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 Wed January 23, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080123 1239.50 1240.00 1189.50 1189.50 -50.00 13,099 238,985 -3,545
May08 080123 1256.00 1256.00 1207.00 1207.00 -50.00 6,409 84,027 +1,683
Jul08 080123 1267.00 1267.00 1220.75 1220.75 -50.00 5,163 77,956 +2,417
Aug08 080123 1216.50 1216.50 1216.50 1216.50 -50.00 56 3,800 +47
Sep08 080123 1225.00 1226.00 1188.00 1188.00 -50.00 104 3,012 +111
Nov08 080123 1212.00 1213.00 1167.50 1167.50 -50.00 4,280 120,789 +934
Jan09 080123 1212.00 1212.00 1173.00 1173.00 -50.00 185 5,126 +85
Total Volume and Open Interest 29,656 563,958 +2,511
Soybean Meal(CBOT)
Mar08 080123 336.50 336.50 322.50 322.80 -14.10 8,425 85,992 -991
May08 080123 341.50 341.70 329.50 329.80 -13.20 2,434 51,519 +480
Jul08 080123 345.50 345.50 334.00 334.50 -12.00 2,558 39,281 +598
Aug08 080123 344.50 344.50 331.50 332.30 -11.50 559 7,801 +394
Sep08 080123 340.00 340.00 326.00 328.00 -12.50 364 6,502 -205
Oct08 080123 327.00 327.00 311.00 315.00 -13.80 725 5,771 +162
Dec08 080123 326.50 326.50 309.50 313.50 -14.50 2,189 36,270 +1,275
Jan09 080123 321.00 321.00 311.00 314.00 -14.80 122 1,996 +29
Total Volume and Open Interest 17,471 237,598 +1,890
Soybean Oil(CBOT)
Mar08 080123 51.55 51.55 49.68 49.68 -2.00 7,382 151,602 +1,172
May08 080123 52.15 52.15 50.35 50.35 -2.00 2,352 50,214 +2,633
Jul08 080123 52.75 52.75 50.95 50.95 -2.00 2,196 46,122 +2,706
Aug08 080123 52.85 52.85 51.20 51.20 -2.00 151 5,648 -303
Sep08 080123 53.00 53.00 51.30 51.30 -2.00 87 5,058 -204
Oct08 080123 52.93 52.93 51.25 51.25 -1.85 186 4,992 +27
Dec08 080123 53.25 53.25 51.45 51.45 -2.00 1,172 29,676 +35
Jan09 080123 51.70 51.70 51.55 51.55 -1.98 7 1,728 +1
Total Volume and Open Interest 13,533 296,049 +6,067
Canola(WCE)
Jan08 080114 576.0 576.0 567.3 567.3 +7.5 0 6 -12
Mar08 080123 569.1 571.1 544.9 554.5 -13.7 13,295 92,855 +12,098
May08 080123 582.1 583.5 558.6 568.7 -13.1 11,523 15,388 -6,999
Jul08 080123 593.1 594.6 570.0 578.8 -14.8 1,634 17,458 -1,728
Total Volume and Open Interest 30,277 167,548 +3,050
Corn(CBOT)
Mar08 080123 488.50 488.50 469.00 469.25 -19.75 14,539 575,829 +2,780
May08 080123 498.50 499.00 481.25 481.25 -20.00 8,688 193,911 +9,231
Jul08 080123 507.00 507.50 490.00 490.00 -20.00 5,924 176,755 +3,614
Sep08 080123 502.00 502.50 484.75 484.75 -20.00 1,010 37,249 +804
Dec08 080123 503.00 503.00 484.00 484.00 -20.00 6,814 335,255 +1,290
Mar09 080123 506.50 506.75 490.25 490.25 -20.00 194 23,778 +370
Total Volume and Open Interest 37,910 1,429,391 +19,026
Wheat(CBOT)
Mar08 080123 945.00 945.00 904.00 905.00 -29.00 5,486 175,550 -2,756
May08 080123 955.00 955.00 919.00 919.50 -29.50 2,190 75,554 +2,075
Jul08 080123 874.00 877.00 860.75 860.75 -30.00 3,516 112,260 +1,012
Sep08 080123 878.00 883.00 847.00 849.00 -28.00 128 20,723 +176
Dec08 080123 893.00 893.00 860.00 866.00 -22.00 671 45,521 +430
Total Volume and Open Interest 12,124 451,403 +1,612
Wheat(KCBT)
Mar08 080123 988.00 989.00 954.75 954.75 -30.00 10,945 61,086 +1,296
May08 080123 997.00 997.00 965.00 965.00 -30.00 2,810 13,967 +946
Jul08 080123 948.00 948.00 914.50 914.50 -30.00 5,414 34,856 +606
Sep08 080123 955.00 955.00 925.00 925.00 -30.00 321 5,855 +48
Dec08 080123 958.00 958.00 928.00 928.00 -27.00 747 5,594 +198
Total Volume and Open Interest 20,463 125,754 +3,212
Wheat(MGE)
Mar08 080123 1233.00 1237.00 1201.00 1207.00 -12.00 5,936 27,735 -491
May08 080123 1170.00 1170.00 1142.00 1148.00 -10.00 2,176 14,059 +306
Jul08 080123 1109.00 1110.00 1075.00 1075.00 -21.25 1,053 4,592 +331
Sep08 080123 1040.00 1042.50 1005.00 1006.00 -29.00 655 7,891 +258
Dec08 080123 1038.00 1039.00 1005.00 1005.00 -30.00 1,155 8,246 +402
Total Volume and Open Interest 10,989 63,181 +813
Oats(CBOT)
Mar08 080123 311.00 312.25 307.00 308.00 -5.50 622 10,010 -427
May08 080123 320.00 321.50 317.50 317.50 -5.50 723 1,596 +280
Jul08 080123 325.50 327.00 325.00 326.00 -4.00 33 568 -13
Sep08 080123 335.00 335.00 335.00 335.00 -3.00 0 45 +0
Total Volume and Open Interest 1,404 13,922 -143
Rough Rice(CBOT)
Mar08 080123 14.12 14.12 14.03 14.03 -0.09 65 12,349 -42
May08 080123 14.35 14.35 14.34 14.34 -0.10 9 1,106 +0
Jul08 080123 14.64 14.64 14.61 14.61 -0.11 1 1,313 +0
Sep08 080123 14.25 14.25 14.22 14.22 -0.15 18 1,554 +17
Total Volume and Open Interest 108 17,189 -4
Live Cattle(CME)
Feb08 080123 90.800 91.250 90.450 90.450 -0.585 7,132 31,719 -4,108
Apr08 080123 94.100 94.350 93.600 93.635 -0.695 15,452 128,727 +1,607
Jun08 080123 92.800 93.035 92.450 92.550 -0.280 6,571 45,280 +1,437
Aug08 080123 95.200 95.250 94.500 94.535 -0.695 2,344 22,411 +50
Oct08 080123 99.500 99.500 98.785 98.950 -0.550 1,555 13,045 -104
Dec08 080123 100.650 100.650 99.800 100.050 -0.600 484 7,222 -124
Total Volume and Open Interest 33,615 253,305 -1,217
Feeder Cattle(CME)
Jan08 080123 98.250 98.900 98.100 98.350 +0.300 788 2,872 -71
Mar08 080123 102.150 103.150 101.750 103.035 +0.685 2,597 17,137 +275
Apr08 080123 105.750 106.700 105.300 106.700 +0.970 748 6,402 +80
May08 080123 108.050 109.000 107.600 108.930 +0.830 664 6,183 +45
Aug08 080123 110.000 110.700 109.600 110.650 +0.670 379 4,764 +121
Sep08 080123 109.750 109.850 109.500 109.850 +0.100 53 470 +30
Oct08 080123 109.700 109.750 109.500 109.700 +0.050 30 347 +13
Total Volume and Open Interest 5,272 38,422 +495
Lean Hogs(CME)
Feb08 080123 55.750 56.300 55.000 55.250 -0.035 6,913 31,029 -2,566
Apr08 080123 62.550 63.400 61.650 61.785 -0.465 9,183 91,720 +153
May08 080123 71.000 71.600 70.350 70.650 -0.735 53 2,749 -31
Jun08 080123 74.650 75.250 73.350 73.500 -0.950 3,722 34,832 -366
Jul08 080123 75.450 75.850 74.400 74.550 -1.000 1,234 13,276 -357
Aug08 080123 74.800 75.500 73.750 74.100 -0.700 823 7,561 -6
Oct08 080123 71.050 71.900 69.500 69.600 -1.450 1,037 11,974 +111
Dec08 080123 72.700 73.650 71.750 72.200 -0.775 473 15,766 +78
Total Volume and Open Interest 23,508 210,711 -2,942
Pork Bellies(CME)
Feb08 080123 84.400 84.800 83.250 83.800 -0.150 111 991 -69
Mar08 080123 83.900 84.950 83.550 83.600 -0.200 84 416 +5
May08 080123 86.500 87.100 85.050 85.650 -0.500 9 425 -1
Jul08 080123 87.100 87.100 86.300 86.300 -0.750 11 210 +11
Aug08 080123 87.230 87.230 86.100 86.100 -1.130 0 61 +0
Total Volume and Open Interest 215 2,103 -54
Class III Milk(CME)
Jan08 080123 19.27 19.27 19.27 19.27 -0.05 108 3,865 -44
Feb08 080123 16.75 16.75 16.53 16.54 -0.21 580 4,315 +184
Mar08 080123 16.70 16.73 16.38 16.38 -0.35 482 4,071 +130
Apr08 080123 16.07 16.07 15.90 15.90 -0.20 172 2,969 +64
May08 080123 16.00 16.00 15.84 15.84 -0.30 73 2,552 +26
Total Volume and Open Interest 1,784 31,847 +399
Cocoa(ICE)
Mar08 080123 2131 2160 2111 2138 +7 10,886 98,264 -1,401
May08 080123 2154 2173 2154 2161 +8 3,078 38,488 +317
Jul08 080123 2176 2176 2176 2176 +6 1,226 17,900 +283
Sep08 080123 2177 2177 2177 2177 +5 220 11,340 +2
Dec08 080123 2182 2182 2182 2182 +5 107 16,363 -151
Mar09 080123 2189 2189 2189 2189 +8 94 5,547 +2
May09 080123 2193 2193 2193 2193 +7 1 2,386 +0
Total Volume and Open Interest 15,671 190,696 -889
Coffee "C"(ICE)
Mar08 080123 134.50 135.30 131.00 131.30 -3.70 24,485 103,871 -3,658
May08 080123 135.25 135.80 133.90 133.95 -3.75 5,098 39,346 +1,417
Jul08 080123 136.50 136.50 136.50 136.50 -3.75 859 10,842 +263
Sep08 080123 138.90 138.90 138.90 138.90 -3.70 1,005 9,298 +134
Dec08 080123 142.40 142.40 142.40 142.40 -3.70 692 6,048 -533
Mar09 080123 145.75 145.75 145.75 145.75 -3.70 93 3,746 +10
Total Volume and Open Interest 32,341 175,730 -2,326
Orange Juice(ICE)
Mar08 080123 133.80 136.00 133.60 133.70 +0.20 1,679 17,212 -167
May08 080123 135.50 136.10 135.50 135.80 +0.55 260 4,269 +26
Jul08 080123 137.25 137.25 137.25 137.25 +0.20 31 1,097 +5
Sep08 080123 138.65 138.65 138.65 138.65 -0.20 42 706 +28
Nov08 080123 138.85 138.85 138.85 138.85 -0.20 0 442 +0
Jan09 080123 139.95 139.95 139.95 139.95 -0.20 1 861 -1
Total Volume and Open Interest 2,013 24,634 -109
Sugar #11(ICE)
Mar08 080123 11.63 11.63 11.36 11.43 -0.12 178,674 492,324 -22,608
May08 080123 11.91 12.00 11.86 11.87 -0.13 60,382 172,700 -8,028
Jul08 080123 12.05 12.08 11.95 11.97 -0.13 26,259 124,920 -5,671
Oct08 080123 12.31 12.41 12.30 12.30 -0.12 14,193 117,069 +2,110
Mar09 080123 12.94 12.98 12.87 12.87 -0.10 4,002 59,192 +458
Total Volume and Open Interest 290,568 1,082,347 -31,516
Sugar #14(ICE)
Mar08 080123 20.15 20.15 20.15 20.15 -0.02 554 2,392 -262
May08 080123 20.14 20.14 20.14 20.14 -0.04 160 3,993 -60
Jul08 080123 20.44 20.44 20.44 20.44 -0.05 2 2,020 -2
Sep08 080123 20.70 20.70 20.70 20.70 -0.08 9 1,475 +9
Nov08 080123 20.93 20.93 20.93 20.93 +0.11 51 664 +51
Total Volume and Open Interest 776 10,575 -264
London Cocoa(LCE)
Mar08 080123 1118 1138 1117 1132 +15 8,224 75,392 -1,570
May08 080123 1136 1157 1135 1151 +15 2,605 33,857 +855
Jul08 080123 1163 1185 1163 1179 +15 1,451 56,828 -65
Sep08 080123 1153 1168 1150 1166 +16 808 24,879 +61
Dec08 080123 1161 1174 1156 1172 +17 1,053 31,791 +648
Mar09 080123 1161 1171 1155 1171 +17 387 9,087 +1,229
May09 080123 1182 1182 1182 1182 +17 10 386 +0
Total Volume and Open Interest 14,603 232,633 +1,217
London Coffee(LCE)
Jan08 080123 2000.00 2029.00 2000.00 2023.00 +8.00 296 1,647 -158
Mar08 080123 2047.00 2060.00 2024.00 2045.00 -2.00 16,811 74,064 -4,016
May08 080123 2069.00 2080.00 2045.00 2063.00 -7.00 5,839 29,754 +3,136
Jul08 080123 2075.00 2091.00 2065.00 2076.00 -8.00 1,196 10,689 +145
Sep08 080123 2075.00 2092.00 2074.00 2076.00 -14.00 1,181 10,941 +777
Nov08 080123 2084.00 2088.00 2078.00 2078.00 -15.00 43 1,268 -1
Total Volume and Open Interest 25,439 131,823 -2
London Sugar(LCE)
Mar08 080123 335.00 337.00 330.30 332.80 -2.20 13,584 51,318 -5,494
May08 080123 344.00 344.90 339.40 342.30 -2.20 2,229 15,648 -743
Aug08 080123 344.80 347.60 300.00 344.40 -2.60 1,386 7,868 -153
Oct08 080123 348.80 349.40 303.10 346.80 -3.70 273 7,917 -72
Dec08 080123 354.10 354.10 350.90 350.90 -3.50 113 1,886 +55
Total Volume and Open Interest 17,829 91,155 -6,315
Cotton(ICE)
Mar08 080123 69.20 69.25 66.83 66.83 -3.00 19,773 146,750 -2,378
May08 080123 70.50 70.50 68.61 68.61 -3.00 3,160 37,850 +455
Jul08 080123 72.70 72.70 70.43 70.43 -3.00 2,927 33,980 +1,589
Oct08 080123 72.85 72.85 72.85 72.85 -3.00 0 518 +0
Dec08 080123 77.20 77.20 74.85 74.85 -3.00 4,021 56,899 -585
Mar09 080123 77.15 77.15 77.15 77.15 -3.00 2 1,995 +1
Total Volume and Open Interest 29,944 280,898 -918
Lumber(CME)
Mar08 080123 221.5 223.0 219.0 219.6 -2.3 716 8,058 -27
May08 080123 239.5 242.9 237.9 240.5 -0.6 183 1,209 +30
Jul08 080123 253.0 259.5 253.0 258.7 -1.3 107 492 +36
Sep08 080123 268.0 277.5 264.0 277.5 +6.6 2 167 -2
Total Volume and Open Interest 1,014 10,008 +35
Crude Oil(NYM)
Mar08 080123 87.40 88.30 86.70 86.99 -2.22 347,366 383,696 +9,825
Apr08 080123 87.03 87.85 86.35 86.62 -2.14 62,934 94,441 +1,083
May08 080123 86.27 86.27 86.27 86.27 -2.12 28,279 68,899 +1,189
Jun08 080123 85.96 85.96 85.96 85.96 -2.11 32,846 86,259 +4,889
Jul08 080123 85.68 85.68 85.68 85.68 -2.09 6,527 32,297 +342
Aug08 080123 85.55 85.55 85.42 85.42 -2.05 4,349 22,316 +236
Sep08 080123 85.20 85.20 85.20 85.20 -2.00 2,353 41,527 +295
Oct08 080123 84.99 84.99 84.99 84.99 -1.95 623 31,856 -32
Nov08 080123 84.80 84.80 84.80 84.80 -1.89 475 21,849 -41
Dec08 080123 84.62 84.62 84.62 84.62 -1.83 24,861 173,296 -1,988
Jan09 080123 84.44 84.44 84.44 84.44 -1.78 1,441 24,024 -968
Feb09 080123 84.27 84.27 84.27 84.27 -1.74 1,185 12,185 -975
Mar09 080123 84.11 84.11 84.11 84.11 -1.70 2,187 8,031 -43
Apr09 080123 83.97 83.97 83.97 83.97 -1.65 1,044 8,748 -966
May09 080123 83.83 83.83 83.83 83.83 -1.61 260 13,357 +157
Jun09 080123 84.40 84.50 83.72 83.72 -1.58 2,215 30,466 +130
Total Volume and Open Interest 601,971 1,343,167 -12,422
Heating Oil(NYM)
Feb08 080123 243.70 244.00 242.31 242.31 -4.95 34,215 36,945 -6,599
Mar08 080123 242.80 243.90 240.90 241.03 -5.25 37,768 72,100 +199
Apr08 080123 239.40 239.60 238.23 238.23 -5.40 11,836 23,008 -661
May08 080123 237.00 237.00 235.33 235.33 -5.35 2,692 13,247 +335
Jun08 080123 236.10 236.10 233.58 233.58 -5.20 3,587 17,102 -29
Jul08 080123 236.50 236.50 233.43 233.43 -5.15 797 6,922 +131
Aug08 080123 236.50 236.50 233.58 233.58 -5.15 601 2,137 +162
Sep08 080123 234.78 234.78 234.78 234.78 -5.00 594 5,276 +48
Oct08 080123 239.00 239.00 236.63 236.63 -4.95 132 1,647 +42
Nov08 080123 238.73 238.73 238.73 238.73 -5.00 177 1,221 +41
Dec08 080123 240.48 240.48 240.48 240.48 -5.10 1,018 9,370 +266
Jan09 080123 241.68 241.68 241.68 241.68 -5.05 690 3,207 -25
Total Volume and Open Interest 94,628 200,664 -5,800
Gasoline(NYMEX)
Feb08 080123 227.70 228.48 223.71 225.08 -2.98 26,553 36,986 -1,057
Mar08 080123 231.16 231.83 226.82 228.04 -3.50 22,592 73,153 +543
Apr08 080123 245.00 245.00 239.82 241.09 -3.80 11,115 37,193 +506
May08 080123 244.85 244.85 240.80 241.84 -3.90 6,089 32,605 +423
Jun08 080123 244.65 244.65 240.20 241.54 -4.00 5,576 23,261 +1,264
Jul08 080123 240.85 242.50 239.38 240.34 -3.95 2,349 7,394 +624
Aug08 080123 240.00 240.00 237.12 238.14 -3.90 578 4,342 +241
Sep08 080123 236.52 236.68 233.97 234.84 -3.85 454 6,730 -101
Oct08 080123 221.38 222.18 221.20 221.54 -3.80 324 3,871 +178
Nov08 080123 219.01 219.01 217.20 217.44 -3.75 78 2,108 -7
Total Volume and Open Interest 75,991 243,421 +2,697
e-MiNY RBOB Gasoline(NYMEX)
Feb08 080118 230.34 230.34 230.34 230.34 -17.48 1 10 +0
Mar08 080123 229.60 229.60 227.50 228.04 -3.50 3 14 +2
Apr08 080123 241.09 241.09 241.09 241.09 -3.80 0 2 +0
May08 080123 241.84 241.84 241.84 241.84 -3.90      
Total Volume and Open Interest 3 40 +2
Natural Gas(NYM)
Feb08 080123 7.670 7.735 7.585 7.621 -0.049 57,441 47,372 -6,597
Mar08 080123 7.645 7.690 7.550 7.581 -0.066 36,889 154,731 +1,519
Apr08 080123 7.590 7.590 7.560 7.586 -0.061 16,912 67,271 +2,703
May08 080123 7.695 7.695 7.600 7.641 -0.060 4,774 63,475 -230
Jun08 080123 7.780 7.780 7.724 7.724 -0.058 2,115 28,877 -227
Jul08 080123 7.870 7.870 7.808 7.808 -0.055 1,549 24,895 -18
Aug08 080123 7.935 7.935 7.879 7.879 -0.055 1,387 21,872 -316
Sep08 080123 7.950 7.950 7.892 7.892 -0.055 1,078 16,969 +119
Oct08 080123 8.025 8.040 7.971 7.971 -0.055 3,842 47,735 -41
Nov08 080123 8.226 8.226 8.226 8.226 -0.060 666 28,476 -16
Dec08 080123 8.511 8.511 8.511 8.511 -0.065 1,697 26,798 +115
Jan09 080123 8.750 8.750 8.736 8.736 -0.070 3,760 50,438 +331
Feb09 080123 8.741 8.741 8.741 8.741 -0.070 111 8,941 +57
Mar09 080123 8.521 8.521 8.521 8.521 -0.070 2,559 33,810 -499
Apr09 080123 7.811 7.811 7.811 7.811 -0.040 2,212 31,106 -277
May09 080123 7.830 7.830 7.801 7.801 -0.040 1,229 23,369 +29
Total Volume and Open Interest 140,325 887,884 -3,308
Brent Crude Oil(ICE)
Mar08 080123 87.47 88.67 86.40 86.62 -1.83 141,077 104,034 +3,212
Apr08 080123 87.07 87.07 86.26 86.26 -1.91 54,424 120,531 +9,325
May08 080123 86.78 86.78 86.02 86.02 -1.89 29,044 29,710 +3,626
Jun08 080123 87.29 87.80 85.60 85.79 -1.87 21,633 45,583 +4,846
Jul08 080123 87.35 87.42 85.50 85.63 -1.85 3,633 13,889 +183
Aug08 080123 87.24 87.24 85.50 85.50 -1.83 2,187 10,010 +402
Sep08 080123 86.90 86.90 85.39 85.39 -1.80 1,164 9,770 +261
Oct08 080123 87.05 87.05 85.30 85.30 -1.75 0 8,185 +17
Nov08 080123 85.66 86.66 85.19 85.19 -1.72 0 6,713 +57
Dec08 080123 86.53 86.90 84.88 85.06 -1.69 20,087 57,886 +4,129
Jan09 080123 84.97 84.97 84.97 84.97 -1.68 0 11,812 +150
Feb09 080123 84.90 84.90 84.90 84.90 -1.65 0 4,755 +0
Mar09 080123 84.83 84.83 84.83 84.83 -1.61 0 4,376 +0
Apr09 080123 84.76 84.76 84.76 84.76 -1.57 0 5,226 +0
Total Volume and Open Interest 283,474 531,041 +29,977
Gas Oil(ICE)
Feb08 080123 776.75 780.50 763.25 770.75 -6.00 30,591 53,201 -2,141
Mar08 080123 770.50 773.50 756.25 764.00 -6.00 22,465 60,530 +3,985
Apr08 080123 760.25 766.75 749.75 757.00 -6.00 7,933 24,123 +1,560
May08 080123 753.25 761.00 744.50 751.00 -6.25 2,700 16,651 -283
Jun08 080123 742.25 748.00 742.25 748.00 -6.25 3,144 29,444 +157
Jul08 080123 748.00 748.75 748.00 748.75 -6.25 586 7,452 +297
Aug08 080123 750.75 751.00 750.75 751.00 -6.00 73 3,544 -447
Sep08 080123 753.25 753.25 753.25 753.25 -6.00 181 3,525 +103
Oct08 080123 755.00 755.00 755.00 755.00 -6.00 53 2,363 +28
Nov08 080123 756.25 756.25 756.25 756.25 -6.25 110 2,003 +110
Total Volume and Open Interest 68,185 238,249 +3,470
US Dollar Index(ICE)
Mar08 080123 76.465 76.860 76.415 76.575 +0.035 7,795 29,841 +29,841
Jun08 080123 76.830 77.050 76.825 76.825 +0.085 20 5,650 +5,650
Sep08 080123 77.125 77.125 77.125 77.125 +0.135 0 502 +502
Total Volume and Open Interest 7,815 35,993 +35,993
Australian Dollar(CME)
Mar08 080123 85.73 86.37 85.73 86.37 +0.04 4,691 67,129 -3,839
Jun08 080123 85.45 85.45 85.45 85.45 -0.02 1 702 +126
Sep08 080123 84.42 84.42 84.42 84.42 -0.11 0 76 +0
Total Volume and Open Interest 4,702 68,055 -3,708
British Pound(CME)
Mar08 080123 194.31 194.63 194.28 194.63 -1.02 2,711 92,027 +199
Jun08 080123 193.57 193.57 193.57 193.57 -1.09 0 1,286 +286
Sep08 080123 192.33 192.38 192.33 192.38 -1.20 0 9 +0
Total Volume and Open Interest 2,717 93,381 +485
Canadian Dollar(CME)
Mar08 080123 97.08 97.08 97.00 97.02 -0.32 2,587 79,513 +1,662
Jun08 080123 96.83 96.83 96.83 96.83 -0.34 20 4,333 +13
Sep08 080123 96.55 96.55 96.55 96.55 -0.42 2 1,573 +0
Dec08 080123 96.34 96.34 96.34 96.34 -0.43 6 764 -123
Total Volume and Open Interest 2,635 86,378 +1,571
Japanese Yen(CME)
Mar08 080123 95.40 95.42 94.91 94.93 +0.63 1,882 165,464 -9,215
Jun08 080123 95.43 95.43 95.43 95.43 +0.58 250 27,282 +486
Sep08 080123 95.85 95.85 95.85 95.85 +0.50 0 499 +14
Total Volume and Open Interest 2,132 193,308 -8,714
Swiss Franc(CME)
Mar08 080123 91.95 91.98 91.77 91.77 +0.53 1,189 71,335 +3,497
Jun08 080123 91.87 91.87 91.87 91.87 +0.48 0 310 +3
Sep08 080123 91.93 91.93 91.93 91.93 +0.44 0 23 +0
Total Volume and Open Interest 1,189 71,705 +3,500
EuroFX(CME)
Mar08 080123 145.46 145.76 145.10 145.73 -0.22 6,780 180,437 +15,622
Jun08 080123 145.60 145.72 145.29 145.29 -0.26 251 3,369 +105
Sep08 080123 144.56 144.80 144.56 144.80 -0.31 0 317 +0
Total Volume and Open Interest 7,036 184,289 +15,732
Mexican Peso(CME)
Feb08 080123 910.5 910.5 910.5 910.5 -1.2 0 110 +0
Mar08 080123 907.0 908.2 905.5 908.2 -1.2 1,425 80,346 +448
Total Volume and Open Interest 1,425 81,705 +448
30-Year T-Bonds(CBOT)
Mar08 080123 122~26 122~26 121~14 121~14 +0~21 657,746 1,068,821 +13,617
Jun08 080123 121~07 121~13 120~15 120~15 +0~21 2,444 23,981 +809
Sep08 080123 119~17 119~17 119~17 119~17 +0~15 4 38 -9
Total Volume and Open Interest 660,197 1,092,847 +14,417
10-Year T-Notes(CBOT)
Mar08 080123 117~015 119~030 116~310 118~065 +0~120 2,078,572 2,512,847 +41,313
Jun08 080123 117~290 118~020 117~080 117~080 +0~095 9,967 59,099 +1,002
Sep08 080122 116~305 116~305 116~305 116~305 +4~080      
Total Volume and Open Interest 403,331 2,117,771 -134,777
5-Year T-Notes(CBOT)
Mar08 080123 114~240 114~240 114~035 114~040 +0~085 11,745 1,960,225 +1,960,225
Jun08 080123 113~255 113~255 113~255 113~255 +0~085 6,143 59,310 +59,310
Total Volume and Open Interest 17,888 2,019,535 +2,019,535
2 Year T-Notes(CBOT)
Mar08 080123 107~016 107~018 106~117 106~117 +0~019 12,433 1,222,563 +153,519
Jun08 080123 106~117 106~117 106~117 106~117 +0~027      
Total Volume and Open Interest 12,433 1,222,563 +153,519
Eurodollars(CME)
Mar08 080123 97.210 97.245 97.075 97.075 +0.110 51,463 1,860,401 +7,712
Jun08 080123 97.745 97.770 97.555 97.560 +0.045 30,575 1,943,271 +129,943
Sep08 080123 97.850 97.890 97.675 97.675 +0.045 29,307 1,590,242 +21,637
Dec08 080123 97.820 97.865 97.680 97.680 +0.060 16,282 1,586,652 +9,328
Mar09 080123 97.720 97.770 97.620 97.625 +0.070 20,042 1,184,575 +9,570
Jun09 080123 97.630 97.645 97.490 97.495 +0.065 16,890 792,805 +28,792
Sep09 080123 97.480 97.505 97.330 97.330 +0.050 27,488 706,105 +19,676
Dec09 080123 97.320 97.335 97.165 97.165 +0.045 10,196 531,455 +24,325
Mar10 080123 97.180 97.185 97.020 97.020 +0.055 8,809 306,007 +8,819
Jun10 080123 97.020 97.020 96.845 96.845 +0.060 7,258 265,664 +595
Sep10 080123 96.845 96.850 96.680 96.680 +0.065 6,869 197,188 -1,052
Dec10 080123 96.705 96.705 96.530 96.530 +0.065 4,037 150,135 +1,299
Mar11 080123 96.595 96.610 96.395 96.395 +0.060 5,205 117,457 +1,315
Jun11 080123 96.390 96.435 96.250 96.250 +0.055 5,330 101,950 +1,400
Sep11 080123 96.260 96.305 96.115 96.115 +0.050 2,235 72,306 +529
Dec11 080123 96.135 96.185 95.985 95.985 +0.045 2,260 65,424 +655
Mar12 080123 96.020 96.080 95.880 95.880 +0.040 1,351 58,899 -395
Jun12 080123 95.915 95.970 95.770 95.770 +0.035 2,054 49,114 +1,022
Total Volume and Open Interest 251,127 11,808,868 +266,698
30 Day Federal Funds(CBOT)
Jan08 080123 4.355 4.355 4.345 4.345 +0.005 49 117,902 -7,700
Feb08 080123 5.370 5.370 5.310 5.310 +0.110 340 143,462 -1,328
Mar08 080123 5.620 5.620 5.525 5.525 +0.105 107 53,490 +2,408
Apr08 080123 5.735 5.780 5.645 5.645 +0.105 28 31,759 +1,296
May08 080123 5.945 5.985 5.840 5.840 +0.110 339 30,027 +666
Jun08 080123 5.995 6.025 5.885 5.885 +0.115 15 11,611 +1,496
Total Volume and Open Interest 1,207 405,048 -3,122
30 Day Fed Funds(e-CBOT)
Jan08 080122 95.930 96.100 95.920 96.090 +0.215 21,510 0 +0
Feb08 080122 96.555 97.000 96.515 96.950 +0.520 39,101 0 +0
Mar08 080122 96.805 97.225 96.790 97.170 +0.520 12,696 0 +0
Apr08 080122 97.045 97.360 96.975 97.290 +0.440 12,306 0 +0
May08 080122 97.415 97.625 97.260 97.480 +0.400 4,618 0 +0
Jun08 080122 97.465 97.650 97.310 97.520 +0.395 1,348 0 +0
Total Volume and Open Interest 92,272    
3-Mth Euro-Yen(CME)
Mar08 080123 99.31 99.31 99.31 99.31 +0.02 3,898 13,943 +1,256
Jun08 080123 99.47 99.47 99.47 99.47 +0.02 1,050 6,891 +450
Sep08 080123 99.50 99.50 99.50 99.50 +0.04 791 7,557 +323
Dec08 080123 99.49 99.49 99.49 99.49 +0.06 46 2,244 +41
Mar09 080123 99.46 99.46 99.46 99.46 +0.05 104 712 +51
Jun09 080123 99.41 99.41 99.41 99.41 +0.05 0 156 +0
Sep09 080123 99.36 99.36 99.36 99.36 +0.05 0 350 +0
Dec09 080123 99.30 99.30 99.30 99.30 +0.05      
Mar10 080123 99.22 99.22 99.22 99.22 +0.02      
Jun10 080123 99.17 99.17 99.17 99.17 +0.02      
Total Volume and Open Interest 5,889 31,853 +2,121
3-Mth Euro-Yen(SGX)
Mar08 080123 99.30 99.32 99.29 99.31 +0.02 2,617 53,004 +1,214
Jun08 080123 99.45 99.50 99.45 99.46 +0.03 2,918 20,036 +1,585
Sep08 080123 99.47 99.53 99.47 99.50 +0.04 771 17,759 -196
Dec08 080123 99.44 99.50 99.44 99.47 +0.03 488 16,514 +202
Mar09 080123 99.42 99.45 99.42 99.44 +0.03 565 6,984 +560
Jun09 080123 99.39 99.39 99.38 99.39 +0.03 0 1,597 +5
Sep09 080123 99.34 99.34 99.34 99.34 +0.02 0 678 +120
Dec09 080123 99.28 99.28 99.28 99.28 +0.03 0 260 +0
Total Volume and Open Interest 7,362 121,488 +3,495
Japanese Gov't Bonds(SGX)
Mar08 080123 138.67 138.94 138.46 138.49 +0.34 2,245 35,196 -336
Jun08 080123 138.49 138.49 138.49 138.49 +0.48      
Sep08 080123 138.49 138.49 138.49 138.49 +0.48      
Total Volume and Open Interest 5,280 36,874 +1,510
Euro-Bund(EUREX)
Mar08 080118 116.31 116.46 116.04 116.31 +0.14 1,667,729 1,401,536 +131,522
Jun08 080118 115.89 116.04 115.65 115.91 +0.13 164 1,275 +64
Sep08 080118 115.90 115.90 115.90 115.90 +0.13 198 7 +5
Total Volume and Open Interest 1,668,091 1,402,818 +131,591
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080123 45.19 45.19 45.19 45.19 +0.53 6 15,852 +603
Sep08 080123 45.88 45.88 45.88 45.88 +0.70      
Total Volume and Open Interest 666,076 1,207,212 +49,996
3-Mth Euribor(EUREX)
Mar08 080118 95.680 95.705 95.675 95.695 +0.005 2,420 19,008 -1,314
Jun08 080118 95.940 95.950 95.910 95.945 +0.010 582 6,977 +167
Sep08 080118 96.155 96.170 96.135 96.170 +0.010 922 5,147 +561
Total Volume and Open Interest 5,245 40,387 +215
Long Gilt(LIFFE)
Mar08 080123 110~23 111~16 110~18 111~00 +0~19 173,220 358,841 -12,296
Jun08 080123 111~07 111~07 111~07 111~07 +0~19      
Total Volume and Open Interest 173,220 358,841 -12,296
3-Mth Short Sterling(LIFFE)
Mar08 080123 94.80 94.80 94.80 94.80 +0.04 190,544 456,860 -4,693
Jun08 080123 95.14 95.14 95.14 95.14 +0.10 213,197 720,289 +55,390
Sep08 080123 95.36 95.36 95.36 95.36 +0.11 211,675 486,550 +10,381
Dec08 080123 95.48 95.48 95.48 95.48 +0.12 204,778 459,159 +28,766
Mar09 080123 95.54 95.54 95.54 95.54 +0.15 126,887 327,301 +21,923
Jun09 080123 95.52 95.52 95.52 95.52 +0.16 74,650 192,271 +580
Total Volume and Open Interest 1,095,332 2,974,321 +117,594
3-Mth Euribor(LIFFE)
Mar08 080123 95.820 95.970 95.795 95.895 +0.100 196,468 677,600 +13,332
Jun08 080123 96.140 96.335 96.140 96.265 +0.140 243,236 748,132 +5,668
Sep08 080123 96.320 96.540 96.320 96.450 +0.160 245,351 563,543 -481
Total Volume and Open Interest 1,116,953 4,068,454 +52,543
3-Mth Aus T-Bills(SFE)
Mar08 080123 92.86 92.89 92.73 92.77 -0.07 46,107 397,532 +55,502
Jun08 080123 92.86 92.93 92.75 92.80 -0.06 68,144 348,193 +69,729
Sep08 080123 92.93 93.00 92.81 92.88 -0.04 35,980 265,811 +39,021
Dec08 080123 92.97 93.04 92.85 92.93 -0.03 13,976 130,450 +16,202
Mar09 080123 93.00 93.07 92.91 92.95 -0.03 6,260 63,733 +5,374
Jun09 080123 93.06 93.09 92.93 92.96 -0.03 2,731 50,082 +4,163
Sep09 080123 93.10 93.10 92.96 92.97 -0.02 3,592 37,271 +5,399
Dec09 080123 93.01 93.03 92.97 92.97 -0.03 1,014 7,484 +1,494
Mar10 080123 92.98 92.98 92.98 92.98 -0.03 30 706 +30
Jun10 080123 92.98 92.98 92.98 92.98 -0.05 0 490 +0
Total Volume and Open Interest 177,834 1,302,346 +196,914
10-Year Aus T-Bonds(SFE)
Mar08 080123 94.09 94.14 94.00 94.04 -0.10 55,063 529,579 +31,422
Jun08 080123 94.04 94.04 94.04 94.04 -0.10      
Total Volume and Open Interest 55,063 529,579 +31,422
3-Year Aus T-Bonds(SFE)
Mar08 080123 93.73 93.79 93.65 93.69 -0.04 168,893 816,745 +123,511
Jun08 080123 93.69 93.69 93.69 93.69 -0.04      
Total Volume and Open Interest 168,893 816,745 +123,511
Gold(CMX)
Feb08 080123 881.0 896.0 877.0 883.1 -7.2 274,246 223,349 -23,957
Apr08 080123 888.2 898.5 882.0 888.1 -7.7 63,982 156,808 +18,014
Jun08 080123 900.0 901.0 886.0 892.2 -8.3 4,538 52,477 +2,675
Aug08 080123 895.8 895.8 895.8 895.8 -8.7 2,098 32,127 +1,388
Oct08 080123 899.0 899.0 899.0 899.0 -9.3 204 3,592 -25
Dec08 080123 902.8 911.0 901.9 901.9 -9.9 1,238 27,045 +231
Feb09 080123 905.4 905.4 905.4 905.4 -10.3 335 18,634 +93
Apr09 080123 908.6 908.6 908.6 908.6 -10.7 3 2,775 +0
Jun09 080123 912.3 912.3 912.3 912.3 -11.0 2 10,283 +0
Aug09 080123 916.0 916.0 916.0 916.0 -11.4 8 9 +0
Oct09 080123 919.8 919.8 919.8 919.8 -11.8      
Dec09 080123 938.0 938.0 923.7 923.7 -12.3 84 16,403 +33
Total Volume and Open Interest 347,245 560,170 -1,474
Silver(CMX)
Mar08 080123 1587.0 1621.0 1580.0 1597.0 -13.5 52,644 82,788 -1,541
May08 080123 1617.0 1622.0 1602.0 1605.9 -14.5 2,353 19,692 -269
Jul08 080123 1612.0 1635.0 1612.0 1612.6 -15.0 676 24,010 +455
Sep08 080123 1636.0 1636.0 1618.4 1618.4 -15.6 2,225 21,047 -1,279
Dec08 080123 1642.0 1642.0 1626.7 1626.7 -15.8 2,486 19,270 +1,584
Mar09 080123 1658.0 1658.0 1636.6 1636.6 -16.5 9 925 +6
May09 080123 1643.5 1643.5 1643.5 1643.5 -17.2 4 8 +4
Total Volume and Open Interest 60,864 179,362 -893
Platinum(NYMEX)
Jan08 080123 1557.5 1557.5 1557.5 1557.5 +9.9 40 113 +13
Apr08 080123 1548.0 1561.0 1546.0 1559.1 +0.5 4,049 16,498 -422
Jul08 080123 1557.4 1557.4 1557.4 1557.4 -0.8 31 0 +0
Oct08 080123 1562.4 1562.4 1562.4 1562.4 -6.6 21 0 +0
Total Volume and Open Interest 4,141 16,611 -409
Palladium(NYMEX)
Mar08 080123 371.00 371.00 366.00 369.45 -1.65 1,269 15,329 -284
Jun08 080123 372.95 372.95 372.95 372.95 -2.15 14 1,734 +6
Sep08 080123 376.75 376.75 376.75 376.75 -2.35 8 325 +1
Total Volume and Open Interest 1,292 18,074 -276
Copper(CMX)
Mar08 080123 311.80 315.00 307.20 307.20 -12.45 26,276 57,067 +1,455
May08 080123 314.20 315.25 308.45 308.45 -12.35 5,365 15,281 +73
Jul08 080123 314.50 314.75 307.35 307.35 -12.20 669 3,657 +31
Sep08 080123 308.50 309.00 305.15 305.15 -12.40 135 1,706 +28
Dec08 080123 306.25 306.25 302.10 302.10 -12.75 63 2,317 -2
Total Volume and Open Interest 33,238 86,382 +1,586
Aluminum(CMX)
Jan08 080123 105.00 105.00 105.00 105.00 -1.50      
Feb08 080123 105.00 105.00 105.00 105.00 -1.50      
Mar08 080123 105.00 105.00 105.00 105.00 -1.50      
Apr08 080123 105.00 105.00 105.00 105.00 -1.50      
May08 080123 105.00 105.00 105.00 105.00 -1.50      
Jun08 080123 105.00 105.00 105.00 105.00 -1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080123 11725 12300 11657 12272 +321 5,578 28,146 -190
Jun08 080123 11820 12293 11820 12293 +309 10 53 +2
Sep08 080123 11890 12298 11890 12298 +249 0 1 +0
Dec08 080123 12289 12289 12289 12289 +170      
Total Volume and Open Interest 5,588 28,200 -188
S & P 500(CME)
Mar08 080123 1272.50 1344.00 1260.50 1341.50 +32.20 71,759 576,856 +17,474
Jun08 080123 1275.00 1347.00 1273.00 1344.70 +32.30 88 8,631 -13
Sep08 080123 1283.00 1349.10 1278.10 1347.90 +32.80 3 332 -3
Dec08 080123 1349.70 1349.70 1349.70 1349.70 +33.20 577 4,094 +49
Total Volume and Open Interest 72,434 589,946 +17,526
S & P 500 E-Mini(Globex)
Mar08 080123 1311.75 1344.50 1261.00 1341.50 +32.25 4,734,875 2,461,562 +180,420
Jun08 080123 1301.00 1347.25 1264.00 1344.75 +32.25 17,930 48,029 +12,641
Total Volume and Open Interest 4,752,805 2,509,683 +193,146
NASDAQ 100(CME)
Mar08 080123 1736.00 1813.00 1698.00 1807.50 +6.50 4,641 44,426 +679
Jun08 080123 1763.00 1819.30 1730.00 1819.30 +6.50 0 52 +0
Sep08 080123 1839.30 1839.30 1839.30 1839.30 +6.50      
Total Volume and Open Interest 4,641 44,478 +679
NASDAQ 100 E-Mini(Globex)
Mar08 080123 1809.50 1812.00 1698.30 1807.50 +6.50 751,476 374,503 +9,484
Jun08 080123 1787.80 1823.00 1708.50 1819.30 +6.50 1,494 1,642 +1,120
Total Volume and Open Interest 752,970 376,145 +10,604
S & P Midcap 400(CME)
Mar08 080123 736.50 773.00 736.00 772.90 +20.20 91 6,473 -80
Jun08 080123 776.20 776.20 776.20 776.20 +18.50      
Sep08 080123 781.20 781.20 781.20 781.20 +18.50 0 55 +0
Total Volume and Open Interest 91 6,530 -80
Russell 2000(CME)
Mar08 080123 657.00 696.00 654.50 694.60 +23.10 3,554 42,246 -382
Jun08 080123 695.30 695.30 695.30 695.30 +23.00 0 7 +0
Sep08 080123 697.80 697.80 697.80 697.80 +23.00 0 25 +0
Total Volume and Open Interest 3,554 42,278 -382
Russell 2000 E-Mini(Globex)
Mar08 080123 671.50 696.10 648.40 694.60 +23.10 488,960 642,989 -9,012
Jun08 080123 666.30 696.00 650.20 695.30 +23.00 262 289 +80
Sep08 080123 673.50 697.80 659.30 697.80 +23.00 0 88 +0
Total Volume and Open Interest 489,222 643,366 -8,932
Value Line(KCBT)
Mar08 080123 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080123 13055 13125 12620 12765 -1015 96,986 218,692 +1,087
Jun08 080123 13000 13045 12570 12765 -1040 77 119 +16
Total Volume and Open Interest 97,080 218,932 +1,103
Nikkei 225(SGX)
Mar08 080123 13055 13125 12620 12765 -1015 96,986 218,692 +1,087
Jun08 080123 13000 13045 12570 12765 -1040 77 119 +16
Sep08 080123 12780 12780 12780 12780 -1045 0 40 +0
Total Volume and Open Interest 97,080 218,932 +1,103
CAC 40(EURONEXT)
Feb08 080123 4887.0 4963.0 4561.0 4648.0 -218.0 411,738 550,352 +146,257
Mar08 080123 4909.5 4979.5 4600.0 4667.0 -218.0 3,177 57,140 +1,943
Apr08 080123 4882.0 4882.0 4685.0 4685.0 -218.0      
Total Volume and Open Interest 414,971 609,439  
Hang Seng Index(HKFE)
Jan08 080123 23300 24332 22667 24215 +2412 8,237 81,231 +60,126
Feb08 080123 23200 24343 22709 24260 +2460 181 358 +20
Mar08 080123 23746 24277 22670 24188 +2412 51 561 +501
Total Volume and Open Interest 8,508 82,861 +61,299
DAX(EUREX)
Mar08 080123 6811.0 6934.0 6381.0 6500.0 -333.0 537,606 220,538 -34,312
Jun08 080123 6962.5 7000.0 6450.0 6566.0 -338.0 564 18,954 +595
Sep08 080123 7031.5 7031.5 6580.0 6627.0 -343.5 150 773 +246
Total Volume and Open Interest 538,320 240,265 -33,471
FT-SE 100(EURONEXT)
Mar08 080123 5794.00 5844.00 5495.00 5621.00 -113.50 337,353 533,597 +39,590
Jun08 080123 5808.00 5808.00 5516.50 5635.50 -115.50 170 9,247 +44
Sep08 080123 5647.50 5675.50 5643.00 5643.00 -115.50 0 2,029 +0
Total Volume and Open Interest 337,523 546,873 +39,634
SPI 200(SFE)
Mar08 080123 5471.0 5528.0 5361.0 5379.0 +123.0 62,656 301,236 +31,013
Jun08 080123 5515.0 5542.0 5423.0 5426.0 +123.0 20 3,624 +212
Sep08 080123 5477.0 5477.0 5429.0 5429.0 +121.0 102 1,636 +105
Total Volume and Open Interest 62,901 306,626 +31,453
GSCI(CME)
Feb08 080123 582.70 586.00 576.00 576.20 -12.30 404 21,093 -27
Mar08 080123 579.00 579.00 579.00 579.00 -11.00      
Apr08 080123 579.00 579.00 579.00 579.00 -11.00      
Total Volume and Open Interest 404 21,093 -27
RJ/CRB Index(ICE)
Feb08 080123 481.00 486.00 475.75 475.75 -9.25 4 270 +0
Apr08 080123 485.00 492.00 479.75 479.75 -8.25 5 858 -1
Jun08 080123 488.00 494.00 483.75 483.75 -7.25 3 204 +1
Total Volume and Open Interest 14 1,337 +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