Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu January 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080124 1204.00 1237.00 1204.00 1230.50 +41.00 12,786 231,052 -7,933
May08 080124 1222.50 1255.00 1222.50 1249.00 +42.00 5,030 87,349 +3,322
Jul08 080124 1240.00 1268.00 1240.00 1263.75 +43.00 7,653 79,638 +1,682
Aug08 080124 1250.00 1266.50 1242.00 1266.50 +50.00 30 3,872 +72
Sep08 080124 1220.00 1238.00 1212.00 1238.00 +50.00 254 3,020 +8
Nov08 080124 1180.00 1217.00 1175.00 1215.00 +47.50 7,916 120,124 -665
Jan09 080124 1196.00 1223.00 1194.00 1223.00 +50.00 614 5,138 +12
Total Volume and Open Interest 34,717 561,069 -2,889
Soybean Meal(CBOT)
Mar08 080124 327.00 333.90 327.00 332.20 +9.40 7,515 80,583 -5,409
May08 080124 334.50 340.00 334.50 338.00 +8.20 5,330 52,037 +518
Jul08 080124 340.00 344.00 339.00 341.00 +6.50 4,537 40,921 +1,640
Aug08 080124 339.00 343.00 337.80 338.00 +5.70 1,098 7,912 +111
Sep08 080124 333.00 338.00 333.00 335.00 +7.00 693 6,422 -80
Oct08 080124 317.50 324.00 317.50 323.00 +8.00 373 5,858 +87
Dec08 080124 315.50 324.00 315.00 322.70 +9.20 2,881 37,652 +1,382
Jan09 080124 318.50 324.00 318.00 323.70 +9.70 479 2,333 +337
Total Volume and Open Interest 23,217 236,480 -1,118
Soybean Oil(CBOT)
Mar08 080124 50.48 51.68 50.40 51.68 +2.00 9,944 146,029 -5,573
May08 080124 51.08 52.35 51.05 52.32 +1.97 4,772 52,949 +2,735
Jul08 080124 51.65 52.95 51.65 52.94 +1.99 4,294 46,646 +524
Aug08 080124 51.95 53.20 51.90 53.20 +2.00 208 5,502 -146
Sep08 080124 51.95 53.30 51.95 53.15 +1.85 325 5,088 +30
Oct08 080124 52.55 53.00 52.30 53.00 +1.75 275 4,928 -64
Dec08 080124 52.16 53.45 52.16 53.35 +1.90 2,883 29,953 +277
Jan09 080124 52.80 53.40 52.60 53.40 +1.85 469 2,026 +298
Total Volume and Open Interest 23,255 294,162 -1,887
Canola(WCE)
Mar08 080124 552.0 567.0 550.0 565.6 +11.1 9,213 71,222 -21,633
May08 080124 569.2 580.0 562.9 578.6 +9.9 8,495 28,617 +13,229
Jul08 080124 576.0 590.8 574.6 589.5 +10.7 580 20,046 +2,588
Total Volume and Open Interest 19,668 164,195 -3,353
Corn(CBOT)
Mar08 080124 480.50 489.25 479.75 489.25 +20.00 21,787 561,893 -13,936
May08 080124 492.00 501.25 491.75 501.25 +20.00 6,352 197,781 +3,870
Jul08 080124 501.00 510.00 500.25 510.00 +20.00 8,209 179,906 +3,151
Sep08 080124 495.50 504.75 495.00 504.75 +20.00 1,834 37,841 +592
Dec08 080124 491.50 504.00 491.50 502.50 +18.50 8,175 337,074 +1,819
Mar09 080124 498.50 509.50 498.50 508.00 +17.75 607 24,177 +399
Total Volume and Open Interest 47,366 1,425,753 -3,638
Wheat(CBOT)
Mar08 080124 919.50 929.50 902.00 909.00 +4.00 4,774 171,514 -4,036
May08 080124 935.00 942.00 918.00 923.50 +4.00 2,706 72,671 -2,883
Jul08 080124 858.00 868.00 846.00 859.50 -1.25 2,442 112,296 +36
Sep08 080124 864.00 871.00 855.50 862.00 +13.00 927 20,944 +221
Dec08 080124 876.00 884.00 865.00 876.00 +10.00 458 46,718 +1,197
Total Volume and Open Interest 11,439 446,218 -5,185
Wheat(KCBT)
Mar08 080124 970.00 974.00 946.00 955.00 +0.25 8,288 60,315 -771
May08 080124 978.00 982.00 957.00 964.00 -1.00 3,264 14,245 +278
Jul08 080124 930.00 930.00 908.00 914.50 unch 3,166 34,341 -515
Sep08 080124 935.00 935.00 916.00 919.00 -6.00 382 5,813 -42
Dec08 080124 939.00 941.00 925.00 928.00 unch 400 5,370 -224
Total Volume and Open Interest 15,539 124,498 -1,256
Wheat(MGE)
Mar08 080124 1225.00 1237.00 1225.00 1237.00 +30.00 6,020 26,080 -1,655
May08 080124 1170.00 1178.00 1155.00 1170.00 +22.00 4,480 14,742 +683
Jul08 080124 1095.00 1105.00 1085.00 1096.00 +21.00 1,263 4,918 +326
Sep08 080124 1019.00 1036.00 1002.00 1018.00 +12.00 1,081 7,988 +97
Dec08 080124 1013.00 1030.00 1002.00 1002.00 -3.00 692 8,420 +174
Total Volume and Open Interest 13,536 62,806 -375
Oats(CBOT)
Mar08 080124 315.00 317.00 314.00 316.50 +8.50 588 9,840 -170
May08 080124 324.75 327.25 322.00 327.25 +9.75 554 1,817 +221
Jul08 080124 332.50 335.00 332.50 335.00 +9.00 19 580 +12
Sep08 080124 342.00 342.00 342.00 342.00 +7.00 0 45 +0
Total Volume and Open Interest 1,209 14,002 +80
Rough Rice(CBOT)
Mar08 080124 14.16 14.35 14.16 14.29 +0.26 43 12,250 -99
May08 080124 14.61 14.61 14.61 14.61 +0.27 5 1,123 +17
Jul08 080124 14.77 14.85 14.77 14.85 +0.24 7 1,315 +2
Sep08 080124 14.31 14.33 14.31 14.33 +0.11 16 1,595 +41
Total Volume and Open Interest 71 17,160 -29
Live Cattle(CME)
Feb08 080124 91.200 92.100 91.000 91.135 +0.685 4,919 30,599 -1,120
Apr08 080124 94.150 95.200 94.150 94.450 +0.815 12,343 127,671 -1,056
Jun08 080124 92.950 93.600 92.950 93.080 +0.530 6,569 45,851 +571
Aug08 080124 95.150 95.700 95.100 95.285 +0.750 2,845 22,829 +418
Oct08 080124 99.100 99.850 99.100 99.785 +0.835 1,482 13,522 +477
Dec08 080124 100.100 100.900 100.100 100.850 +0.800 552 7,215 -7
Total Volume and Open Interest 28,872 252,629 -676
Feeder Cattle(CME)
Jan08 080124 98.350 99.050 98.350 98.800 +0.450 881 2,646 -226
Mar08 080124 102.750 103.600 102.600 102.700 -0.335 2,498 17,413 +276
Apr08 080124 106.200 107.200 106.200 106.350 -0.350 618 6,525 +123
May08 080124 108.500 109.400 108.500 108.580 -0.350 616 6,398 +215
Aug08 080124 110.300 110.850 110.150 110.785 +0.135 419 4,877 +113
Sep08 080124 109.850 110.050 109.600 110.000 +0.150 10 475 +5
Oct08 080124 109.500 109.900 109.500 109.900 +0.200 32 355 +8
Total Volume and Open Interest 5,082 38,939 +517
Lean Hogs(CME)
Feb08 080124 55.550 56.600 55.350 56.000 +0.750 11,217 0 -31,029
Apr08 080124 62.050 63.200 61.500 61.775 -0.010 15,217 0 -91,720
May08 080124 71.000 71.250 70.600 71.075 +0.425 74 0 -2,749
Jun08 080124 73.800 74.700 73.625 74.275 +0.775 4,667 0 -34,832
Jul08 080124 74.650 75.750 74.650 75.350 +0.800 1,103 0 -13,276
Aug08 080124 74.200 75.250 74.000 74.825 +0.725 516 0 -7,561
Oct08 080124 70.150 71.100 70.150 70.500 +0.900 1,008 0 -11,974
Dec08 080124 72.500 73.400 72.500 72.950 +0.750 570 0 -15,766
Total Volume and Open Interest 30,608 210,711 +0
Pork Bellies(CME)
Feb08 080124 84.100 84.900 83.900 84.635 +0.835 124 941 -50
Mar08 080124 83.700 84.950 83.700 84.950 +1.350 15 417 +1
May08 080124 86.700 87.400 86.400 86.430 +0.780 39 440 +15
Jul08 080124 87.000 87.000 86.300 86.330 +0.030 7 212 +2
Aug08 080124 87.850 87.850 86.100 86.100 unch 2 63 +2
Total Volume and Open Interest 187 2,073 -30
Class III Milk(CME)
Jan08 080124 19.26 19.26 19.25 19.26 -0.01 108 3,852 -13
Feb08 080124 16.75 16.75 16.75 16.75 +0.21 136 4,304 -11
Mar08 080124 16.45 16.57 16.39 16.53 +0.15 314 4,084 +13
Apr08 080124 16.02 16.02 16.02 16.02 +0.12 199 3,020 +51
May08 080124 15.90 15.90 15.90 15.90 +0.06 142 2,593 +41
Total Volume and Open Interest 1,327 32,084 +237
Cocoa(ICE)
Mar08 080124 2160 2192 2155 2192 +54 9,910 95,987 -2,277
May08 080124 2195 2216 2195 2216 +55 4,111 39,680 +1,192
Jul08 080124 2231 2231 2231 2231 +55 1,310 18,016 +116
Sep08 080124 2233 2233 2233 2233 +56 424 11,384 +44
Dec08 080124 2239 2239 2239 2239 +57 527 16,319 -44
Mar09 080124 2244 2244 2244 2244 +55 293 5,540 -7
May09 080124 2248 2248 2248 2248 +55 1 2,386 +0
Total Volume and Open Interest 16,878 190,006 -690
Coffee "C"(ICE)
Mar08 080124 131.90 132.50 130.50 132.35 +1.05 13,194 102,500 -1,371
May08 080124 134.20 135.00 134.10 135.00 +1.05 4,399 40,513 +1,167
Jul08 080124 136.60 137.55 136.60 137.55 +1.05 527 11,042 +200
Sep08 080124 139.00 139.95 139.00 139.95 +1.05 175 9,349 +51
Dec08 080124 142.50 143.50 142.50 143.50 +1.10 494 6,272 +224
Mar09 080124 146.15 146.85 146.15 146.85 +1.10 86 3,755 +9
Total Volume and Open Interest 19,039 176,067 +337
Orange Juice(ICE)
Mar08 080124 136.00 137.90 135.00 136.80 +3.10 816 16,774 -438
May08 080124 138.00 138.75 137.95 138.45 +2.65 181 4,303 +34
Jul08 080124 138.00 140.00 138.00 140.00 +2.75 18 1,102 +5
Sep08 080124 141.40 141.40 141.40 141.40 +2.75 4 699 -7
Nov08 080124 141.60 141.60 141.60 141.60 +2.75 0 442 +0
Jan09 080124 142.70 142.70 142.70 142.70 +2.75 0 861 +0
Total Volume and Open Interest 1,019 24,228 -406
Sugar #11(ICE)
Mar08 080124 11.50 11.55 11.39 11.47 +0.04 68,050 466,703 -25,621
May08 080124 11.94 11.96 11.84 11.88 +0.01 18,071 168,306 -4,394
Jul08 080124 11.98 11.98 11.89 11.95 -0.02 12,694 122,356 -2,564
Oct08 080124 12.20 12.30 12.16 12.21 -0.09 6,352 117,118 +49
Mar09 080124 12.86 12.86 12.75 12.77 -0.10 2,186 59,266 +74
Total Volume and Open Interest 111,344 1,050,651 -31,696
Sugar #14(ICE)
Mar08 080124 20.15 20.15 20.15 20.15 unch 1,001 2,026 -366
May08 080124 20.18 20.18 20.18 20.18 +0.04 202 3,912 -81
Jul08 080124 20.44 20.44 20.44 20.44 unch 8 2,020 +0
Sep08 080124 20.70 20.70 20.70 20.70 unch 85 1,475 +0
Nov08 080124 20.92 20.92 20.92 20.92 -0.01 89 664 +0
Total Volume and Open Interest 1,385 10,128 -447
London Cocoa(LCE)
Mar08 080124 1129 1148 1121 1145 +13 4,630 75,205 -187
May08 080124 1149 1166 1142 1164 +13 1,405 33,870 +13
Jul08 080124 1175 1194 1172 1191 +12 1,099 57,561 +733
Sep08 080124 1162 1179 1160 1179 +13 854 25,285 +406
Dec08 080124 1166 1185 1166 1185 +13 471 31,700 -91
Mar09 080124 1176 1184 1169 1184 +13 324 9,236 +149
May09 080124 1180 1195 1180 1195 +13 0 386 +0
Total Volume and Open Interest 9,069 233,871 +1,238
London Coffee(LCE)
Jan08 080124 2028.00 2028.00 2008.00 2019.00 -4.00 108 1,663 +16
Mar08 080124 2051.00 2057.00 2027.00 2040.00 -5.00 10,747 72,795 -1,269
May08 080124 2065.00 2075.00 2050.00 2061.00 -2.00 7,022 32,388 +2,634
Jul08 080124 2081.00 2082.00 2062.00 2073.00 -3.00 1,866 11,394 +705
Sep08 080124 2082.00 2082.00 2063.00 2075.00 -1.00 1,844 12,338 +1,397
Nov08 080124 2069.00 2077.00 2069.00 2077.00 -1.00 56 1,312 +44
Total Volume and Open Interest 21,779 135,375 +3,552
London Sugar(LCE)
Mar08 080124 332.00 334.70 330.60 330.70 -2.10 5,075 50,626 -692
May08 080124 342.00 343.10 339.10 340.00 -2.30 2,138 17,189 +1,541
Aug08 080124 344.40 345.00 340.60 341.00 -3.40 788 7,963 +95
Oct08 080124 346.30 346.50 344.20 344.20 -2.60 288 7,801 -116
Dec08 080124 350.00 350.00 349.40 349.40 -1.50 114 1,940 +54
Total Volume and Open Interest 8,583 92,006 +851
Cotton(ICE)
Mar08 080124 67.30 68.50 67.05 68.39 +1.56 36,349 135,268 -11,482
May08 080124 68.90 70.15 68.90 70.15 +1.54 2,957 37,988 +138
Jul08 080124 70.40 71.90 70.40 71.89 +1.46 4,418 35,381 +1,401
Oct08 080124 74.52 74.52 74.52 74.52 +1.67 2 518 +0
Dec08 080124 75.00 76.70 74.90 76.62 +1.77 6,246 56,671 -228
Mar09 080124 79.05 79.05 79.05 79.05 +1.90 17 2,011 +16
Total Volume and Open Interest 50,001 270,746 -10,152
Lumber(CME)
Mar08 080124 221.0 226.0 220.7 225.0 +5.4 787 7,959 -99
May08 080124 242.0 244.8 241.9 244.5 +4.0 321 1,363 +154
Jul08 080124 258.8 259.3 258.0 259.3 +0.6 133 476 -16
Sep08 080124 269.2 278.7 268.5 277.8 +0.3 12 167 +0
Total Volume and Open Interest 1,259 10,045 +37
Crude Oil(NYM)
Mar08 080124 87.90 89.45 87.00 89.41 +2.42 261,820 376,627 -7,069
Apr08 080124 87.60 89.00 86.95 88.99 +2.37 61,544 95,857 +1,416
May08 080124 87.00 88.58 87.00 88.58 +2.31 23,655 72,327 +3,428
Jun08 080124 86.70 88.19 86.50 88.19 +2.23 26,811 82,435 -3,824
Jul08 080124 87.84 87.84 87.84 87.84 +2.16 9,014 31,765 -532
Aug08 080124 87.54 87.54 87.54 87.54 +2.12 4,571 23,434 +1,118
Sep08 080124 85.75 87.29 85.75 87.29 +2.09 3,211 41,257 -270
Oct08 080124 87.07 87.07 87.07 87.07 +2.08 2,177 30,654 -1,202
Nov08 080124 86.86 86.86 86.86 86.86 +2.06 503 21,820 -29
Dec08 080124 85.25 86.65 85.25 86.65 +2.03 15,232 174,162 +866
Jan09 080124 86.44 86.44 86.44 86.44 +2.00 486 23,840 -184
Feb09 080124 86.24 86.24 86.24 86.24 +1.97 146 12,257 +72
Mar09 080124 85.35 86.05 85.35 86.05 +1.94 209 7,250 -781
Apr09 080124 85.88 85.88 85.88 85.88 +1.91 400 8,348 -400
May09 080124 85.71 85.71 85.71 85.71 +1.88 200 13,357 +0
Jun09 080124 85.57 85.57 85.57 85.57 +1.85 3,431 31,305 +839
Total Volume and Open Interest 435,705 1,335,629 -7,538
Heating Oil(NYM)
Feb08 080124 245.00 247.63 244.20 247.63 +5.32 19,919 34,040 -2,905
Mar08 080124 243.50 246.85 243.50 246.41 +5.38 27,324 72,054 -46
Apr08 080124 243.51 243.51 243.51 243.51 +5.28 8,727 24,523 +1,515
May08 080124 237.75 240.66 236.25 240.66 +5.33 3,131 13,345 +98
Jun08 080124 235.95 238.86 235.50 238.86 +5.28 2,844 17,211 +109
Jul08 080124 238.66 238.66 238.66 238.66 +5.23 742 7,033 +111
Aug08 080124 238.76 238.76 238.76 238.76 +5.18 509 2,096 -41
Sep08 080124 239.91 239.91 239.91 239.91 +5.13 998 5,583 +307
Oct08 080124 229.10 241.76 229.10 241.76 +5.13 171 1,633 -14
Nov08 080124 243.86 243.86 243.86 243.86 +5.13 154 1,160 -61
Dec08 080124 245.61 245.61 245.61 245.61 +5.13 819 9,432 +62
Jan09 080124 246.81 246.81 246.81 246.81 +5.13 199 3,430 +223
Total Volume and Open Interest 65,675 200,151 -513
Gasoline(NYMEX)
Feb08 080124 226.01 228.95 222.70 228.28 +3.20 29,359 33,238 -3,748
Mar08 080124 230.00 232.40 226.20 231.59 +3.55 28,934 72,996 -157
Apr08 080124 242.50 245.65 239.90 245.04 +3.95 8,164 36,574 -619
May08 080124 244.23 246.41 240.95 245.99 +4.15 4,938 32,613 +8
Jun08 080124 243.83 246.17 240.72 245.74 +4.20 3,222 23,585 +324
Jul08 080124 242.97 244.95 239.57 244.44 +4.10 1,113 7,458 +64
Aug08 080124 239.76 242.72 238.40 242.14 +4.00 411 4,485 +143
Sep08 080124 236.80 239.12 234.29 238.84 +4.00 326 6,770 +40
Oct08 080124 222.16 225.60 222.09 225.49 +3.95 178 3,869 -2
Nov08 080124 219.74 221.88 219.03 221.34 +3.90 63 2,111 +3
Total Volume and Open Interest 77,022 239,437 -3,984
e-MiNY RBOB Gasoline(NYMEX)
Feb08 080118 230.34 230.34 230.34 230.34 -17.48 1 10 +0
Mar08 080124 231.59 231.59 231.59 231.59 +3.55 5 14 +0
Apr08 080124 245.04 245.04 245.04 245.04 +3.95 0 2 +0
May08 080124 245.99 245.99 245.99 245.99 +4.15      
Total Volume and Open Interest 7 42 +2
Natural Gas(NYM)
Feb08 080124 7.710 7.840 7.675 7.802 +0.181 43,756 46,984 -388
Mar08 080124 7.680 7.810 7.645 7.783 +0.202 34,261 155,332 +601
Apr08 080124 7.660 7.768 7.660 7.768 +0.182 17,210 71,677 +4,406
May08 080124 7.710 7.820 7.710 7.820 +0.179 3,865 63,730 +255
Jun08 080124 7.795 7.902 7.795 7.902 +0.178 957 29,142 +265
Jul08 080124 7.780 7.985 7.780 7.985 +0.177 1,119 25,019 +124
Aug08 080124 7.850 8.055 7.850 8.055 +0.176 864 21,732 -140
Sep08 080124 7.860 8.067 7.860 8.067 +0.175 1,042 17,408 +439
Oct08 080124 8.035 8.145 8.035 8.145 +0.174 2,230 47,875 +140
Nov08 080124 8.393 8.393 8.393 8.393 +0.167 1,722 27,808 -668
Dec08 080124 8.560 8.671 8.560 8.671 +0.160 2,308 27,544 +746
Jan09 080124 8.890 8.890 8.890 8.890 +0.154 1,743 50,771 +333
Feb09 080124 8.895 8.895 8.895 8.895 +0.154 567 8,971 +30
Mar09 080124 8.675 8.675 8.675 8.675 +0.154 2,025 34,197 +387
Apr09 080124 7.945 7.945 7.945 7.945 +0.134 2,135 31,617 +511
May09 080124 7.934 7.934 7.934 7.934 +0.133 2,146 23,890 +521
Total Volume and Open Interest 122,307 897,467 +9,583
Brent Crude Oil(ICE)
Mar08 080124 87.40 89.42 86.88 89.07 +2.45 123,696 95,213 -8,821
Apr08 080124 87.05 88.95 86.51 88.67 +2.41 54,424 123,504 +2,973
May08 080124 86.79 88.62 86.25 88.37 +2.35 28,006 28,906 -804
Jun08 080124 86.47 88.38 86.02 88.10 +2.31 15,707 45,015 -568
Jul08 080124 86.19 87.89 85.86 87.89 +2.26 3,105 13,866 -23
Aug08 080124 86.08 87.73 85.81 87.73 +2.23 1,623 9,450 -560
Sep08 080124 87.58 87.58 87.58 87.58 +2.19 1,516 9,661 -109
Oct08 080124 87.40 87.40 87.40 87.40 +2.10 1,090 8,274 +89
Nov08 080124 87.22 87.22 87.22 87.22 +2.03 1,197 6,805 +92
Dec08 080124 86.00 87.24 85.30 87.03 +1.97 12,748 56,499 -1,387
Jan09 080124 86.92 86.92 86.92 86.92 +1.95 437 13,024 +1,212
Feb09 080124 86.81 86.81 86.81 86.81 +1.91 232 4,936 +181
Mar09 080124 86.70 86.70 86.70 86.70 +1.87 200 4,176 -200
Apr09 080124 86.61 86.61 86.61 86.61 +1.85 0 5,226 +0
Total Volume and Open Interest 250,994 522,682 -8,359
Gas Oil(ICE)
Feb08 080124 769.75 786.00 769.75 774.25 +3.50 35,321 53,959 +758
Mar08 080124 763.00 777.50 761.50 765.25 +1.25 32,852 65,764 +5,234
Apr08 080124 755.25 768.25 753.00 757.00 unch 11,076 25,109 +986
May08 080124 749.00 756.50 747.00 750.25 -0.75 4,347 17,487 +836
Jun08 080124 745.75 756.00 745.75 746.75 -1.25 4,752 30,510 +1,066
Jul08 080124 748.50 748.75 747.25 747.25 -1.50 1,698 6,797 -655
Aug08 080124 752.75 752.75 749.50 749.75 -1.25 2,141 4,559 +1,015
Sep08 080124 752.00 752.00 752.00 752.00 -1.25 813 4,013 +488
Oct08 080124 753.75 753.75 753.50 753.50 -1.50 363 2,610 +247
Nov08 080124 754.75 754.75 754.50 754.50 -1.75 966 2,650 +647
Total Volume and Open Interest 97,635 250,669 +12,420
US Dollar Index(ICE)
Mar08 080124 76.680 76.680 75.790 75.870 -0.705 3,168 28,471 -1,370
Jun08 080124 76.630 76.630 76.120 76.120 -0.705 32 5,652 +2
Sep08 080124 76.420 76.420 76.420 76.420 -0.705 0 502 +0
Total Volume and Open Interest 3,200 34,625 -1,368
Australian Dollar(CME)
Mar08 080124 87.06 87.54 87.06 87.54 +1.17 1,012 66,558 -571
Jun08 080124 86.64 86.64 86.64 86.64 +1.19 0 1,042 +340
Sep08 080124 85.65 85.65 85.65 85.65 +1.23 0 76 +0
Total Volume and Open Interest 1,012 67,831 -224
British Pound(CME)
Mar08 080124 195.76 196.95 195.64 196.91 +2.28 1,851 92,972 +945
Jun08 080124 195.15 195.85 195.15 195.85 +2.28 0 725 -561
Sep08 080124 194.71 194.71 194.71 194.71 +2.33 0 9 +0
Total Volume and Open Interest 1,857 93,765 +384
Canadian Dollar(CME)
Mar08 080124 98.35 99.17 98.35 99.12 +2.10 2,582 79,479 -34
Jun08 080124 99.00 99.00 98.96 98.96 +2.13 0 4,312 -21
Sep08 080124 98.73 98.73 98.73 98.73 +2.18 0 1,575 +2
Dec08 080124 98.54 98.54 98.54 98.54 +2.20 1 767 +3
Total Volume and Open Interest 2,583 86,327 -51
Japanese Yen(CME)
Mar08 080124 94.19 94.22 93.88 93.98 -0.95 727 167,320 +1,856
Jun08 080124 94.51 94.51 94.51 94.51 -0.92 0 27,328 +46
Sep08 080124 95.01 95.01 95.01 95.01 -0.84 0 499 +0
Total Volume and Open Interest 727 195,210 +1,902
Swiss Franc(CME)
Mar08 080124 91.87 92.15 91.85 92.15 +0.38 717 71,385 +50
Jun08 080124 92.27 92.27 92.27 92.27 +0.40 0 377 +67
Sep08 080124 92.37 92.37 92.37 92.37 +0.44 0 23 +0
Total Volume and Open Interest 717 71,822 +117
EuroFX(CME)
Mar08 080124 146.42 147.44 146.40 147.41 +1.68 2,209 291 -180,146
Jun08 080124 146.75 146.97 146.75 146.97 +1.68 7 4,298 +929
Sep08 080124 146.51 146.51 146.51 146.51 +1.71 2 319 +2
Total Volume and Open Interest 2,223 5,077 -179,212
Mexican Peso(CME)
Feb08 080124 914.8 914.8 914.8 914.8 +4.2 0 110 +0
Mar08 080124 912.0 913.0 912.0 912.5 +4.2 137 80,742 +396
Total Volume and Open Interest 137 82,101 +396
30-Year T-Bonds(CBOT)
Mar08 080124 119~22 120~26 118~06 118~31 -2~15 816,667 1,059,883 -8,938
Jun08 080124 119~15 119~28 117~09 118~01 -2~14 5,274 26,751 +2,770
Sep08 080124 117~09 117~15 116~18 117~03 -2~14 10 47 +9
Total Volume and Open Interest 821,952 1,086,687 -6,160
10-Year T-Notes(CBOT)
Mar08 080124 117~015 117~240 116~005 116~215 -1~170 2,300,683 2,589,021 +76,174
Jun08 080124 116~120 117~030 115~030 115~235 -1~165 30,402 55,282 -3,817
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 080124 113~110 113~285 112~175 113~015 -1~025 11,745 1,960,225 +0
Jun08 080124 113~000 113~090 112~205 112~225 -1~030 6,143 59,310 +0
Total Volume and Open Interest 1,180,179 2,019,535 +0
2 Year T-Notes(CBOT)
Mar08 080124 106~090 106~090 106~057 106~060 -0~057 1,135 1,189,384 -33,179
Jun08 080124 106~052 106~052 106~052 106~052 -0~065      
Total Volume and Open Interest 1,135 1,189,384 -33,179
Eurodollars(CME)
Mar08 080124 97.025 97.040 96.835 96.880 -0.195 64,620 1,853,143 -7,258
Jun08 080124 97.470 97.505 97.265 97.315 -0.245 41,837 1,953,754 +10,483
Sep08 080124 97.555 97.610 97.335 97.395 -0.280 32,400 1,598,880 +8,638
Dec08 080124 97.540 97.595 97.345 97.375 -0.305 17,461 1,565,078 -21,574
Mar09 080124 97.505 97.505 97.270 97.305 -0.320 16,170 1,192,253 +7,678
Jun09 080124 97.335 97.335 97.125 97.160 -0.335 15,537 780,732 -12,073
Sep09 080124 97.180 97.180 96.960 96.995 -0.335 16,310 704,686 -1,419
Dec09 080124 97.015 97.015 96.830 96.830 -0.335 11,571 537,984 +6,529
Mar10 080124 96.865 96.865 96.660 96.690 -0.330 10,622 307,867 +1,860
Jun10 080124 96.695 96.695 96.500 96.520 -0.325 9,162 263,525 -2,139
Sep10 080124 96.495 96.495 96.335 96.365 -0.315 7,939 193,319 -3,869
Dec10 080124 96.340 96.340 96.185 96.220 -0.310 6,524 152,666 +2,531
Mar11 080124 96.225 96.225 96.050 96.085 -0.310 4,950 118,966 +1,509
Jun11 080124 96.075 96.075 95.905 95.940 -0.310 4,758 101,862 -88
Sep11 080124 95.920 95.925 95.770 95.805 -0.310 3,105 71,276 -1,030
Dec11 080124 95.780 95.795 95.640 95.670 -0.315 5,068 65,903 +479
Mar12 080124 95.640 95.685 95.530 95.565 -0.315 1,913 58,714 -185
Jun12 080124 95.575 95.575 95.420 95.450 -0.320 1,954 51,188 +2,074
Total Volume and Open Interest 277,823 11,805,037 -3,831
30 Day Federal Funds(CBOT)
Jan08 080124 4.345 4.350 4.345 4.345 unch 127 119,405 +1,503
Feb08 080124 5.245 5.255 5.180 5.190 -0.120 175 149,872 +6,410
Mar08 080124 5.455 5.455 5.340 5.340 -0.185 125 54,625 +1,135
Apr08 080124 5.565 5.565 5.450 5.450 -0.195 156 29,104 -2,655
May08 080124 5.735 5.740 5.615 5.615 -0.225 288 30,222 +195
Jun08 080124 5.780 5.785 5.655 5.655 -0.230 30 12,916 +1,305
Total Volume and Open Interest 1,030 413,064 +8,016
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 080124 99.26 99.26 99.26 99.26 -0.05 836 13,952 +9
Jun08 080124 99.42 99.42 99.42 99.42 -0.05 7 6,897 +6
Sep08 080124 99.44 99.44 99.44 99.44 -0.06 282 6,771 -786
Dec08 080124 99.40 99.40 99.40 99.40 -0.09 68 2,284 +40
Mar09 080124 99.35 99.35 99.35 99.35 -0.11 1,004 1,671 +959
Jun09 080124 99.30 99.30 99.30 99.30 -0.11 1 156 +0
Sep09 080124 99.25 99.25 99.25 99.25 -0.11 0 350 +0
Dec09 080124 99.19 99.19 99.19 99.19 -0.11      
Mar10 080124 99.16 99.16 99.16 99.16 -0.06      
Jun10 080124 99.11 99.11 99.11 99.11 -0.06      
Total Volume and Open Interest 2,198 32,081 +228
3-Mth Euro-Yen(SGX)
Mar08 080124 99.31 99.31 99.26 99.27 -0.04 2,790 54,055 +1,051
Jun08 080124 99.44 99.46 99.43 99.43 -0.04 838 20,272 +236
Sep08 080124 99.49 99.50 99.46 99.46 -0.04 2,110 17,812 +53
Dec08 080124 99.46 99.47 99.44 99.44 -0.03 785 16,608 +94
Mar09 080124 99.42 99.42 99.39 99.39 -0.05 204 7,061 +77
Jun09 080124 99.33 99.33 99.33 99.33 -0.06 53 1,624 +27
Sep09 080124 99.28 99.28 99.28 99.28 -0.06 0 678 +0
Dec09 080124 99.22 99.22 99.22 99.22 -0.06 0 260 +0
Total Volume and Open Interest 6,780 123,026 +1,538
Japanese Gov't Bonds(SGX)
Mar08 080124 138.33 138.45 138.10 138.25 -0.24 2,875 37,921 +2,725
Jun08 080124 138.25 138.25 138.25 138.25 -0.24      
Sep08 080124 138.25 138.25 138.25 138.25 -0.24      
Total Volume and Open Interest 2,875 37,921 +1,047
Euro-Bund(EUREX)
Mar08 080124 116.43 116.78 115.86 116.03 -0.28 1,538,575 1,279,114 -122,422
Jun08 080124 116.00 116.26 115.58 115.62 -0.29 1,833 2,473 +1,198
Sep08 080124 115.76 115.76 115.76 115.76 -0.14 1 6 -1
Total Volume and Open Interest 1,540,409 1,281,593 -121,225
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080124 44.56 44.56 44.52 44.52 -0.67 450 15,852 +0
Sep08 080124 45.03 45.03 45.03 45.03 -0.85      
Total Volume and Open Interest 1,516,653 1,163,702 -43,510
3-Mth Euribor(EUREX)
Mar08 080124 95.850 95.885 95.685 95.685 -0.010 773 18,800 -208
Jun08 080124 96.195 96.225 96.000 96.000 +0.055 207 6,947 -30
Sep08 080124 96.370 96.370 96.195 96.195 +0.025 236 4,960 -187
Total Volume and Open Interest 1,416 39,968 -419
Long Gilt(LIFFE)
Mar08 080124 110~24 110~28 110~02 110~05 -0~27 124,657 343,033 -15,808
Jun08 080124 110~12 110~12 110~12 110~12 -0~27      
Total Volume and Open Interest 124,657 343,033 -15,808
3-Mth Short Sterling(LIFFE)
Mar08 080124 94.57 94.57 94.57 94.57 -0.23 131,746 458,257 +1,397
Jun08 080124 94.88 94.88 94.88 94.88 -0.26 154,797 720,916 +627
Sep08 080124 95.11 95.11 95.11 95.11 -0.25 180,981 482,980 -3,570
Dec08 080124 95.24 95.24 95.24 95.24 -0.24 168,665 457,812 -1,347
Mar09 080124 95.30 95.30 95.30 95.30 -0.24 97,728 331,304 +4,003
Jun09 080124 95.30 95.30 95.30 95.30 -0.22 54,282 191,561 -710
Total Volume and Open Interest 863,727 2,975,589 +1,268
3-Mth Euribor(LIFFE)
Mar08 080124 95.835 95.900 95.660 95.705 -0.190 416,778 699,342 +21,742
Jun08 080124 96.200 96.265 95.980 96.035 -0.230 407,964 768,340 +20,208
Sep08 080124 96.370 96.445 96.170 96.235 -0.215 416,392 564,735 +1,192
Total Volume and Open Interest 2,300,529 4,132,397 +63,943
3-Mth Aus T-Bills(SFE)
Mar08 080124 92.70 92.74 92.68 92.72 -0.05 49,215 406,936 +9,404
Jun08 080124 92.72 92.75 92.69 92.72 -0.08 49,099 352,742 +4,549
Sep08 080124 92.79 92.84 92.74 92.78 -0.10 26,721 296,888 +31,077
Dec08 080124 92.83 92.87 92.80 92.80 -0.13 13,088 124,254 -6,196
Mar09 080124 92.83 92.90 92.82 92.83 -0.12 3,973 64,901 +1,168
Jun09 080124 92.85 92.90 92.83 92.83 -0.13 5,682 54,395 +4,313
Sep09 080124 92.87 92.90 92.84 92.84 -0.13 2,323 41,104 +3,833
Dec09 080124 92.84 92.91 92.84 92.84 -0.13 2,179 8,517 +1,033
Mar10 080124 92.85 92.85 92.85 92.85 -0.13 0 706 +0
Jun10 080124 92.85 92.85 92.85 92.85 -0.13 0 490 +0
Total Volume and Open Interest 152,280 1,351,527 +49,181
10-Year Aus T-Bonds(SFE)
Mar08 080124 93.97 94.02 93.96 93.97 -0.07 59,183 552,218 +22,639
Jun08 080124 93.97 93.97 93.97 93.97 -0.07      
Total Volume and Open Interest 59,183 552,218 +22,639
3-Year Aus T-Bonds(SFE)
Mar08 080124 93.59 93.61 93.56 93.57 -0.12 153,738 847,922 +31,177
Jun08 080124 93.57 93.57 93.57 93.57 -0.12      
Total Volume and Open Interest 153,738 847,922 +31,177
Gold(CMX)
Feb08 080124 900.0 911.0 900.0 905.8 +22.7 166,816 205,160 -18,189
Apr08 080124 906.0 915.0 905.8 911.2 +23.1 37,330 160,356 +3,548
Jun08 080124 915.7 915.7 915.7 915.7 +23.5 5,836 52,290 -187
Aug08 080124 919.7 919.7 919.7 919.7 +23.9 127 32,129 +2
Oct08 080124 923.4 923.4 923.4 923.4 +24.4 34 3,595 +3
Dec08 080124 922.4 927.4 922.4 926.9 +25.0 422 26,957 -88
Feb09 080124 931.0 931.0 931.0 931.0 +25.6 29 18,615 -19
Apr09 080124 934.8 934.8 934.8 934.8 +26.2 3 2,775 +0
Jun09 080124 939.1 939.1 939.1 939.1 +26.8 2 10,283 +0
Aug09 080124 943.4 943.4 943.4 943.4 +27.4 8 9 +0
Oct09 080124 947.9 947.9 947.9 947.9 +28.1      
Dec09 080124 952.5 952.5 952.5 952.5 +28.8 128 16,526 +123
Total Volume and Open Interest 211,099 545,501 -14,669
Silver(CMX)
Mar08 080124 1631.0 1651.0 1625.5 1633.3 +36.3 36,251 81,172 -1,616
May08 080124 1647.0 1647.0 1642.5 1642.5 +36.6 2,542 20,196 +504
Jul08 080124 1660.0 1660.0 1649.7 1649.7 +37.1 814 24,250 +240
Sep08 080124 1656.3 1656.3 1656.3 1656.3 +37.9 1,386 20,989 -58
Dec08 080124 1668.5 1668.5 1664.5 1665.5 +38.8 1,174 20,067 +797
Mar09 080124 1677.0 1677.0 1675.8 1675.8 +39.2 3 926 +1
May09 080124 1682.9 1682.9 1682.9 1682.9 +39.4 4 8 +0
Total Volume and Open Interest 42,667 179,480 +118
Platinum(NYMEX)
Jan08 080124 1614.9 1614.9 1614.9 1614.9 +57.4 4 110 -3
Apr08 080124 1587.0 1615.0 1587.0 1613.0 +53.9 1,350 16,916 +418
Jul08 080124 1603.0 1603.0 1603.0 1603.0 +45.6 47 0 +0
Oct08 080124 1603.0 1603.0 1603.0 1603.0 +40.6 31 0 +0
Total Volume and Open Interest 1,432 17,026 +415
Palladium(NYMEX)
Mar08 080124 375.00 377.00 372.50 376.05 +6.60 657 15,291 -38
Jun08 080124 379.30 379.30 379.30 379.30 +6.35 57 1,755 +21
Sep08 080124 382.30 382.30 382.30 382.30 +5.55 24 321 -4
Total Volume and Open Interest 765 18,080 +6
Copper(CMX)
Mar08 080124 316.50 319.50 316.30 317.15 +9.95 16,846 55,280 -1,787
May08 080124 319.10 319.70 317.75 318.60 +10.15 4,168 16,565 +1,284
Jul08 080124 317.25 317.40 317.25 317.40 +10.05 556 3,545 -112
Sep08 080124 314.40 315.35 314.40 315.35 +10.20 330 1,656 -50
Dec08 080124 312.00 312.50 312.00 312.45 +10.35 150 2,343 +26
Total Volume and Open Interest 22,981 85,858 -524
Aluminum(CMX)
Jan08 080124 108.00 108.00 108.00 108.00 +3.00      
Feb08 080124 108.00 108.00 108.00 108.00 +3.00      
Mar08 080124 108.00 108.00 108.00 108.00 +3.00      
Apr08 080124 108.00 108.00 108.00 108.00 +3.00      
May08 080124 108.00 108.00 108.00 108.00 +3.00      
Jun08 080124 108.00 108.00 108.00 108.00 +3.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080124 12290 12400 12250 12365 +93 5,341 27,642 -504
Jun08 080124 12329 12385 12329 12385 +92 8 50 -3
Sep08 080124 12399 12399 12399 12399 +101 1 1 +0
Dec08 080124 12396 12396 12396 12396 +107      
Total Volume and Open Interest 5,350 27,693 -507
S & P 500(CME)
Mar08 080124 1344.80 1357.00 1336.20 1352.20 +10.70 74,712 575,113 -1,743
Jun08 080124 1356.00 1358.00 1349.50 1356.00 +11.30 642 8,988 +357
Sep08 080124 1350.00 1359.30 1350.00 1359.30 +11.40 32 362 +30
Dec08 080124 1349.50 1361.20 1349.50 1361.20 +11.50 105 4,098 +4
Total Volume and Open Interest 75,491 588,572 -1,374
S & P 500 E-Mini(Globex)
Mar08 080124 1342.25 1357.25 1333.25 1352.25 +10.75 4,119,794 2,472,751 +11,189
Jun08 080124 1349.50 1360.50 1337.00 1356.00 +11.25 11,580 54,835 +6,806
Total Volume and Open Interest 4,131,376 2,527,592 +17,909
NASDAQ 100(CME)
Mar08 080124 1804.00 1837.50 1799.00 1837.00 +29.50 8,846 45,151 +725
Jun08 080124 1849.00 1849.00 1849.00 1849.00 +29.70 3 51 -1
Sep08 080124 1869.00 1869.00 1869.00 1869.00 +29.70      
Total Volume and Open Interest 8,849 45,202 +724
NASDAQ 100 E-Mini(Globex)
Mar08 080124 1805.30 1838.00 1798.50 1837.00 +29.50 888,037 371,676 -2,827
Jun08 080124 1831.80 1849.00 1811.80 1849.00 +29.70 1,502 2,863 +1,221
Total Volume and Open Interest 889,539 374,539 -1,606
S & P Midcap 400(CME)
Mar08 080124 773.50 783.50 772.00 778.30 +5.40 143 6,435 -38
Jun08 080124 781.30 781.30 781.30 781.30 +5.10 0 3 +3
Sep08 080124 786.30 786.30 786.30 786.30 +5.10 0 55 +0
Total Volume and Open Interest 143 6,495 -35
Russell 2000(CME)
Mar08 080124 697.25 706.00 687.50 693.10 -1.50 2,496 42,513 +267
Jun08 080124 694.10 694.10 694.10 694.10 -1.20 0 5 -2
Sep08 080124 696.60 696.60 696.60 696.60 -1.20 0 27 +2
Total Volume and Open Interest 2,496 42,545 +267
Russell 2000 E-Mini(Globex)
Mar08 080124 693.50 706.10 686.60 693.10 -1.50 461,519 0 -642,989
Jun08 080124 698.00 705.90 687.60 694.10 -1.20 219 0 -289
Sep08 080124 702.00 706.10 691.20 696.60 -1.20 12 0 -88
Total Volume and Open Interest 489,222 643,366 +0
Value Line(KCBT)
Mar08 080124 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080124 13115 13150 12930 13050 +285 105,736 220,747 +2,055
Jun08 080124 13030 13065 13030 13030 +265 4 220 +101
Total Volume and Open Interest 105,751 221,100 +2,168
Nikkei 225(SGX)
Mar08 080124 13115 13150 12930 13050 +285 105,736 220,747 +2,055
Jun08 080124 13030 13065 13030 13030 +265 4 220 +101
Sep08 080124 13045 13045 13045 13045 +265 0 40 +0
Total Volume and Open Interest 105,751 221,100 +2,168
CAC 40(EURONEXT)
Feb08 080124 4841.0 4939.5 4790.0 4930.0 +282.0 310,726 520,528 -29,824
Mar08 080124 4861.5 4951.0 4815.0 4948.5 +281.5 4,432 57,452 +312
Apr08 080124 4964.0 4964.0 4964.0 4964.0 +279.0 21 0 +0
Total Volume and Open Interest 315,215 579,924 -29,515
Hang Seng Index(HKFE)
Jan08 080124 24335 24984 23450 23640 -575 13,152 11,249 -69,982
Feb08 080124 24378 25005 23500 23663 -597 460 877 +519
Mar08 080124 24365 24899 23460 23650 -538 107 362 -199
Total Volume and Open Interest 13,734 12,501 -70,360
DAX(EUREX)
Mar08 080124 6751.5 6900.0 6713.5 6870.5 +370.5 444,086 227,036 +6,498
Jun08 080124 6800.0 6965.0 6788.0 6941.0 +375.0 780 19,052 +98
Sep08 080124 6927.5 7005.5 6889.0 7005.5 +378.5 357 895 +122
Total Volume and Open Interest 445,223 246,983 +6,718
FT-SE 100(EURONEXT)
Mar08 080124 5785.00 5883.50 5718.50 5871.00 +250.00 268,114 517,038 -16,559
Jun08 080124 5790.50 5891.50 5772.50 5891.50 +256.00 103 9,269 +22
Sep08 080124 5906.50 5906.50 5906.50 5906.50 +263.50 4 2,029 +0
Total Volume and Open Interest 268,321 530,436 -16,437
SPI 200(SFE)
Mar08 080124 5505.0 5575.0 5477.0 5543.0 +164.0 54,631 333,749 +32,513
Jun08 080124 5554.0 5619.0 5527.0 5591.0 +165.0 36 3,657 +33
Sep08 080124 5594.0 5594.0 5594.0 5594.0 +165.0 5 1,553 -83
Total Volume and Open Interest 54,676 339,093 +32,467
GSCI(CME)
Feb08 080124 583.70 590.70 581.70 590.20 +14.00 294 21,200 +107
Mar08 080124 592.00 592.00 592.00 592.00 +13.00      
Apr08 080124 592.00 592.00 592.00 592.00 +13.00      
Total Volume and Open Interest 294 21,200 +107
RJ/CRB Index(ICE)
Feb08 080124 482.00 488.00 474.25 488.00 +12.25 10 268 -2
Apr08 080124 485.75 492.00 478.00 492.00 +12.25 29 857 -1
Jun08 080124 491.00 496.00 481.50 496.00 +12.25 8 204 +0
Total Volume and Open Interest 47 1,334 -3
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