.73 87.73 87.73 +0.61 0 76 +0
Total Volume and Open Interest 1,993 83,393 +1,022
British Pound(CME)
Mar08 080114 195.46 195.46 195.13 195.15 -0.08 1,772 81,921 -3,101
Jun08 080114 194.32 194.32 194.32 194.32 -0.10 0 333 +11
Sep08 080114 193.48 193.48 193.48 193.48 -0.13 0 9 +0
Total Volume and Open Interest 1,772 82,322 -3,089
Canadian Dollar(CME)
Mar08 080114 98.10 98.46 98.10 98.22 +0.21 2,029 75,978 +1,437
Jun08 080114 98.10 98.30 98.10 98.13 +0.18 1 3,836 +8
Sep08 080114 98.01 98.01 98.01 98.01 +0.16 0 1,320 +0
Dec08 080114 97.90 97.90 97.90 97.90 +0.16 146 813 +144
Total Volume and Open Interest 2,218 82,112 +1,631
Japanese Yen(CME)
Mar08 080114 93.36 93.36 92.88 92.88 +0.51 1,166 168,848 -6,486
Jun08 080114 93.95 93.95 93.52 93.52 +0.49 0 26,205 +115
Sep08 080114 94.13 94.13 94.13 94.13 +0.46 0 485 +0
Total Volume and Open Interest 1,166 195,590 -6,371
Swiss Franc(CME)
Mar08 080114 91.83 91.83 91.73 91.79 +0.69 339 65,132 -793
Jun08 080114 92.00 92.00 92.00 92.00 +0.68 30 255 +31
Sep08 080114 92.15 92.15 92.15 92.15 +0.65 0 23 -1
Total Volume and Open Interest 369 65,450 -764
EuroFX(CME)
Mar08 080114 148.86 148.87 148.63 148.68 +0.88 1,882 174,508 -8,875
Jun08 080114 148.33 148.35 148.32 148.35 +0.87 0 2,316 -18
Sep08 080114 147.92 147.92 147.92 147.92 +0.83 0 561 +2
Total Volume and Open Interest 1,916 177,524 -8,899
Mexican Peso(CME)
Jan08 080114 916.0 916.0 916.0 916.0 +3.0 3 0 -3
Feb08 080114 914.5 914.5 914.5 914.5 +3.5 0 110 +0
Total Volume and Open Interest 451 82,337 -868
30-Year T-Bonds(CBOT)
Mar08 080114 118~09 118~23 118~03 118~16 +0~08 429,786 1,010,069 +6,641
Jun08 080114 117~25 117~29 117~25 117~26 +0~08 267 8,495 +53
Sep08 080114 117~10 117~10 117~10 117~10 +0~08 0 17 +0
Total Volume and Open Interest 430,053 1,018,587 +6,694
10-Year T-Notes(CBOT)
Mar08 080114 115~165 115~245 115~105 115~160 +0~020 1,133,254 2,371,580 +52,988
Jun08 080114 114~235 115~035 114~215 114~250 +0~015 6,389 23,595 +4,089
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 080114 112~030 112~065 111~295 112~005 +0~010 628,487 0 +0
Jun08 080114 111~260 111~260 111~260 111~260 unch 425 9,197 +9,060
Total Volume and Open Interest 628,912 9,197 +9,060
2 Year T-Notes(CBOT)
Mar08 080114 106~012 106~017 106~000 106~009 +0~001 1,482 1,090,976 +35,252
Jun08 080114 106~000 106~001 106~000 106~001 -0~079      
Total Volume and Open Interest 1,482 1,090,976 +35,252
Eurodollars(CME)
Mar08 080114 96.485 96.500 96.445 96.470 +0.045 33,531 1,729,176 +2,445
Jun08 080114 96.920 96.960 96.885 96.920 +0.060 13,658 1,613,967 +5,780
Sep08 080114 97.095 97.140 97.055 97.090 +0.045 11,148 1,493,730 +26,431
Dec08 080114 97.145 97.190 97.105 97.135 +0.035 21,510 1,523,744 +18,940
Mar09 080114 97.110 97.145 97.080 97.105 +0.030 12,845 1,105,727 -21,524
Jun09 080114 97.010 97.050 96.985 96.995 +0.020 10,909 744,506 +12,697
Sep09 080114 96.875 96.875 96.845 96.850 +0.005 24,636 650,735 +8,508
Dec09 080114 96.725 96.745 96.695 96.695 unch 9,960 456,377 +21,482
Mar10 080114 96.570 96.570 96.530 96.540 unch 12,435 279,923 +4,639
Jun10 080114 96.360 96.405 96.360 96.365 unch 7,293 262,494 -2,688
Sep10 080114 96.225 96.225 96.205 96.210 unch 15,744 175,770 +4,003
Dec10 080114 96.070 96.080 96.070 96.075 unch 5,949 129,850 +4,128
Mar11 080114 95.955 95.970 95.955 95.965 +0.005 2,523 109,221 +2,613
Jun11 080114 95.835 95.850 95.835 95.845 +0.005 4,332 95,368 +2,614
Sep11 080114 95.720 95.735 95.720 95.735 +0.005 1,117 74,591 +112
Dec11 080114 95.615 95.625 95.615 95.625 +0.005 2,051 60,537 +678
Mar12 080114 95.560 95.560 95.530 95.540 +0.010 428 54,955 -289
Jun12 080114 95.465 95.465 95.435 95.445 +0.010 3,603 49,959 +693
Total Volume and Open Interest 208,644 10,903,330 +99,098
30 Day Federal Funds(CBOT)
Jan08 080114 4.140 4.140 4.135 4.140 -0.010 430 129,066 +2,840
Feb08 080114 4.610 4.610 4.610 4.610 +0.010 1,346 140,152 +14,231
Mar08 080114 4.770 4.770 4.770 4.770 +0.015 63 46,260 +1,265
Apr08 080114 4.955 4.955 4.950 4.955 +0.020 91 23,999 +276
May08 080114 5.220 5.220 5.205 5.205 +0.015 91 19,591 +290
Jun08 080114 5.255 5.275 5.245 5.245 +0.015 19 5,857 -1,695
Total Volume and Open Interest 2,061 380,927 +17,486
30 Day Fed Funds(e-CBOT)
Jan08 080114 95.905 95.930 95.880 95.895 +0.035 17,441 0 +0
Feb08 080114 96.350 96.405 96.335 96.360 +0.025 108,947 0 +0
Mar08 080114 96.500 96.610 96.500 96.520 +0.015 20,171 0 +0
Apr08 080114 96.695 96.785 96.690 96.705 +0.025 13,050 0 +0
May08 080114 97.005 97.050 96.945 96.955 +0.020 4,416 0 +0
Jun08 080114 97.050 97.090 96.985 96.995 +0.020 2,467 0 +0
Total Volume and Open Interest 150,779    
3-Mth Euro-Yen(CME)
Mar08 080114 99.26 99.26 99.26 99.26 +0.02 1,181 9,763 +785
Jun08 080114 99.37 99.37 99.37 99.37 +0.01 17 6,359 -28
Sep08 080114 99.38 99.38 99.38 99.38 +0.01 656 4,711 +301
Dec08 080114 99.36 99.36 99.36 99.36 +0.01 657 2,199 +34
Mar09 080114 99.33 99.33 99.33 99.33 unch 2 662 +0
Jun09 080114 99.28 99.28 99.28 99.28 unch 0 156 +0
Sep09 080114 99.23 99.23 99.23 99.23 unch 0 350 +0
Dec09 080114 99.19 99.19 99.19 99.19 unch      
Mar10 080114 99.09 99.09 99.09 99.09 unch      
Jun10 080114 99.04 99.04 99.04 99.04 unch      
Total Volume and Open Interest 2,513 24,200 +1,092
3-Mth Euro-Yen(SGX)
Mar08 080114 99.24 99.24 99.24 99.24 unch 830 50,928 -400
Jun08 080114 99.35 99.35 99.25 99.35 unch 874 19,163 +235
Sep08 080114 99.38 99.38 99.27 99.36 unch 934 20,425 +539
Dec08 080114 99.36 99.36 99.33 99.33 unch 961 15,829 -96
Mar09 080114 99.29 99.29 99.29 99.29 unch 326 5,848 +106
Jun09 080114 99.24 99.24 99.24 99.24 unch 100 1,299 +45
Sep09 080114 99.18 99.18 99.18 99.18 unch 0 558 +0
Dec09 080114 99.14 99.14 99.14 99.14 unch 0 260 +0
Total Volume and Open Interest 4,225 118,960 +629
Japanese Gov't Bonds(SGX)
Mar08 080111 137.69 138.27 137.63 137.95 +0.12 2,940 34,443 +100
Jun08 080111 137.95 137.95 137.95 137.95 +0.12      
Sep08 080111 137.95 137.95 137.95 137.95 +0.12      
Total Volume and Open Interest 2,940 34,443 +100
Euro-Bund(EUREX)
Mar08 080114 115.43 115.73 115.40 115.51 +0.26 1,187,580 1,234,374 +21,472
Jun08 080114 115.06 115.28 115.05 115.11 +0.26 26 260 -2
Sep08 080114 115.14 115.14 115.14 115.14 +0.29 252 2 +2
Total Volume and Open Interest 1,187,858 1,234,636 +21,472
Euro-Bobl(EUREX)
Mar08 080114 109.48 109.66 109.47 109.54 +0.17 711,028 1,104,671 +19,878
Jun08 080114 43.93 44.04 43.93 43.99 +0.18 502 3,763 +250
Sep08 080114 44.50 44.50 44.50 44.50 +0.17      
Total Volume and Open Interest 711,530 1,108,434 +20,128
3-Mth Euribor(EUREX)
Mar08 080114 95.520 95.545 95.520 95.545 +0.055 1,041 20,569 -708
Jun08 080114 95.685 95.730 95.685 95.730 +0.095 422 6,840 +55
Sep08 080114 95.880 95.925 95.880 95.925 +0.100 280 4,688 -319
Total Volume and Open Interest 2,518 39,472 -612
Long Gilt(LIFFE)
Mar08 080114 111~08 111~10 110~29 111~04 +0~04 76,988 373,878 +7,658
Jun08 080114 111~10 111~10 111~10 111~10 +0~04      
Total Volume and Open Interest 76,988 373,878 +7,658
3-Mth Short Sterling(LIFFE)
Mar08 080114 94.62 94.62 94.62 94.62 +0.05 141,698 456,344 -7,918
Jun08 080114 94.96 94.96 94.96 94.96 +0.02 87,479 608,219 +7,663
Sep08 080114 95.21 95.21 95.21 95.21 unch 93,878 445,268 +2,326
Dec08 080114 95.37 95.37 95.37 95.37 unch 107,050 423,042 -3,408
Mar09 080114 95.44 95.44 95.44 95.44 unch 54,212 314,612 +1,028
Jun09 080114 95.43 95.43 95.43 95.43 unch 39,721 187,273 -4,964
Total Volume and Open Interest 572,629 2,745,776 +4,085
3-Mth Euribor(LIFFE)
Mar08 080114 95.495 95.545 95.485 95.540 +0.055 167,481 642,284 +4,287
Jun08 080114 95.650 95.735 95.645 95.725 +0.095 233,267 704,298 +44,400
Sep08 080114 95.850 95.930 95.850 95.910 +0.090 228,191 566,654 +19,403
Total Volume and Open Interest 1,343,160 3,736,991 +163,979
3-Mth Aus T-Bills(SFE)
Mar08 080114 92.73 92.74 92.71 92.73 +0.03 20,609 329,771 -5,979
Jun08 080114 92.63 92.66 92.63 92.64 +0.04 17,781 251,350 -5,507
Sep08 080114 92.64 92.66 92.62 92.64 +0.06 10,575 150,464 -7,815
Dec08 080114 92.65 92.68 92.64 92.66 +0.07 8,817 75,645 -1,230
Mar09 080114 92.65 92.69 92.65 92.67 +0.07 2,766 51,951 +1,139
Jun09 080114 92.66 92.68 92.66 92.68 +0.07 2,086 44,401 -1,675
Sep09 080114 92.68 92.69 92.67 92.69 +0.08 1,384 27,932 +285
Dec09 080114 92.67 92.71 92.67 92.69 +0.07 324 4,625 +183
Mar10 080114 92.71 92.71 92.71 92.71 +0.08 0 651 +0
Jun10 080114 92.72 92.72 92.72 92.72 +0.08 0 380 +0
Total Volume and Open Interest 64,342 937,742 -20,599
10-Year Aus T-Bonds(SFE)
Mar08 080114 93.94 93.97 93.93 93.95 +0.05 42,206 484,612 +3,370
Jun08 080114 93.95 93.95 93.95 93.95 +0.05      
Total Volume and Open Interest 42,206 484,612 +3,370
3-Year Aus T-Bonds(SFE)
Mar08 080114 93.45 93.49 93.45 93.46 +0.07 97,808 617,037 +32,536
Jun08 080114 93.46 93.46 93.46 93.46 +0.07      
Total Volume and Open Interest 97,808 617,037 +32,536
Gold(CMX)
Feb08 080114 911.5 912.0 903.1 903.4 +5.7 125,396 275,855 -5,964
Apr08 080114 918.0 918.0 910.0 910.0 +5.6 30,985 126,376 +9,392
Jun08 080114 922.5 922.5 915.6 915.6 +5.4 10,293 52,116 -3,069
Aug08 080114 930.0 930.0 920.6 920.6 +5.3 3,133 30,272 -1,198
Oct08 080114 925.1 925.1 925.1 925.1 +5.1 70 3,789 +51
Dec08 080114 935.5 935.5 929.5 929.5 +4.9 349 28,182 -51
Feb09 080114 934.1 934.1 934.1 934.1 +4.7 55 22,450 +5
Apr09 080114 938.4 938.4 938.4 938.4 +4.5 3 4,180 +0
Jun09 080114 942.9 942.9 942.9 942.9 +4.3 10 9,727 +0
Aug09 080114 947.8 947.8 947.8 947.8 +4.2 8 9 +0
Oct09 080114 952.7 952.7 952.7 952.7 +4.2      
Dec09 080114 957.6 957.6 957.6 957.6 +4.1 5 16,186 +5
Total Volume and Open Interest 170,655 585,731 -742
Silver(CMX)
Mar08 080114 1647.0 1667.0 1636.0 1642.5 +5.5 25,709 84,335 -357
May08 080114 1652.0 1678.0 1649.0 1654.1 +5.2 927 17,692 +13
Jul08 080114 1683.0 1683.0 1663.0 1663.0 +4.7 174 21,700 +22
Sep08 080114 1690.0 1690.0 1670.6 1670.6 +4.3 55 18,052 +11
Dec08 080114 1682.0 1682.0 1682.0 1682.0 +4.3 118 16,930 -36
Mar09 080114 1694.4 1694.4 1694.4 1694.4 +4.3 8 743 +6
May09 080114 1703.0 1703.0 1703.0 1703.0 +4.3 2 4 +0
Total Volume and Open Interest 27,143 171,094 -439
Platinum(NYMEX)
Jan08 080114 1582.8 1582.8 1582.8 1582.8 +14.6 2 156 +0
Apr08 080114 1591.0 1595.0 1577.0 1584.0 +14.6 1,099 18,697 -345
Jul08 080114 1584.7 1584.7 1584.7 1584.7 +14.6 12 0 +0
Oct08 080114 1593.2 1593.2 1593.2 1593.2 +14.6      
Total Volume and Open Interest 1,113 18,853 -345
Palladium(NYMEX)
Mar08 080114 383.00 388.00 382.00 387.45 +6.15 851 14,682 -65
Jun08 080114 391.80 391.80 391.80 391.80 +6.15 2 1,605 +2
Sep08 080114 396.40 396.40 396.40 396.40 +6.05 22 273 +0
Total Volume and Open Interest 876 17,238 -62
Copper(CMX)
Mar08 080114 332.25 335.50 331.30 333.90 +3.50 9,698 54,281 +475
May08 080114 335.25 338.00 335.25 336.05 +3.65 1,186 11,542 +222
Jul08 080114 335.00 337.25 335.00 336.50 +3.60 406 2,764 +62
Sep08 080114 334.70 337.00 334.70 336.25 +3.50 286 1,633 +227
Dec08 080114 335.00 335.15 335.00 335.15 +3.35 160 2,055 +76
Total Volume and Open Interest 12,276 79,021 +1,043
Aluminum(CMX)
Jan08 080114 111.50 111.50 111.50 111.50 +1.50      
Feb08 080114 111.50 111.50 111.50 111.50 +1.50      
Mar08 080114 111.50 111.50 111.50 111.50 +1.50      
Apr08 080114 111.50 111.50 111.50 111.50 +1.50      
May08 080114 111.50 111.50 111.50 111.50 +1.50      
Jun08 080114 111.50 111.50 111.50 111.50 +1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080114 12772 12834 12715 12798 +137 5,085 27,386 +127
Jun08 080114 12820 12850 12800 12847 +137 8 44 -4
Sep08 080114 12912 12912 12912 12912 +137 0 1 +0
Dec08 080114 12982 12997 12982 12982 +137      
Total Volume and Open Interest 5,093 27,431 +123
S & P 500(CME)
Mar08 080114 1418.70 1424.00 1411.20 1420.30 +12.50 36,586 543,862 -1,238
Jun08 080114 1426.00 1426.00 1426.00 1426.00 +12.50 4,344 8,464 +2,166
Sep08 080114 1430.70 1430.70 1430.70 1430.70 +12.20 0 447 +0
Dec08 080114 1434.00 1434.00 1434.00 1434.00 +12.00 52 3,369 -1
Total Volume and Open Interest 40,982 556,150 +927
S & P 500 E-Mini(Globex)
Mar08 080114 1408.50 1424.50 1398.00 1420.25 +12.50 2,191,787 2,019,532 +19,558
Jun08 080114 1418.50 1429.75 1411.00 1426.00 +12.50 1,583 20,833 +451
Total Volume and Open Interest 2,193,370 2,040,372 +20,009
NASDAQ 100(CME)
Mar08 080114 1951.50 1965.00 1937.00 1955.00 +29.50 5,415 38,725 +452
Jun08 080114 1971.30 1971.30 1971.30 1971.30 +29.50 0 25 +0
Sep08 080114 1997.30 1997.30 1997.30 1997.30 +29.50      
Total Volume and Open Interest 5,415 38,750 +452
NASDAQ 100 E-Mini(Globex)
Mar08 080114 1927.50 1964.80 1906.00 1955.00 +29.50 486,645 343,107 +17,956
Jun08 080114 1949.00 1979.30 1917.80 1971.30 +29.50 65 507 +47
Total Volume and Open Interest 486,710 343,614 +18,003
S & P Midcap 400(CME)
Mar08 080114 807.00 809.50 802.30 807.60 +8.20 48 6,315 -4
Jun08 080114 814.45 814.45 814.45 814.45 +7.80      
Sep08 080114 822.35 822.35 822.35 822.35 +7.80 0 55 +0
Total Volume and Open Interest 48 6,372 -4
Russell 2000(CME)
Mar08 080114 715.50 717.50 708.65 712.70 +4.60 2,599 39,985 +456
Jun08 080114 714.65 714.65 714.65 714.65 +4.20 0 7 +0
Sep08 080114 717.15 717.15 717.15 717.15 +0.70 0 25 +0
Total Volume and Open Interest 2,599 40,017 +456
Russell 2000 E-Mini(Globex)
Mar08 080114 708.00 717.40 702.30 712.70 +4.60 281,984 639,155 +706
Jun08 080114 711.80 718.80 708.40 714.70 +4.20 117 109 +15
Sep08 080114 721.30 723.90 717.20 717.20 +0.70 0 1 +0
Total Volume and Open Interest 282,101 639,265 +721
Value Line(KCBT)
Mar08 080114 2080.00 2080.00 2080.00 2080.00 -225.00      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080111 14490 14500 14105 14160 -205 60,544 198,999 -2,761
Jun08 080111 14170 14435 14055 14055 -280 0 74 -9
Total Volume and Open Interest 60,951 199,779 -2,610
Nikkei 225(SGX)
Mar08 080111 14490 14500 14105 14160 -205 60,544 198,999 -2,761
Jun08 080111 14170 14435 14055 14055 -280 0 74 -9
Sep08 080111 14075 14075 14075 14075 -280 0 40 +0
Total Volume and Open Interest 60,951 199,779 -2,610
CAC 40(EURONEXT)
Jan08 080114 5364.5 5426.0 5340.0 5407.0 +32.0 150,817 520,843 +8,946
Feb08 080114 5377.5 5440.5 5366.5 5424.0 +32.0 722 2,698 +686
Mar08 080114 5410.0 5460.0 5386.5 5445.0 +31.0 725 45,992 -1,046
Total Volume and Open Interest 152,273 571,246 +8,592
Hang Seng Index(HKFE)
Jan08 080114 27178 27184 26409 26416 -349 6,275 71,117 +20,005
Feb08 080114 27140 27217 26468 26480 -367 112 919 +405
Mar08 080114 27127 27152 26420 26447 -352 34 256 -599
Total Volume and Open Interest 6,426 72,329 +19,771
DAX(EUREX)
Mar08 080114 7768.0 7826.5 7746.0 7806.0 +16.5 175,467 230,108 +4,115
Jun08 080114 7838.0 7904.0 7835.0 7889.5 +16.5 366 17,610 -30
Sep08 080114 7921.0 7979.5 7921.0 7971.0 +15.0 137 487 -38
Total Volume and Open Interest 175,970 248,205 +4,047
FT-SE 100(EURONEXT)
Mar08 080114 6166.00 6246.00 6163.00 6214.00 +10.50 133,394 448,903 +9,590
Jun08 080114 6255.00 6263.50 6211.50 6237.00 +10.00 378 9,050 +175
Sep08 080114 6255.00 6255.00 6255.00 6255.00 +10.50 0 2,000 +0
Total Volume and Open Interest 133,772 459,953 +9,765
SPI 200(SFE)
Mar08 080114 5962.0 6024.0 5909.0 5966.0 -38.0 23,469 242,840 -2,513
Jun08 080114 5998.0 6023.0 5998.0 6023.0 -39.0 183 2,250 +161
Sep08 080114 6034.0 6034.0 6034.0 6034.0 -40.0 3 1,227 +1
Total Volume and Open Interest 24,334 247,627 -1,766
GSCI(CME)
Jan08 080114 613.10 616.70 611.00 614.90 +8.50 4,054 5,384 -3,930
Feb08 080114 613.00 616.10 611.00 615.00 +8.90 3,911 16,440 +3,853
Mar08 080114 616.00 616.00 616.00 616.00 +10.00      
Total Volume and Open Interest 7,965 21,824 -77
RJ/CRB Index(ICE)
Feb08 080114 488.50 498.50 488.50 498.50 +8.00 34 467 +17
Apr08 080114 493.00 500.50 492.00 500.50 +8.00 16 843 +1
Jun08 080114 489.00 502.50 489.00 502.50 +7.00 3 6 +2
Total Volume and Open Interest 53 1,316 -18
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

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