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 15, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080115 1295.00 1314.00 1286.50 1301.50 +5.00 19,227 264,427 -3,895
May08 080115 1312.00 1330.00 1305.00 1319.75 +5.50 6,671 81,544 +2,183
Jul08 080115 1327.00 1350.00 1321.00 1337.25 +5.25 9,019 68,777 +2,428
Aug08 080115 1325.00 1331.00 1319.00 1329.00 +6.00 37 4,346 +95
Sep08 080115 1310.00 1310.00 1302.00 1307.00 +17.00 103 2,944 +92
Nov08 080115 1263.00 1297.00 1263.00 1285.00 +22.00 8,517 114,737 +1,870
Jan09 080115 1292.00 1301.00 1280.00 1294.00 +27.00 877 4,508 +403
Total Volume and Open Interest 45,586 565,772 +3,701
Soybean Meal(CBOT)
Mar08 080115 352.00 360.00 350.80 356.10 +3.60 10,739 101,363 -2,225
May08 080115 357.80 366.00 357.00 362.00 +4.20 5,449 47,301 +103
Jul08 080115 362.50 371.00 362.00 367.70 +4.20 6,729 36,958 +1,752
Aug08 080115 359.50 370.00 359.50 364.20 +3.70 1,091 7,719 +432
Sep08 080115 355.00 365.00 355.00 360.00 +5.00 485 6,359 +37
Oct08 080115 343.00 353.00 343.00 348.20 +5.70 939 5,194 -438
Dec08 080115 340.50 350.00 340.50 345.70 +6.20 4,502 27,518 +1,378
Jan09 080115 346.20 346.20 346.20 346.20 +6.20 726 1,988 +432
Total Volume and Open Interest 31,686 237,183 +863
Soybean Oil(CBOT)
Mar08 080115 53.05 53.40 52.70 53.31 +0.14 11,063 160,409 -5,666
May08 080115 53.71 54.01 53.35 53.94 +0.13 1,974 41,737 +408
Jul08 080115 54.35 54.62 53.95 54.55 +0.06 2,990 39,549 +809
Aug08 080115 54.62 54.90 54.35 54.80 +0.15 69 5,836 -175
Sep08 080115 54.68 54.90 54.50 54.85 +0.15 177 5,170 +62
Oct08 080115 54.70 54.95 54.50 54.70 +0.20 728 4,634 -226
Dec08 080115 54.75 55.50 54.75 55.42 +0.37 2,826 30,460 +492
Jan09 080115 55.62 55.62 55.62 55.62 +0.42 593 1,650 +370
Total Volume and Open Interest 20,710 290,534 -4,305
Canola(WCE)
Jan08 080114 576.0 576.0 567.3 567.3 +7.5 0 6 -12
Mar08 080115 572.2 581.9 548.4 574.9 +1.7 11,676 95,544 -316
May08 080115 584.0 593.8 578.5 587.9 +1.8 2,609 14,673 -338
Jul08 080115 592.8 603.6 569.7 597.5 +1.2 1,406 17,074 +412
Total Volume and Open Interest 17,492 168,928 +197
Corn(CBOT)
Mar08 080115 508.00 519.00 506.00 509.00 -3.00 18,556 587,342 -4,904
May08 080115 519.50 530.50 518.00 521.50 -2.75 6,455 167,379 +7,075
Jul08 080115 530.50 542.00 529.50 532.50 -2.25 10,500 167,138 +2,327
Sep08 080115 527.00 538.00 527.00 528.25 -3.00 542 33,118 +424
Dec08 080115 526.00 540.00 525.00 529.00 -1.50 12,036 321,810 +6,418
Mar09 080115 533.00 542.00 533.00 534.50 -1.00 488 22,467 +867
Total Volume and Open Interest 50,761 1,380,853 +15,452
Wheat(CBOT)
Mar08 080115 910.00 944.00 908.00 932.00 +15.00 6,191 186,285 -2,981
May08 080115 923.00 954.50 923.00 945.00 +11.00 874 65,364 +1,283
Jul08 080115 836.00 866.00 828.00 850.25 +14.25 1,540 107,295 +1,746
Sep08 080115 847.00 873.00 842.50 857.00 +12.50 328 19,865 +63
Dec08 080115 858.50 886.00 848.00 871.00 +14.00 282 42,663 +670
Total Volume and Open Interest 9,400 438,139 +1,163
Wheat(KCBT)
Mar08 080115 933.50 963.00 931.00 956.00 +23.00 6,450 61,756 +602
May08 080115 943.00 974.00 943.00 965.75 +18.75 1,685 12,272 +73
Jul08 080115 895.00 908.50 893.00 908.50 +30.00 1,386 32,251 +410
Sep08 080115 900.00 915.75 900.00 915.75 +30.00 97 5,442 -28
Dec08 080115 915.00 924.00 915.00 924.00 +30.00 134 4,062 +56
Total Volume and Open Interest 9,844 119,635 +1,143
Wheat(MGE)
Mar08 080115 1073.25 1108.00 1070.00 1107.75 +29.50 2,547 30,845 -1,042
May08 080115 1043.00 1077.00 1043.00 1070.75 +22.75 855 12,983 +103
Jul08 080115 1005.00 1029.00 1005.00 1024.00 +23.00 136 3,371 -23
Sep08 080115 965.00 979.00 965.00 979.00 +30.00 384 6,916 +67
Dec08 080115 968.00 968.00 960.00 968.00 +30.00 85 6,832 -155
Total Volume and Open Interest 4,022 61,555 -946
Oats(CBOT)
Mar08 080115 323.00 330.00 323.00 329.50 -1.00 416 11,044 +69
May08 080115 336.00 337.00 336.00 337.00 -1.50 85 1,067 +23
Jul08 080115 345.50 346.00 345.00 346.00 -3.50 24 494 +18
Sep08 080115 347.00 347.00 347.00 347.00 -2.00 0 45 +0
Total Volume and Open Interest 548 14,022 +160
Rough Rice(CBOT)
Jan08 080114 14.28 14.28 14.28 14.28 +0.02 10 8 -9
Mar08 080115 14.50 14.58 14.38 14.40 -0.15 96 14,016 +38
May08 080115 14.69 14.69 14.69 14.69 -0.16 3 943 +12
Jul08 080115 15.08 15.08 14.96 14.96 -0.12 1 1,231 -10
Total Volume and Open Interest 128 18,423 +94
Live Cattle(CME)
Feb08 080115 91.250 91.450 90.450 90.800 -0.100 33,095 55,592 -7,000
Apr08 080115 95.250 95.400 94.200 94.300 -0.900 35,146 122,484 +10,806
Jun08 080115 94.400 94.550 93.900 94.050 -0.450 8,995 38,500 +970
Aug08 080115 96.450 96.700 96.200 96.285 -0.215 2,627 20,824 -393
Oct08 080115 101.050 101.150 100.700 100.850 -0.350 3,486 10,502 +1,148
Dec08 080115 102.200 102.250 101.650 101.730 -0.305 674 6,601 +94
Total Volume and Open Interest 84,297 258,858 +5,802
Feeder Cattle(CME)
Jan08 080115 98.400 98.700 97.400 97.800 -0.630 1,112 4,395 -197
Mar08 080115 101.700 102.200 100.850 101.100 -0.350 3,262 16,399 -178
Apr08 080115 105.080 105.600 104.400 104.730 -0.200 1,294 5,673 +512
May08 080115 107.350 107.900 106.700 106.900 -0.200 1,199 5,900 +81
Aug08 080115 109.000 109.600 108.600 108.930 +0.030 753 4,021 +322
Sep08 080115 109.200 109.700 108.750 108.830 -0.370 87 318 +60
Oct08 080115 109.200 109.600 108.500 108.950 -0.250 47 269 +42
Total Volume and Open Interest 7,811 37,181 +667
Lean Hogs(CME)
Feb08 080115 54.900 55.000 54.600 54.650 +0.550 24,182 49,160 -8,612
Apr08 080115 63.650 63.700 62.200 62.250 -0.880 29,354 87,175 +8,088
May08 080115 71.800 71.950 70.750 71.200 -0.500 104 2,776 +2
Jun08 080115 76.000 76.100 74.500 74.600 -1.000 8,584 32,986 +311
Jul08 080115 76.950 77.035 75.700 75.725 -0.975 3,334 13,092 +520
Aug08 080115 76.000 76.000 75.000 75.330 -0.370 1,667 7,065 +242
Oct08 080115 72.000 72.080 71.100 71.430 -0.400 1,326 9,176 +619
Dec08 080115 72.800 73.000 72.000 72.450 -0.335 932 14,262 +358
Total Volume and Open Interest 69,965 217,094 +1,730
Pork Bellies(CME)
Feb08 080115 86.650 86.650 84.650 84.650 +0.015 141 1,144 +26
Mar08 080115 86.250 86.250 84.250 84.250 +0.020 14 384 +11
May08 080115 88.000 88.000 86.200 86.200 unch 46 394 +26
Jul08 080115 87.900 89.300 86.300 86.300 unch 6 177 +6
Aug08 080115 86.700 86.700 86.700 86.700 +0.250 0 59 +0
Total Volume and Open Interest 207 2,158 +69
Class III Milk(CME)
Jan08 080115 19.35 19.35 19.35 19.35 -0.01 116 4,060 +59
Feb08 080115 17.74 17.75 17.68 17.69 -0.12 225 3,829 +38
Mar08 080115 17.20 17.21 17.20 17.21 -0.04 133 3,659 +25
Apr08 080115 16.63 16.63 16.63 16.63 -0.01 108 2,860 +29
May08 080115 16.50 16.50 16.48 16.48 +0.04 59 2,483 +13
Total Volume and Open Interest 1,032 30,662 +344
Cocoa(ICE)
Mar08 080115 2214 2222 2174 2186 -16 12,291 104,275 -1,605
May08 080115 2231 2231 2205 2205 -14 2,486 35,233 +590
Jul08 080115 2216 2216 2216 2216 -12 1,112 15,416 +251
Sep08 080115 2220 2220 2220 2220 -10 577 10,215 +335
Dec08 080115 2245 2245 2223 2223 -10 975 16,491 +507
Mar09 080115 2232 2232 2232 2232 -7 21 5,495 +13
May09 080115 2234 2234 2234 2234 -9 1 2,386 +0
Total Volume and Open Interest 17,465 189,521 +93
Coffee "C"(ICE)
Mar08 080115 137.25 139.40 135.70 136.85 -0.70 17,019 111,964 -75
May08 080115 140.90 141.80 138.90 139.55 -0.70 4,585 33,906 +2,188
Jul08 080115 143.35 144.00 141.50 142.10 -0.70 754 10,021 +263
Sep08 080115 146.00 146.00 143.75 144.45 -0.70 684 9,049 -201
Dec08 080115 149.90 149.90 147.80 147.80 -0.80 303 6,332 +224
Mar09 080115 153.30 153.30 151.05 151.05 -0.80 112 4,303 +53
Total Volume and Open Interest 23,592 178,565 +2,464
Orange Juice(ICE)
Mar08 080115 135.40 139.00 135.40 138.50 +4.50 1,391 17,684 -17
May08 080115 140.10 140.10 140.10 140.10 +4.40 70 4,200 +7
Jul08 080115 141.65 141.65 141.65 141.65 +4.20 5 1,135 +3
Sep08 080115 143.00 143.00 143.00 143.00 +3.55 3 600 +3
Nov08 080115 143.00 143.00 143.00 143.00 +3.55 0 442 +0
Jan09 080115 144.10 144.10 144.10 144.10 +3.55 1 858 +1
Total Volume and Open Interest 1,471 24,966 -2
Sugar #11(ICE)
Mar08 080115 11.53 11.54 11.36 11.47 unch 51,996 535,454 +4,837
May08 080115 11.94 11.94 11.83 11.92 unch 16,044 151,491 +1,203
Jul08 080115 12.21 12.21 12.09 12.17 -0.02 13,337 119,744 +1,903
Oct08 080115 12.61 12.61 12.50 12.61 -0.05 7,202 106,664 +807
Mar09 080115 13.18 13.18 13.05 13.16 -0.08 4,211 60,884 +171
Total Volume and Open Interest 100,450 1,078,340 +10,978
Sugar #14(ICE)
Mar08 080115 20.24 20.24 20.24 20.24 -0.01 104 2,817 -29
May08 080115 20.32 20.32 20.32 20.32 +0.02 0 4,060 +0
Jul08 080115 20.52 20.52 20.52 20.52 +0.02 0 2,013 +0
Sep08 080115 20.74 20.74 20.74 20.74 -0.01 0 1,458 +0
Nov08 080115 21.05 21.05 21.05 21.05 unch 151 562 +151
Total Volume and Open Interest 255 10,941 +122
London Cocoa(LCE)
Mar08 080115 1148 1154 1130 1132 -14 9,278 78,316 +911
May08 080115 1164 1173 1149 1151 -14 2,233 30,326 +837
Jul08 080115 1190 1197 1176 1178 -14 1,056 55,698 +164
Sep08 080115 1176 1182 1164 1164 -13 1,175 24,245 +980
Dec08 080115 1176 1180 1165 1166 -11 1,288 28,799 +310
Mar09 080115 1179 1181 1166 1167 -11 53 6,974 +35
May09 080115 1177 1177 1177 1177 -11 0 386 +0
Total Volume and Open Interest 15,083 224,759 +3,237
London Coffee(LCE)
Jan08 080115 1998.00 2008.00 1975.00 1978.00 -16.00 428 3,145 -753
Mar08 080115 2028.00 2033.00 1985.00 2001.00 -23.00 9,050 82,281 -1,882
May08 080115 2054.00 2057.00 2010.00 2027.00 -20.00 3,056 22,765 +653
Jul08 080115 2065.00 2073.00 2028.00 2045.00 -17.00 840 8,752 +230
Sep08 080115 2077.00 2084.00 2050.00 2056.00 -15.00 705 9,971 +215
Nov08 080115 2069.00 2069.00 2061.00 2061.00 -15.00 22 1,157 +10
Total Volume and Open Interest 14,211 131,135 -1,457
London Sugar(LCE)
Mar08 080115 330.70 331.50 328.30 329.30 -0.50 6,808 62,491 +1,104
May08 080115 337.10 338.40 336.00 337.00 -0.10 1,654 15,185 +492
Aug08 080115 339.70 340.30 300.00 339.80 +0.10 369 7,252 +60
Oct08 080115 344.30 344.40 323.00 343.80 +0.30 297 7,590 -19
Dec08 080115 348.50 348.90 348.20 348.90 +0.30 16 1,772 +8
Total Volume and Open Interest 9,269 100,093 +1,701
Cotton(ICE)
Mar08 080115 71.25 72.35 71.01 71.69 +0.54 35,964 153,036 +6,693
May08 080115 72.90 74.00 72.75 73.50 +0.65 5,629 31,381 +2,157
Jul08 080115 75.00 75.70 74.70 75.27 +0.47 3,802 31,429 +1,039
Oct08 080115 78.00 78.00 77.90 77.90 +0.65 0 502 +0
Dec08 080115 79.10 80.10 79.00 79.88 +0.78 6,378 50,074 +1,193
Mar09 080115 82.09 82.09 82.09 82.09 -0.61 6 1,659 +2
Total Volume and Open Interest 51,904 270,896 +11,209
Lumber(CME)
Jan08 080115 202.7 203.0 195.0 197.1 -7.4 136 340 -76
Mar08 080115 236.8 237.2 231.6 233.2 -4.1 446 7,821 +134
May08 080115 253.5 255.0 251.1 252.1 -3.7 78 897 +33
Jul08 080115 269.8 269.9 265.0 269.9 -2.4 44 335 +18
Total Volume and Open Interest 719 9,546 +121
Crude Oil(NYM)
Feb08 080115 93.00 93.12 90.99 91.90 -2.30 257,790 177,869 -23,753
Mar08 080115 92.80 92.90 91.00 91.73 -2.14 139,259 352,157 +33,683
Apr08 080115 92.00 92.00 91.20 91.42 -1.99 34,878 91,555 +3,202
May08 080115 91.30 91.30 91.09 91.09 -1.86 15,785 66,986 +1,185
Jun08 080115 90.75 90.75 90.75 90.75 -1.76 17,979 83,109 +442
Jul08 080115 90.41 90.41 90.41 90.41 -1.68 3,968 31,744 +157
Aug08 080115 90.15 90.15 90.07 90.07 -1.62 1,316 20,107 -152
Sep08 080115 89.90 89.90 89.74 89.74 -1.57 546 38,922 -77
Oct08 080115 89.42 89.42 89.42 89.42 -1.52 229 31,753 -61
Nov08 080115 89.11 89.11 89.11 89.11 -1.47 496 22,035 -10
Dec08 080115 89.05 89.10 88.55 88.80 -1.42 8,807 178,527 -314
Jan09 080115 88.49 88.49 88.49 88.49 -1.37 82 24,700 -21
Feb09 080115 88.20 88.20 88.20 88.20 -1.32 724 13,174 +147
Mar09 080115 87.91 87.91 87.91 87.91 -1.27 77 8,128 -18
Apr09 080115 87.55 87.62 87.55 87.62 -1.22 72 9,665 -13
May09 080115 87.36 87.36 87.36 87.36 -1.18 322 13,226 +41
Total Volume and Open Interest 501,911 1,459,317 +13,942
Heating Oil(NYM)
Feb08 080115 258.25 258.30 254.50 254.72 -4.20 31,818 56,061 -2,450
Mar08 080115 257.10 257.10 251.60 253.35 -4.30 17,627 67,681 +4,828
Apr08 080115 249.30 249.65 248.07 249.65 -4.30 6,005 22,370 +1,414
May08 080115 246.15 246.15 246.15 246.15 -4.25 1,619 12,099 -13
Jun08 080115 243.18 243.85 243.18 243.85 -4.05 1,283 16,992 -184
Jul08 080115 243.40 243.40 243.40 243.40 -3.95 211 6,840 -179
Aug08 080115 243.55 243.55 243.55 243.55 -3.90 513 1,557 -152
Sep08 080115 242.90 244.50 242.90 244.50 -3.85 986 4,655 -298
Oct08 080115 246.30 246.30 246.30 246.30 -3.80 476 1,546 +35
Nov08 080115 248.15 248.15 248.15 248.15 -3.70 39 1,159 -2
Dec08 080115 249.90 249.90 249.90 249.90 -3.65 775 9,666 +162
Jan09 080115 251.05 251.05 251.05 251.05 -3.60 7 2,897 +0
Total Volume and Open Interest 61,686 211,132 +3,426
Gasoline(NYMEX)
Feb08 080115 237.10 237.79 228.55 230.92 -6.36 36,897 44,932 -4,214
Mar08 080115 241.24 241.25 232.37 234.77 -6.22 23,644 59,493 -16
Apr08 080115 254.50 254.97 246.86 248.77 -6.07 11,951 29,931 +581
May08 080115 255.58 255.65 247.80 249.82 -5.87 6,481 28,597 +1,631
Jun08 080115 255.00 255.00 247.94 249.72 -5.62 4,202 20,281 +821
Jul08 080115 249.95 249.95 246.75 248.37 -5.42 1,487 5,844 +310
Aug08 080115 246.60 246.60 244.55 246.07 -5.17 797 3,799 +132
Sep08 080115 242.60 243.35 241.30 242.77 -4.92 1,523 5,843 -205
Oct08 080115 230.00 230.00 229.72 229.72 -4.77 2,144 2,750 +57
Nov08 080115 224.80 226.25 224.80 225.82 -4.77 1,342 2,126 +398
Total Volume and Open Interest 91,847 218,026 +39
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080115 234.77 234.77 234.77 234.77 -6.22 0 10 +0
Apr08 080115 248.77 248.77 248.77 248.77 -6.07 2 0 -2
May08 080115 249.82 249.82 249.82 249.82 -5.87      
Total Volume and Open Interest 4 34 +0
Natural Gas(NYM)
Feb08 080115 8.310 8.330 8.080 8.196 -0.157 61,534 65,808 -4,414
Mar08 080115 8.230 8.230 8.050 8.131 -0.140 34,988 140,184 +3,927
Apr08 080115 8.130 8.130 8.075 8.083 -0.133 15,594 65,015 +1,838
May08 080115 8.220 8.220 8.026 8.114 -0.132 5,964 56,867 +1,251
Jun08 080115 8.280 8.280 8.187 8.187 -0.126 1,797 28,179 -50
Jul08 080115 8.350 8.350 8.166 8.260 -0.126 1,337 24,575 +56
Aug08 080115 8.415 8.415 8.253 8.329 -0.124 753 22,652 -37
Sep08 080115 8.420 8.420 8.337 8.337 -0.124 991 16,286 -39
Oct08 080115 8.490 8.490 8.370 8.409 -0.122 4,266 46,304 +1,253
Nov08 080115 8.630 8.679 8.630 8.679 -0.117 1,285 28,188 +213
Dec08 080115 9.040 9.040 8.901 8.999 -0.102 1,735 25,839 +228
Jan09 080115 9.170 9.219 9.170 9.219 -0.097 2,423 49,009 +383
Feb09 080115 9.160 9.222 9.160 9.222 -0.097 310 8,609 +27
Mar09 080115 8.940 9.002 8.940 9.002 -0.092 2,204 34,383 +19
Apr09 080115 8.144 8.144 8.144 8.144 -0.045 1,467 31,617 -85
May09 080115 8.130 8.131 8.100 8.131 -0.045 294 23,286 +80
Total Volume and Open Interest 139,023 877,153 +5,453
Brent Crude Oil(ICE)
Feb08 080115 92.90 93.25 90.35 90.98 -1.94 75,800 43,630 -9,688
Mar08 080115 92.59 92.94 90.18 90.82 -1.78 93,113 107,188 -6,144
Apr08 080115 92.30 92.65 90.02 90.63 -1.74 47,742 102,375 +13,312
May08 080115 92.01 92.35 89.80 90.40 -1.70 9,494 24,328 +1,325
Jun08 080115 91.78 92.05 89.55 90.14 -1.66 9,245 34,300 +1,386
Jul08 080115 91.44 91.48 89.37 89.92 -1.64 3,366 12,236 +692
Aug08 080115 89.72 89.72 89.72 89.72 -1.60 1,685 8,851 +3
Sep08 080115 91.00 91.00 89.51 89.51 -1.56 0 9,504 -253
Oct08 080115 88.80 89.29 88.80 89.29 -1.50 0 8,305 +53
Nov08 080115 89.06 89.06 89.06 89.06 -1.44 0 6,081 +265
Dec08 080115 90.13 90.51 88.36 88.84 -1.37 7,954 48,875 +102
Jan09 080115 88.62 88.62 88.62 88.62 -1.34 0 11,662 +375
Feb09 080115 88.41 88.41 88.41 88.41 -1.30 0 4,755 +0
Mar09 080115 88.22 88.22 88.22 88.22 -1.25 205 4,396 +105
Total Volume and Open Interest 249,584 526,893 +1,510
Gas Oil(ICE)
Feb08 080115 808.50 815.00 791.25 798.50 -10.00 54,413 60,055 -3,458
Mar08 080115 802.25 807.75 785.00 791.75 -10.75 36,882 50,145 +5,665
Apr08 080115 796.00 800.25 778.50 784.75 -11.25 11,327 19,766 +1,625
May08 080115 790.00 793.25 772.75 778.75 -11.75 4,432 16,116 -375
Jun08 080115 785.50 789.75 768.75 775.00 -12.25 7,144 31,800 -1,791
Jul08 080115 785.25 785.25 772.50 775.25 -11.75 1,283 7,327 +86
Aug08 080115 777.75 777.75 777.25 777.25 -11.50 245 3,780 +51
Sep08 080115 780.75 780.75 779.50 779.50 -11.25 266 3,036 +112
Oct08 080115 780.25 780.75 780.25 780.75 -10.75 126 2,235 +26
Nov08 080115 782.00 782.00 781.00 781.25 -10.50 126 1,490 -126
Total Volume and Open Interest 119,998 228,247 +1,762
US Dollar Index(ICE)
Mar08 080115 75.660 75.715 75.250 75.660 -0.040 4,578 32,559 +1,002
Jun08 080115 75.400 75.890 75.400 75.770 -0.040 4 5,642 -2
Sep08 080115 75.940 75.940 75.940 75.940 -0.040 1 502 +1
Total Volume and Open Interest 4,583 38,703 +1,001
Australian Dollar(CME)
Mar08 080115 89.44 89.50 88.25 88.30 -1.16 545 83,398 +764
Jun08 080115 87.50 87.50 87.50 87.50 -1.15 2 536 -18
Sep08 080115 86.59 86.59 86.59 86.59 -1.14 0 76 +0
Total Volume and Open Interest 547 84,139 +746
British Pound(CME)
Mar08 080115 196.45 196.92 195.96 195.96 +0.81 1,441 81,286 -635
Jun08 080115 195.14 195.14 195.14 195.14 +0.82 0 351 +18
Sep08 080115 194.30 194.30 194.30 194.30 +0.82 0 9 +0
Total Volume and Open Interest 1,441 81,705 -617
Canadian Dollar(CME)
Mar08 080115 98.56 98.56 98.19 98.35 +0.13 2,153 75,513 -465
Jun08 080115 98.26 98.26 98.26 98.26 +0.13 37 3,973 +137
Sep08 080115 98.14 98.14 98.14 98.14 +0.13 29 1,338 +18
Dec08 080115 98.03 98.03 98.03 98.03 +0.13 4 815 +2
Total Volume and Open Interest 2,233 81,812 -300
Japanese Yen(CME)
Mar08 080115 93.57 94.22 93.50 93.94 +1.06 851 170,506 +1,658
Jun08 080115 94.58 94.58 94.58 94.58 +1.06 252 26,389 +184
Sep08 080115 95.19 95.19 95.19 95.19 +1.06 0 485 +0
Total Volume and Open Interest 1,103 197,432 +1,842
Swiss Franc(CME)
Mar08 080115 92.10 92.26 91.79 91.90 +0.11 646 67,170 +2,038
Jun08 080115 92.12 92.12 92.12 92.12 +0.12 0 283 +28
Sep08 080115 92.27 92.27 92.27 92.27 +0.12 0 23 +0
Total Volume and Open Interest 646 67,514 +2,064
EuroFX(CME)
Mar08 080115 148.81 149.02 148.17 148.28 -0.40 4,070 172,240 -2,268
Jun08 080115 147.98 147.98 147.98 147.98 -0.37 51 2,455 +139
Sep08 080115 147.59 147.59 147.59 147.59 -0.33 0 561 +0
Total Volume and Open Interest 4,155 175,394 -2,130
Mexican Peso(CME)
Jan08 080114 916.0 916.0 916.0 916.0 +3.0 3 0 -3
Feb08 080115 911.8 911.8 911.8 911.8 -2.8 0 110 +0
Total Volume and Open Interest 1,069 82,905 +568
30-Year T-Bonds(CBOT)
Mar08 080115 118~19 119~26 118~17 119~17 +1~01 303,015 1,028,034 +17,965
Jun08 080115 118~10 119~03 117~26 118~26 +1~00 11,748 19,962 +11,467
Sep08 080115 118~00 118~10 118~00 118~10 +1~00 0 17 +0
Total Volume and Open Interest 314,763 1,048,019 +29,432
10-Year T-Notes(CBOT)
Mar08 080115 115~155 116~115 115~155 116~030 +0~190 771,639 2,370,542 -1,038
Jun08 080115 115~050 115~150 115~040 115~130 +0~200 8,260 28,821 +5,226
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 080115 112~060 112~105 112~035 112~105 +0~100 437,629 0 +0
Jun08 080115 112~010 112~040 112~010 112~040 +0~100 12,927 0 -9,197
Total Volume and Open Interest 450,556    
2 Year T-Notes(CBOT)
Mar08 080115 106~016 106~018 106~014 106~017 +0~008 463 1,069,719 -21,257
Jun08 080115 106~016 106~016 106~016 106~016 +0~015      
Total Volume and Open Interest 463 1,069,719 -21,257
Eurodollars(CME)
Mar08 080115 96.495 96.530 96.385 96.430 -0.040 24,959 1,747,304 +18,128
Jun08 080115 96.950 96.960 96.840 96.920 unch 35,127 1,667,407 +53,440
Sep08 080115 97.130 97.145 97.020 97.110 +0.020 13,362 1,541,691 +47,961
Dec08 080115 97.190 97.205 97.080 97.175 +0.040 8,834 1,515,010 -8,734
Mar09 080115 97.170 97.175 97.075 97.170 +0.065 9,779 1,146,429 +40,702
Jun09 080115 97.070 97.080 96.990 97.080 +0.085 10,505 746,769 +2,263
Sep09 080115 96.925 96.945 96.865 96.945 +0.095 12,413 665,952 +15,217
Dec09 080115 96.765 96.790 96.725 96.790 +0.095 6,699 463,542 +7,165
Mar10 080115 96.610 96.645 96.580 96.645 +0.105 4,645 277,693 -2,230
Jun10 080115 96.440 96.480 96.440 96.480 +0.115 5,288 259,940 -2,554
Sep10 080115 96.285 96.330 96.285 96.330 +0.120 5,253 184,726 +8,956
Dec10 080115 96.160 96.200 96.155 96.195 +0.120 2,981 135,680 +5,830
Mar11 080115 96.040 96.085 96.040 96.085 +0.120 5,583 111,825 +2,604
Jun11 080115 95.920 95.965 95.920 95.965 +0.120 3,430 96,747 +1,379
Sep11 080115 95.830 95.855 95.830 95.855 +0.120 2,518 73,989 -602
Dec11 080115 95.720 95.745 95.720 95.745 +0.120 2,900 60,589 +52
Mar12 080115 95.650 95.660 95.640 95.660 +0.120 3,328 56,623 +1,668
Jun12 080115 95.555 95.565 95.525 95.565 +0.120 2,705 50,947 +988
Total Volume and Open Interest 171,702 11,011,613 +108,283
30 Day Federal Funds(CBOT)
Jan08 080115 4.125 4.125 4.120 4.120 -0.020 395 129,935 +869
Feb08 080115 4.610 4.615 4.590 4.600 -0.010 1,989 139,233 -919
Mar08 080115 4.770 4.770 4.730 4.750 -0.020 110 47,080 +820
Apr08 080115 4.935 4.935 4.905 4.920 -0.035 1,424 22,383 -1,616
May08 080115 5.175 5.175 5.125 5.155 -0.050 367 19,817 +226
Jun08 080115 5.220 5.220 5.175 5.195 -0.050 15 6,292 +435
Total Volume and Open Interest 4,550 380,809 -118
30 Day Fed Funds(e-CBOT)
Jan08 080115 95.885 95.900 95.865 95.870 -0.025 35,156 0 +0
Feb08 080115 96.385 96.390 96.325 96.350 -0.010 46,048 0 +0
Mar08 080115 96.520 96.565 96.465 96.500 -0.020 7,445 0 +0
Apr08 080115 96.705 96.750 96.625 96.670 -0.035 5,992 0 +0
May08 080115 96.955 96.995 96.845 96.905 -0.050 1,827 0 +0
Jun08 080115 97.005 97.030 96.900 96.945 -0.050 1,065 0 +0
Total Volume and Open Interest 98,136    
3-Mth Euro-Yen(CME)
Mar08 080115 99.22 99.22 99.22 99.22 -0.04 6 9,768 +5
Jun08 080115 99.36 99.36 99.35 99.35 -0.02 1 6,319 -40
Sep08 080115 99.38 99.38 99.38 99.38 unch 0 4,720 +9
Dec08 080115 99.35 99.35 99.35 99.35 -0.01 0 2,199 +0
Mar09 080115 99.32 99.32 99.32 99.32 -0.01 0 662 +0
Jun09 080115 99.27 99.27 99.27 99.27 -0.01 0 156 +0
Sep09 080115 99.22 99.22 99.22 99.22 -0.01 0 350 +0
Dec09 080115 99.18 99.18 99.18 99.18 -0.01      
Mar10 080115 99.10 99.10 99.10 99.10 +0.01      
Jun10 080115 99.05 99.05 99.05 99.05 +0.01      
Total Volume and Open Interest 7 24,174 -26
3-Mth Euro-Yen(SGX)
Mar08 080115 99.22 99.22 99.21 99.21 -0.02 0 51,249 +321
Jun08 080115 99.36 99.36 99.34 99.34 -0.01 1 19,183 +20
Sep08 080115 99.38 99.39 99.38 99.38 +0.02 2 20,724 +299
Dec08 080115 99.35 99.36 99.35 99.35 +0.02 2 15,821 -8
Mar09 080115 99.32 99.32 99.32 99.32 +0.03 0 5,843 -5
Jun09 080115 99.26 99.28 99.26 99.27 +0.03 0 1,299 +0
Sep09 080115 99.22 99.22 99.22 99.22 +0.04 0 558 +0
Dec09 080115 99.16 99.16 99.16 99.16 +0.02 0 260 +0
Total Volume and Open Interest 5 119,587 +627
Japanese Gov't Bonds(SGX)
Mar08 080111 137.69 138.27 137.63 137.95 +0.12 2,940 34,443 +100
Jun08 080115 137.89 137.89 137.89 137.89 -0.06      
Sep08 080115 137.89 137.89 137.89 137.89 -0.06      
Total Volume and Open Interest 3,939 35,532 +1,089
Euro-Bund(EUREX)
Mar08 080115 115.61 116.02 115.49 115.81 +0.30 1,334,934 1,249,856 +15,482
Jun08 080115 115.18 115.41 115.18 115.41 +0.30 487 622 +362
Sep08 080115 115.44 115.44 115.44 115.44 +0.30 20 2 +0
Total Volume and Open Interest 1,335,441 1,250,480 +15,844
Euro-Bobl(EUREX)
Mar08 080115 109.61 109.87 109.50 109.72 +0.18 703,992 1,101,286 -3,385
Jun08 080115 44.18 44.18 44.18 44.18 +0.19 818 4,534 +771
Sep08 080115 44.68 44.68 44.68 44.68 +0.18 50 0 +0
Total Volume and Open Interest 704,860 1,105,820 -2,614
3-Mth Euribor(EUREX)
Mar08 080115 95.550 95.590 95.550 95.570 +0.025 883 20,546 -23
Jun08 080115 95.730 95.790 95.720 95.765 +0.035 686 6,826 -14
Sep08 080115 95.910 95.970 95.910 95.950 +0.025 394 4,701 +13
Total Volume and Open Interest 2,531 39,361 -111
Long Gilt(LIFFE)
Mar08 080115 111~06 111~11 110~28 111~08 +0~04 59,023 375,529 +1,651
Jun08 080115 111~15 111~15 111~15 111~15 +0~04      
Total Volume and Open Interest 59,023 375,529 +1,651
3-Mth Short Sterling(LIFFE)
Mar08 080115 94.66 94.66 94.66 94.66 +0.04 125,963 475,433 +19,089
Jun08 080115 95.00 95.00 95.00 95.00 +0.04 110,084 616,055 +7,836
Sep08 080115 95.24 95.24 95.24 95.24 +0.03 103,535 444,618 -650
Dec08 080115 95.39 95.39 95.39 95.39 +0.02 98,764 421,543 -1,499
Mar09 080115 95.46 95.46 95.46 95.46 +0.02 72,421 314,254 -358
Jun09 080115 95.45 95.45 95.45 95.45 +0.02 38,686 188,449 +1,176
Total Volume and Open Interest 601,347 2,773,854 +28,078
3-Mth Euribor(LIFFE)
Mar08 080115 95.535 95.595 95.535 95.590 +0.050 148,092 668,082 +25,798
Jun08 080115 95.730 95.790 95.710 95.780 +0.055 143,644 718,234 +13,936
Sep08 080115 95.925 95.985 95.900 95.965 +0.055 147,334 570,814 +4,160
Total Volume and Open Interest 1,047,478 3,862,110 +125,119
3-Mth Aus T-Bills(SFE)
Mar08 080115 92.74 92.74 92.71 92.74 +0.01 15,285 341,391 +11,620
Jun08 080115 92.64 92.67 92.63 92.67 +0.03 18,089 268,776 +17,426
Sep08 080115 92.65 92.67 92.63 92.67 +0.03 20,329 173,286 +22,822
Dec08 080115 92.66 92.69 92.64 92.69 +0.03 6,864 82,214 +6,569
Mar09 080115 92.69 92.69 92.66 92.69 +0.02 2,309 54,701 +2,750
Jun09 080115 92.69 92.71 92.66 92.71 +0.03 1,146 46,125 +1,724
Sep09 080115 92.70 92.71 92.68 92.71 +0.02 1,009 28,912 +980
Dec09 080115 92.68 92.72 92.68 92.72 +0.03 306 4,627 +2
Mar10 080115 92.73 92.73 92.73 92.73 +0.02 300 851 +200
Jun10 080115 92.75 92.75 92.75 92.75 +0.03 100 480 +100
Total Volume and Open Interest 65,737 1,001,935 +64,193
10-Year Aus T-Bonds(SFE)
Mar08 080115 93.96 93.97 93.92 93.96 +0.01 30,085 493,791 +9,179
Jun08 080115 93.96 93.96 93.96 93.96 +0.01      
Total Volume and Open Interest 30,085 493,791 +9,179
3-Year Aus T-Bonds(SFE)
Mar08 080115 93.46 93.48 93.43 93.47 +0.01 92,719 667,497 +50,460
Jun08 080115 93.47 93.47 93.47 93.47 +0.01      
Total Volume and Open Interest 92,719 667,497 +50,460
Gold(CMX)
Feb08 080115 905.8 915.3 895.5 902.6 -0.8 134,996 273,999 -1,856
Apr08 080115 913.4 921.0 902.0 909.2 -0.8 21,401 132,450 +6,074
Jun08 080115 920.0 920.0 911.5 914.9 -0.7 2,687 53,535 +1,419
Aug08 080115 920.0 920.0 920.0 920.0 -0.6 1,262 31,100 +828
Oct08 080115 924.6 924.6 924.6 924.6 -0.5 1 3,789 +0
Dec08 080115 941.5 941.5 924.5 928.9 -0.6 499 28,222 +40
Feb09 080115 933.4 933.4 933.4 933.4 -0.7 5 22,455 +5
Apr09 080115 937.6 937.6 937.6 937.6 -0.8 3 4,180 +0
Jun09 080115 942.1 942.1 942.1 942.1 -0.8 8 9,727 +0
Aug09 080115 946.9 946.9 946.9 946.9 -0.9 8 9 +0
Oct09 080115 951.7 951.7 951.7 951.7 -1.0      
Dec09 080115 956.6 956.6 956.6 956.6 -1.0 25 16,183 -3
Total Volume and Open Interest 161,107 592,242 +6,511
Silver(CMX)
Mar08 080115 1641.0 1655.0 1602.0 1630.0 -12.5 33,525 85,609 +1,274
May08 080115 1666.0 1666.0 1632.5 1641.5 -12.6 1,895 18,116 +424
Jul08 080115 1669.0 1669.0 1650.3 1650.3 -12.7 451 21,927 +227
Sep08 080115 1636.0 1657.5 1636.0 1657.5 -13.1 274 18,219 +167
Dec08 080115 1671.0 1671.0 1667.7 1667.7 -14.3 203 16,898 -32
Mar09 080115 1680.1 1680.1 1680.1 1680.1 -14.3 1 743 +0
May09 080115 1688.7 1688.7 1688.7 1688.7 -14.3 2 4 +0
Total Volume and Open Interest 36,751 173,423 +2,329
Platinum(NYMEX)
Jan08 080115 1592.5 1592.5 1592.5 1592.5 +9.7 15 145 -11
Apr08 080115 1579.1 1587.5 1579.1 1585.5 +1.5 2,655 17,702 -995
Jul08 080115 1588.5 1588.5 1588.5 1588.5 +3.8 10 0 +0
Oct08 080115 1597.0 1597.0 1597.0 1597.0 +3.8      
Total Volume and Open Interest 2,680 17,847 -1,006
Palladium(NYMEX)
Mar08 080115 382.30 384.75 380.00 384.50 -2.95 1,202 15,171 +489
Jun08 080115 388.85 388.85 388.85 388.85 -2.95 43 1,627 +22
Sep08 080115 393.35 393.35 393.35 393.35 -3.05 22 273 +0
Total Volume and Open Interest 1,268 17,749 +511
Copper(CMX)
Mar08 080115 327.80 329.10 322.50 324.15 -9.75 12,056 54,323 +42
May08 080115 329.95 330.25 325.40 326.35 -9.70 1,898 12,582 +1,040
Jul08 080115 335.70 335.70 325.70 326.95 -9.55 287 2,775 +11
Sep08 080115 325.70 326.85 325.70 326.85 -9.40 61 1,656 +23
Dec08 080115 323.00 325.60 323.00 325.60 -9.55 130 2,163 +108
Total Volume and Open Interest 15,067 80,014 +993
Aluminum(CMX)
Jan08 080115 109.00 109.00 109.00 109.00 -2.50      
Feb08 080115 109.00 109.00 109.00 109.00 -2.50      
Mar08 080115 109.00 109.00 109.00 109.00 -2.50      
Apr08 080115 109.00 109.00 109.00 109.00 -2.50      
May08 080115 109.00 109.00 109.00 109.00 -2.50      
Jun08 080115 109.00 109.00 109.00 109.00 -2.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080115 12682 12725 12525 12564 -234 2,955 27,685 +299
Jun08 080115 12685 12685 12612 12612 -235 15 43 -1
Sep08 080115 12677 12677 12677 12677 -235 0 1 +0
Dec08 080115 12747 12747 12747 12747 -235      
Total Volume and Open Interest 2,970 27,729 +298
S & P 500(CME)
Mar08 080115 1403.80 1407.70 1385.50 1388.00 -32.30 34,244 546,972 +3,110
Jun08 080115 1410.00 1410.00 1391.90 1393.50 -32.50 0 8,454 -10
Sep08 080115 1398.20 1398.20 1398.20 1398.20 -32.50 0 439 -8
Dec08 080115 1401.50 1401.50 1401.50 1401.50 -32.50 99 3,441 +72
Total Volume and Open Interest 34,343 559,314 +3,164
S & P 500 E-Mini(Globex)
Mar08 080115 1421.00 1422.50 1385.25 1388.00 -32.25 1,456,055 2,038,414 +18,882
Jun08 080115 1426.25 1427.00 1391.00 1393.50 -32.50 1,096 21,117 +284
Total Volume and Open Interest 1,457,152 2,059,539 +19,167
NASDAQ 100(CME)
Mar08 080115 1939.50 1943.00 1896.50 1912.00 -43.00 5,643 40,383 +1,658
Jun08 080115 1927.50 1927.50 1927.50 1927.50 -43.80 0 25 +0
Sep08 080115 1953.50 1953.50 1953.50 1953.50 -43.80      
Total Volume and Open Interest 5,643 40,408 +1,658
NASDAQ 100 E-Mini(Globex)
Mar08 080115 1957.30 1959.50 1895.80 1912.00 -43.00 378,134 346,737 +3,630
Jun08 080115 1960.00 1971.80 1912.30 1927.50 -43.80 51 503 -4
Total Volume and Open Interest 378,185 347,240 +3,626
S & P Midcap 400(CME)
Mar08 080115 798.50 798.50 788.50 789.40 -18.20 687 6,532 +217
Jun08 080115 796.20 796.20 796.20 796.20 -18.25      
Sep08 080115 804.15 804.15 804.15 804.15 -18.20 0 55 +0
Total Volume and Open Interest 687 6,589 +217
Russell 2000(CME)
Mar08 080115 703.50 706.50 696.50 701.30 -11.40 1,410 40,667 +682
Jun08 080115 702.90 702.90 702.90 702.90 -11.75 0 7 +0
Sep08 080115 705.40 705.40 705.40 705.40 -11.75 0 25 +0
Total Volume and Open Interest 1,410 40,699 +682
Russell 2000 E-Mini(Globex)
Mar08 080115 713.20 713.70 695.50 701.30 -11.40 201,142 643,528 +4,373
Jun08 080115 713.70 713.70 697.20 702.90 -11.80 126 169 +60
Sep08 080115 703.80 705.40 701.00 705.40 -11.80 1 2 +1
Total Volume and Open Interest 201,269 643,699 +4,434
Value Line(KCBT)
Mar08 080115 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080115 14245 14260 13930 13980 -180 79,480 203,843 +4,844
Jun08 080115 14160 14185 13890 13915 -140 25 74 +0
Total Volume and Open Interest 79,505 204,038 +4,259
Nikkei 225(SGX)
Mar08 080115 14245 14260 13930 13980 -180 79,480 203,843 +4,844
Jun08 080115 14160 14185 13890 13915 -140 25 74 +0
Sep08 080115 13935 13935 13935 13935 -140 0 40 +0
Total Volume and Open Interest 79,505 204,038 +4,259
CAC 40(EURONEXT)
Jan08 080115 5382.0 5399.5 5242.0 5260.0 -147.0 111,192 512,850 -7,993
Feb08 080115 5399.0 5414.0 5263.0 5276.5 -147.5 4,743 6,265 +3,567
Mar08 080115 5430.0 5433.0 5286.0 5298.0 -147.0 8,665 53,907 +7,915
Total Volume and Open Interest 124,731 574,655 +3,409
Hang Seng Index(HKFE)
Jan08 080115 26736 26850 25695 25730 -686 7,222 91,132 +20,015
Feb08 080115 27039 27039 25745 25745 -735 97 20 -899
Mar08 080115 26720 26850 25691 25717 -730 35 455 +199
Total Volume and Open Interest 7,356 91,684 +19,355
DAX(EUREX)
Mar08 080115 7760.0 7786.0 7617.5 7636.0 -170.0 126,428 224,013 -6,095
Jun08 080115 7853.0 7866.0 7700.0 7716.5 -173.0 486 17,719 +109
Sep08 080115 7935.0 7941.5 7786.0 7796.0 -175.0 58 503 +16
Total Volume and Open Interest 126,972 242,235 -5,970
FT-SE 100(EURONEXT)
Mar08 080115 6177.00 6200.00 6000.00 6022.00 -192.00 89,708 460,678 +11,775
Jun08 080115 6201.50 6201.50 6022.50 6042.50 -194.50 10 9,052 +2
Sep08 080115 6063.00 6063.00 6063.00 6063.00 -192.00 0 2,000 +0
Total Volume and Open Interest 91,718 473,730 +13,777
SPI 200(SFE)
Mar08 080115 6013.0 6043.0 5930.0 5951.0 -15.0 23,763 257,539 +14,699
Jun08 080115 6069.0 6069.0 6007.0 6007.0 -16.0 50 2,210 -40
Sep08 080115 6041.0 6044.0 6018.0 6018.0 -16.0 1 1,228 +1
Total Volume and Open Interest 24,814 263,019 +15,392
GSCI(CME)
Feb08 080115 610.70 610.70 602.00 605.70 -9.30 4,724 20,567 +4,127
Mar08 080115 606.00 606.00 606.00 606.00 -10.00      
Total Volume and Open Interest 9,225 22,784 +960
RJ/CRB Index(ICE)
Feb08 080115 497.00 500.50 496.75 496.75 -1.75 67 416 -51
Apr08 080115 501.00 502.75 499.75 499.75 -0.75 29 847 +4
Jun08 080115 501.00 504.00 501.00 502.75 +0.25 52 53 +47
Total Volume and Open Interest 153 1,321 +5
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