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 Fri January 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080125 1250.00 1253.00 1226.50 1243.00 +12.50 9,930 225,918 -5,134
May08 080125 1270.00 1270.00 1244.50 1261.50 +12.50 5,292 90,661 +3,312
Jul08 080125 1281.50 1285.00 1259.50 1275.25 +11.50 4,353 81,111 +1,473
Aug08 080125 1270.00 1273.00 1258.00 1267.00 +0.50 148 3,956 +84
Sep08 080125 1250.00 1258.00 1237.00 1247.00 +9.00 251 2,999 -21
Nov08 080125 1232.00 1240.00 1216.00 1232.00 +17.00 5,440 121,168 +1,044
Jan09 080125 1238.00 1245.00 1222.00 1242.00 +19.00 129 5,165 +27
Total Volume and Open Interest 26,170 562,028 +959
Soybean Meal(CBOT)
Mar08 080125 337.00 337.70 329.00 335.00 +2.80 5,613 76,786 -3,797
May08 080125 343.50 343.80 336.10 341.60 +3.60 4,907 51,957 -80
Jul08 080125 348.00 348.50 341.00 346.50 +5.50 4,191 42,124 +1,203
Aug08 080125 347.50 347.50 341.00 344.00 +6.00 1,080 8,303 +391
Sep08 080125 341.00 341.00 337.00 340.50 +5.50 612 6,553 +131
Oct08 080125 328.00 330.50 325.00 330.00 +7.00 1,436 6,310 +452
Dec08 080125 330.00 330.00 324.00 329.50 +6.80 3,572 37,784 +132
Jan09 080125 330.20 330.20 330.20 330.20 +6.50 30 2,324 -9
Total Volume and Open Interest 21,502 234,989 -1,491
Soybean Oil(CBOT)
Mar08 080125 52.27 52.53 51.65 52.01 +0.33 6,844 143,975 -2,054
May08 080125 52.95 53.10 52.35 52.72 +0.40 4,443 54,565 +1,616
Jul08 080125 53.45 53.59 52.90 53.27 +0.33 3,694 47,096 +450
Aug08 080125 53.70 53.90 53.14 53.52 +0.32 275 5,627 +125
Sep08 080125 53.80 54.05 53.25 53.57 +0.42 327 4,985 -103
Oct08 080125 53.90 53.95 53.40 53.52 +0.52 161 4,851 -77
Dec08 080125 54.05 54.20 53.48 53.75 +0.40 1,685 31,516 +1,563
Jan09 080125 54.20 54.20 53.82 53.82 +0.42 2 2,026 +0
Total Volume and Open Interest 17,476 295,722 +1,560
Canola(WCE)
Mar08 080125 568.4 570.5 560.8 567.3 +1.7 9,712 70,173 -1,049
May08 080125 583.6 583.6 573.6 580.8 +2.2 6,523 31,310 +2,693
Jul08 080125 593.5 594.7 584.7 589.7 +0.2 602 20,033 -13
Total Volume and Open Interest 18,405 166,258 +2,063
Corn(CBOT)
Mar08 080125 498.50 504.50 493.50 498.25 +9.00 10,353 559,746 -2,147
May08 080125 512.00 519.00 506.00 510.75 +9.50 4,760 199,051 +1,270
Jul08 080125 519.00 525.00 515.00 519.00 +9.00 5,592 180,992 +1,086
Sep08 080125 514.00 519.00 511.50 512.50 +7.75 469 38,868 +1,027
Dec08 080125 510.50 516.00 507.50 509.75 +7.25 6,415 336,361 -713
Mar09 080125 513.75 521.50 513.75 516.75 +8.75 289 24,118 -59
Total Volume and Open Interest 28,219 1,426,770 +1,017
Wheat(CBOT)
Mar08 080125 922.00 938.00 915.00 933.00 +24.00 6,768 170,009 -1,505
May08 080125 933.00 949.50 927.00 947.50 +24.00 3,078 73,933 +1,262
Jul08 080125 865.00 880.00 864.00 879.00 +19.50 2,630 111,680 -616
Sep08 080125 872.00 881.00 872.00 880.75 +18.75 138 20,908 -36
Dec08 080125 876.00 899.50 876.00 899.50 +23.50 2,846 48,979 +2,261
Total Volume and Open Interest 15,723 448,029 +1,811
Wheat(KCBT)
Mar08 080125 964.00 978.00 960.00 970.00 +15.00 10,695 62,388 +2,073
May08 080125 973.00 987.00 969.00 983.00 +19.00 2,663 14,469 +224
Jul08 080125 926.00 939.00 926.00 937.50 +23.00 2,431 35,445 +1,104
Sep08 080125 925.00 945.00 925.00 942.00 +23.00 267 5,912 +99
Dec08 080125 946.00 958.00 946.00 956.50 +28.50 240 5,381 +11
Total Volume and Open Interest 16,394 128,084 +3,586
Wheat(MGE)
Mar08 080125 1267.00 1267.00 1267.00 1267.00 +30.00 5,314 23,888 -2,192
May08 080125 1195.00 1200.00 1193.00 1200.00 +30.00 3,935 14,528 -214
Jul08 080125 1126.00 1126.00 1122.00 1126.00 +30.00 769 4,993 +75
Sep08 080125 1028.00 1044.50 1025.00 1044.00 +26.00 807 8,125 +137
Dec08 080125 1020.00 1032.00 1016.00 1028.00 +26.00 1,042 8,565 +145
Total Volume and Open Interest 11,882 60,758 -2,048
Oats(CBOT)
Mar08 080125 318.25 324.50 318.25 320.25 +3.75 802 9,720 -120
May08 080125 328.50 333.00 328.25 329.00 +1.75 751 2,081 +264
Jul08 080125 337.50 338.50 337.50 337.50 +2.50 8 583 +3
Sep08 080125 343.50 343.50 343.50 343.50 +1.50 0 45 +0
Total Volume and Open Interest 1,756 14,276 +274
Rough Rice(CBOT)
Mar08 080125 14.32 14.57 14.32 14.55 +0.26 278 12,195 -55
May08 080125 14.69 14.85 14.69 14.84 +0.23 57 1,134 +11
Jul08 080125 14.98 15.15 14.98 15.15 +0.30 176 1,437 +122
Sep08 080125 14.41 14.55 14.41 14.55 +0.22 57 1,637 +42
Total Volume and Open Interest 569 17,312 +152
Live Cattle(CME)
Feb08 080125 90.900 91.500 90.850 91.400 +0.265 7,118 28,418 -2,181
Apr08 080125 94.350 94.650 93.885 94.385 -0.065 13,906 130,684 +3,013
Jun08 080125 93.000 93.330 92.450 93.000 -0.080 5,609 47,581 +1,730
Aug08 080125 95.285 95.700 94.950 95.480 +0.195 2,380 22,823 -6
Oct08 080125 99.500 99.950 99.400 99.900 +0.115 1,292 13,601 +79
Dec08 080125 100.750 101.200 100.500 101.100 +0.250 937 7,227 +12
Total Volume and Open Interest 31,548 255,345 +2,716
Feeder Cattle(CME)
Jan08 080125 98.600 99.150 98.430 98.600 -0.200 490 2,517 -129
Mar08 080125 102.200 102.600 101.400 102.100 -0.600 2,037 17,305 -108
Apr08 080125 105.900 106.150 105.000 106.050 -0.300 565 6,545 +20
May08 080125 108.000 108.350 107.400 108.285 -0.295 676 6,484 +86
Aug08 080125 110.100 110.500 109.400 110.480 -0.305 392 4,963 +86
Sep08 080125 109.400 109.900 109.000 109.900 -0.100 23 488 +13
Oct08 080125 109.300 109.700 108.980 109.700 -0.200 28 365 +10
Total Volume and Open Interest 4,224 38,917 -22
Lean Hogs(CME)
Feb08 080125 56.150 56.800 56.000 56.200 +0.200 6,707 0 -29,302
Apr08 080125 62.000 62.750 61.800 61.950 +0.165 10,764 0 -91,951
May08 080125 71.300 71.500 71.000 71.425 +0.345 70 0 -2,766
Jun08 080125 74.500 75.025 74.450 74.925 +0.640 3,184 0 -34,870
Jul08 080125 75.575 75.950 75.200 75.625 +0.275 534 0 -13,188
Aug08 080125 74.825 75.600 74.825 75.525 +0.695 389 0 -7,635
Oct08 080125 71.075 71.350 70.700 71.100 +0.600 468 0 -12,110
Dec08 080125 73.700 73.850 72.950 73.500 +0.550 655 0 -16,045
Total Volume and Open Interest 41,089 209,888 +0
Pork Bellies(CME)
Feb08 080125 84.900 86.500 84.900 85.885 +1.250 257 767 -174
Mar08 080125 85.200 86.400 85.200 86.300 +1.350 192 544 +127
May08 080125 86.900 87.700 86.900 87.300 +0.870 44 450 +10
Jul08 080125 87.200 87.200 86.650 86.650 +0.320 2 214 +2
Aug08 080125 86.550 86.550 86.550 86.550 +0.450 8 71 +8
Total Volume and Open Interest 503 2,046 -27
Class III Milk(CME)
Jan08 080125 19.35 19.35 19.35 19.35 +0.09 326 3,892 +40
Feb08 080125 16.94 16.95 16.94 16.95 +0.20 335 4,285 -19
Mar08 080125 16.90 17.00 16.90 16.95 +0.42 362 4,109 +25
Apr08 080125 16.35 16.35 16.35 16.35 +0.33 105 3,043 +23
May08 080125 16.20 16.20 16.20 16.20 +0.30 63 2,596 +3
Total Volume and Open Interest 1,394 32,241 +157
Cocoa(ICE)
Mar08 080125 2203 2215 2194 2212 +20 8,660 97,004 +1,017
May08 080125 2226 2238 2226 2236 +20 2,210 39,931 +251
Jul08 080125 2253 2253 2253 2253 +22 399 18,138 +122
Sep08 080125 2256 2256 2256 2256 +23 160 11,415 +31
Dec08 080125 2259 2259 2259 2259 +20 194 16,423 +104
Mar09 080125 2265 2265 2265 2265 +21 129 5,567 +27
May09 080125 2268 2268 2268 2268 +20 3 2,385 -1
Total Volume and Open Interest 12,588 192,389 +2,383
Coffee "C"(ICE)
Mar08 080125 132.10 132.90 131.25 131.45 -0.90 11,855 100,334 -2,166
May08 080125 134.70 134.85 134.05 134.05 -0.95 3,796 42,912 +2,399
Jul08 080125 137.90 137.90 136.30 136.60 -0.95 641 11,020 -22
Sep08 080125 138.80 139.00 138.80 139.00 -0.95 228 9,336 -13
Dec08 080125 143.50 143.50 142.55 142.55 -0.95 484 6,513 +241
Mar09 080125 145.90 145.90 145.90 145.90 -0.95 257 3,760 +5
Total Volume and Open Interest 17,399 176,510 +443
Orange Juice(ICE)
Mar08 080125 137.25 137.95 136.80 136.80 unch 1,544 16,404 -370
May08 080125 139.65 139.65 138.50 138.55 +0.10 439 4,462 +159
Jul08 080125 140.30 140.30 140.30 140.30 +0.30 17 1,099 -3
Sep08 080125 141.70 141.70 141.70 141.70 +0.30 0 699 +0
Nov08 080125 141.90 141.90 141.90 141.90 +0.30 0 442 +0
Jan09 080125 143.00 143.00 143.00 143.00 +0.30 0 861 +0
Total Volume and Open Interest 2,000 24,014 -214
Sugar #11(ICE)
Mar08 080125 11.52 12.10 11.50 11.94 +0.47 54,214 454,296 -12,407
May08 080125 11.94 12.38 11.88 12.34 +0.46 30,738 167,998 -308
Jul08 080125 12.05 12.41 12.05 12.41 +0.46 16,680 123,300 +944
Oct08 080125 12.33 12.65 12.26 12.65 +0.44 10,111 116,199 -919
Mar09 080125 12.82 13.19 12.82 13.19 +0.42 5,307 59,373 +107
Total Volume and Open Interest 124,311 1,037,332 -13,319
Sugar #14(ICE)
Mar08 080125 20.15 20.15 20.15 20.15 unch 257 1,969 -57
May08 080125 20.20 20.20 20.20 20.20 +0.02 160 3,934 +22
Jul08 080125 20.45 20.45 20.45 20.45 +0.01 10 2,020 +0
Sep08 080125 20.68 20.68 20.68 20.68 -0.02 0 1,475 +0
Nov08 080125 20.92 20.92 20.92 20.92 unch 0 664 +0
Total Volume and Open Interest 427 10,093 -35
London Cocoa(LCE)
Mar08 080125 1146 1152 1142 1149 +4 6,316 75,353 +148
May08 080125 1165 1170 1161 1169 +5 2,365 34,477 +607
Jul08 080125 1194 1196 1189 1195 +4 1,137 57,533 -28
Sep08 080125 1178 1185 1177 1185 +6 1,725 26,030 +745
Dec08 080125 1187 1190 1182 1190 +5 839 31,923 +223
Mar09 080125 1180 1189 1179 1189 +5 128 9,245 +9
May09 080125 1200 1200 1200 1200 +5 3 389 +3
Total Volume and Open Interest 12,513 235,578 +1,707
London Coffee(LCE)
Jan08 080125 2016.00 2016.00 1998.00 1998.00 -21.00 70 1,665 +2
Mar08 080125 2043.00 2044.00 2014.00 2022.00 -18.00 5,065 72,849 +54
May08 080125 2061.00 2062.00 2037.00 2043.00 -18.00 2,013 32,636 +248
Jul08 080125 2062.00 2068.00 2050.00 2058.00 -15.00 1,500 12,007 +613
Sep08 080125 2061.00 2074.00 2056.00 2057.00 -18.00 522 12,439 +101
Nov08 080125 2063.00 2070.00 2051.00 2051.00 -26.00 60 1,272 -40
Total Volume and Open Interest 9,530 136,653 +1,278
London Sugar(LCE)
Mar08 080125 334.50 340.00 330.70 340.00 +9.30 7,550 49,744 -882
May08 080125 344.30 349.10 340.20 349.00 +9.00 1,809 15,629 -1,560
Aug08 080125 344.90 351.40 344.90 351.40 +10.40 732 8,018 +55
Oct08 080125 344.20 353.80 344.20 353.80 +9.60 58 7,782 -19
Dec08 080125 349.60 358.10 349.60 358.10 +8.70 50 1,990 +50
Total Volume and Open Interest 12,375 90,933 -1,073
Cotton(ICE)
Mar08 080125 68.75 68.90 67.60 67.89 -0.50 25,616 130,627 -4,641
May08 080125 69.80 70.00 69.35 69.70 -0.45 3,718 38,595 +607
Jul08 080125 72.00 72.00 71.25 71.37 -0.52 4,557 33,485 -1,896
Oct08 080125 73.75 73.75 73.75 73.75 -0.77 105 528 +10
Dec08 080125 76.65 76.70 75.70 75.88 -0.74 3,626 56,635 -36
Mar09 080125 78.50 78.50 78.45 78.45 -0.60 77 2,018 +7
Total Volume and Open Interest 37,758 264,790 -5,956
Lumber(CME)
Mar08 080125 226.0 228.0 222.0 222.4 -2.6 503 8,030 +71
May08 080125 246.0 247.9 243.3 245.4 +0.9 290 1,488 +125
Jul08 080125 262.1 262.1 257.0 259.7 +0.4 49 495 +19
Sep08 080125 274.1 275.8 270.0 275.6 -2.2 37 182 +15
Total Volume and Open Interest 912 10,283 +238
Crude Oil(NYM)
Mar08 080125 90.35 91.35 89.75 90.71 +1.30 286,687 380,924 +4,297
Apr08 080125 90.00 90.72 89.65 90.47 +1.48 85,625 93,270 -2,587
May08 080125 90.35 90.35 89.50 90.19 +1.61 36,545 71,554 -773
Jun08 080125 89.50 89.91 89.25 89.91 +1.72 36,140 86,692 +4,257
Jul08 080125 89.63 89.63 89.63 89.63 +1.79 10,207 33,310 +1,545
Aug08 080125 89.38 89.38 89.38 89.38 +1.84 3,867 23,946 +512
Sep08 080125 89.14 89.14 89.14 89.14 +1.85 2,706 41,024 -233
Oct08 080125 88.91 88.91 88.91 88.91 +1.84 3,394 29,851 -803
Nov08 080125 88.69 88.69 88.69 88.69 +1.83 486 21,816 -4
Dec08 080125 87.90 88.47 87.90 88.47 +1.82 20,801 176,249 +2,087
Jan09 080125 88.25 88.25 88.25 88.25 +1.81 55 23,808 -32
Feb09 080125 88.04 88.04 88.04 88.04 +1.80 269 12,367 +110
Mar09 080125 87.84 87.84 87.84 87.84 +1.79 75 7,300 +50
Apr09 080125 87.66 87.66 87.66 87.66 +1.78 0 8,348 +0
May09 080125 87.48 87.48 87.48 87.48 +1.77 0 13,357 +0
Jun09 080125 87.32 87.32 87.32 87.32 +1.75 1,629 31,869 +564
Total Volume and Open Interest 501,734 1,343,482 +7,853
Heating Oil(NYM)
Feb08 080125 250.60 253.00 250.05 251.91 +4.28 20,461 31,048 -2,992
Mar08 080125 248.80 251.25 248.80 250.61 +4.20 27,009 72,397 +343
Apr08 080125 247.80 247.81 247.80 247.81 +4.30 7,074 24,515 -8
May08 080125 245.06 245.06 245.06 245.06 +4.40 3,266 13,723 +378
Jun08 080125 233.00 243.46 233.00 243.46 +4.60 2,318 17,522 +311
Jul08 080125 243.26 243.26 243.26 243.26 +4.60 749 7,175 +142
Aug08 080125 243.46 243.46 243.46 243.46 +4.70 375 2,205 +109
Sep08 080125 244.76 244.76 244.76 244.76 +4.85 489 5,677 +94
Oct08 080125 246.61 246.61 246.61 246.61 +4.85 143 1,675 +42
Nov08 080125 248.71 248.71 248.71 248.71 +4.85 132 1,114 -46
Dec08 080125 250.46 250.46 250.46 250.46 +4.85 782 9,413 -19
Jan09 080125 251.66 251.66 251.66 251.66 +4.85 45 3,454 +24
Total Volume and Open Interest 62,871 198,537 -1,614
Gasoline(NYMEX)
Feb08 080125 228.90 233.70 228.70 231.82 +3.54 23,458 30,833 -2,405
Mar08 080125 232.30 237.36 232.00 235.42 +3.83 32,118 75,051 +2,055
Apr08 080125 245.74 250.50 245.74 248.97 +3.93 10,769 38,391 +1,817
May08 080125 247.34 251.25 247.27 249.97 +3.98 5,319 32,226 -387
Jun08 080125 247.68 251.02 247.64 249.87 +4.13 2,806 23,845 +260
Jul08 080125 247.98 248.93 246.65 248.77 +4.33 1,035 7,487 +29
Aug08 080125 245.65 247.25 245.55 246.62 +4.48 882 4,682 +197
Sep08 080125 242.45 244.30 242.08 243.42 +4.58 1,147 6,640 -130
Oct08 080125 228.15 230.17 228.15 230.17 +4.68 393 4,043 +174
Nov08 080125 225.97 225.97 225.97 225.97 +4.63 167 2,152 +41
Total Volume and Open Interest 78,899 241,036 +1,599
e-MiNY RBOB Gasoline(NYMEX)
Feb08 080118 230.34 230.34 230.34 230.34 -17.48 1 10 +0
Mar08 080125 237.00 237.00 235.42 235.42 +3.83 7 20 +6
Apr08 080125 248.97 248.97 248.97 248.97 +3.93 0 2 +0
May08 080125 249.97 249.97 249.97 249.97 +3.98      
Total Volume and Open Interest 9 48 +6
Natural Gas(NYM)
Feb08 080125 7.850 7.985 7.825 7.983 +0.181 48,880 40,450 -6,534
Mar08 080125 7.830 7.954 7.830 7.954 +0.171 33,754 158,601 +3,269
Apr08 080125 7.830 7.929 7.820 7.929 +0.161 16,339 74,437 +2,760
May08 080125 7.890 7.975 7.885 7.975 +0.155 5,807 63,231 -499
Jun08 080125 7.975 8.057 7.975 8.057 +0.155 1,199 29,353 +211
Jul08 080125 8.060 8.140 8.060 8.140 +0.155 746 25,076 +57
Aug08 080125 8.030 8.210 8.030 8.210 +0.155 777 21,826 +94
Sep08 080125 8.135 8.222 8.135 8.222 +0.155 515 17,289 -119
Oct08 080125 8.215 8.300 8.215 8.300 +0.155 3,509 48,184 +309
Nov08 080125 8.545 8.545 8.545 8.545 +0.152 1,064 27,680 -128
Dec08 080125 8.740 8.810 8.740 8.810 +0.139 1,375 28,097 +553
Jan09 080125 9.020 9.020 9.020 9.020 +0.130 1,762 51,053 +282
Feb09 080125 8.950 9.025 8.950 9.025 +0.130 66 9,015 +44
Mar09 080125 8.810 8.810 8.810 8.810 +0.135 2,346 34,584 +387
Apr09 080125 8.070 8.070 8.070 8.070 +0.125 1,136 31,480 -137
May09 080125 8.059 8.059 8.059 8.059 +0.125 1,810 23,050 -840
Total Volume and Open Interest 124,000 898,782 +1,315
Brent Crude Oil(ICE)
Mar08 080125 89.44 91.40 89.32 90.90 +1.83 112,161 99,398 +4,185
Apr08 080125 89.08 90.99 89.03 90.53 +1.86 52,423 122,195 -1,309
May08 080125 88.74 90.60 88.73 90.27 +1.90 24,130 29,876 +970
Jun08 080125 88.62 90.33 88.62 90.02 +1.92 24,428 48,750 +3,735
Jul08 080125 88.46 89.98 88.45 89.80 +1.91 5,515 16,127 +2,261
Aug08 080125 88.26 89.69 88.26 89.63 +1.90 2,163 10,204 +754
Sep08 080125 89.46 89.46 89.46 89.46 +1.88 0 9,827 +166
Oct08 080125 88.75 89.28 88.75 89.28 +1.88 0 8,349 +75
Nov08 080125 89.10 89.10 89.10 89.10 +1.88 0 6,928 +123
Dec08 080125 87.73 89.18 87.60 88.91 +1.88 15,271 57,930 +1,431
Jan09 080125 88.76 88.76 88.76 88.76 +1.84 0 12,984 -40
Feb09 080125 88.63 88.63 88.63 88.63 +1.82 0 4,467 -469
Mar09 080125 88.50 88.50 88.50 88.50 +1.80 0 4,176 +0
Apr09 080125 88.37 88.37 88.37 88.37 +1.76 0 5,226 +0
Total Volume and Open Interest 240,860 534,921 +12,239
Gas Oil(ICE)
Feb08 080125 787.50 802.50 787.50 797.75 +23.50 38,018 54,238 -2,829
Mar08 080125 778.00 793.50 778.00 789.00 +23.75 36,780 65,158 -1,793
Apr08 080125 771.75 785.25 771.00 781.00 +24.00 15,825 28,203 +2,672
May08 080125 768.00 777.25 766.50 774.25 +24.00 6,473 17,047 -713
Jun08 080125 764.00 773.50 762.75 770.50 +23.75 5,594 29,968 -335
Jul08 080125 764.00 773.50 764.00 770.75 +23.50 543 6,670 -1,026
Aug08 080125 771.00 775.50 771.00 773.00 +23.25 221 4,652 +972
Sep08 080125 771.25 775.50 771.25 775.25 +23.25 289 4,031 +337
Oct08 080125 777.00 777.00 777.00 777.00 +23.50 83 2,571 +76
Nov08 080125 773.25 777.50 773.25 777.50 +23.00 188 2,606 +613
Total Volume and Open Interest 106,116 252,280 -2,146
US Dollar Index(ICE)
Mar08 080125 75.915 76.190 75.820 76.115 +0.245 5,664 31,862 +3,391
Jun08 080125 75.750 76.365 75.750 76.365 +0.245 3 5,651 -1
Sep08 080125 76.665 76.665 76.665 76.665 +0.245 0 502 +0
Total Volume and Open Interest 5,667 38,015 +3,390
Australian Dollar(CME)
Mar08 080125 87.94 87.94 87.57 87.57 +0.03 2,326 62,865 -3,693
Jun08 080125 86.67 86.67 86.67 86.67 +0.03 0 1,010 -32
Sep08 080125 85.68 85.68 85.68 85.68 +0.03 0 78 +2
Total Volume and Open Interest 2,326 64,108 -3,723
British Pound(CME)
Mar08 080125 197.66 197.86 197.17 197.57 +0.66 1,803 90,799 -2,173
Jun08 080125 196.47 196.47 196.47 196.47 +0.62 5 916 +191
Sep08 080125 195.32 195.32 195.32 195.32 +0.61 0 9 +0
Total Volume and Open Interest 1,808 91,783 -1,982
Canadian Dollar(CME)
Mar08 080125 99.08 99.51 99.08 99.35 +0.23 3,003 86,012 +6,533
Jun08 080125 99.25 99.25 99.19 99.19 +0.23 1 4,310 -2
Sep08 080125 98.96 98.96 98.96 98.96 +0.23 0 1,582 +7
Dec08 080125 98.77 98.77 98.77 98.77 +0.23 1 772 +5
Total Volume and Open Interest 3,006 92,869 +6,542
Japanese Yen(CME)
Mar08 080125 93.24 93.91 93.20 93.80 -0.18 2,993 172,117 +4,797
Jun08 080125 94.33 94.33 94.33 94.33 -0.18 0 27,288 -40
Sep08 080125 94.85 94.85 94.85 94.85 -0.16 0 499 +0
Total Volume and Open Interest 2,993 199,967 +4,757
Swiss Franc(CME)
Mar08 080125 91.24 91.27 91.13 91.24 -0.91 225 70,335 -1,050
Jun08 080125 91.38 91.38 91.38 91.38 -0.89 0 372 -5
Sep08 080125 91.47 91.47 91.47 91.47 -0.90 0 20 -3
Total Volume and Open Interest 225 70,765 -1,057
EuroFX(CME)
Mar08 080125 146.92 147.06 146.49 146.57 -0.84 2,795 182,516 +182,225
Jun08 080125 146.05 146.14 146.05 146.14 -0.83 1 4,623 +325
Sep08 080125 145.68 145.68 145.68 145.68 -0.83 0 322 +3
Total Volume and Open Interest 2,800 187,637 +182,560
Mexican Peso(CME)
Feb08 080125 915.2 915.2 915.2 915.2 +0.5 0 110 +0
Mar08 080125 915.5 916.5 912.2 913.0 +0.5 1,846 79,207 -1,535
Total Volume and Open Interest 1,876 80,565 -1,536
30-Year T-Bonds(CBOT)
Mar08 080125 118~11 120~05 118~06 119~28 +0~29 674,417 1,049,095 -10,788
Jun08 080125 117~17 119~03 117~11 118~30 +0~29 2,146 27,681 +930
Sep08 080125 118~00 118~00 118~00 118~00 +0~29 5 50 +3
Total Volume and Open Interest 676,568 1,076,837 -9,850
10-Year T-Notes(CBOT)
Mar08 080125 116~055 117~075 115~240 117~015 +0~120 1,908,621 2,587,961 -1,060
Jun08 080125 115~080 116~080 115~005 116~030 +0~115 18,147 58,552 +3,270
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 080125 112~195 113~105 112~065 113~050 +0~035 11,506 1,959,098 +0
Jun08 080125 112~175 112~255 112~175 112~255 +0~030 7,669 63,367 +0
Total Volume and Open Interest 1,145,045 2,022,465 +0
2 Year T-Notes(CBOT)
Mar08 080125 106~038 106~069 106~038 106~068 +0~008 6,184 1,203,813 +14,429
Jun08 080125 106~064 106~064 106~064 106~064 +0~012      
Total Volume and Open Interest 6,184 1,203,813 +14,429
Eurodollars(CME)
Mar08 080125 96.845 96.945 96.785 96.920 +0.040 44,855 1,819,176 -33,967
Jun08 080125 97.205 97.395 97.090 97.360 +0.045 30,847 1,953,373 -381
Sep08 080125 97.280 97.470 97.175 97.430 +0.035 21,964 1,593,708 -5,172
Dec08 080125 97.275 97.445 97.090 97.390 +0.015 27,757 1,493,063 -72,015
Mar09 080125 97.195 97.370 97.075 97.310 +0.005 19,027 1,193,025 +772
Jun09 080125 97.060 97.225 96.920 97.170 +0.010 14,203 781,270 +538
Sep09 080125 96.890 97.070 96.775 97.015 +0.020 23,354 713,393 +8,707
Dec09 080125 96.720 96.905 96.620 96.870 +0.040 10,472 524,405 -13,579
Mar10 080125 96.575 96.755 96.540 96.735 +0.045 7,618 295,611 -12,256
Jun10 080125 96.395 96.600 96.330 96.570 +0.050 3,910 263,183 -342
Sep10 080125 96.240 96.430 96.210 96.415 +0.050 4,094 194,389 +1,070
Dec10 080125 96.110 96.280 96.070 96.270 +0.050 6,588 153,340 +674
Mar11 080125 95.970 96.165 95.950 96.140 +0.055 10,191 115,602 -3,364
Jun11 080125 95.825 96.020 95.810 96.000 +0.060 7,461 100,209 -1,653
Sep11 080125 95.675 95.885 95.675 95.870 +0.065 5,896 70,130 -1,146
Dec11 080125 95.570 95.750 95.540 95.740 +0.070 13,780 64,009 -1,894
Mar12 080125 95.450 95.660 95.450 95.640 +0.075 8,001 60,319 +1,605
Jun12 080125 95.340 95.545 95.335 95.530 +0.080 26,568 68,926 +17,738
Total Volume and Open Interest 324,451 11,713,068 -91,969
30 Day Federal Funds(CBOT)
Jan08 080125 4.335 4.340 4.335 4.340 -0.005 227 119,714 +309
Feb08 080125 5.135 5.180 5.100 5.175 -0.015 2,109 147,361 -2,511
Mar08 080125 5.340 5.340 5.335 5.340 unch 459 56,877 +2,252
Apr08 080125 5.400 5.475 5.390 5.455 +0.005 292 28,935 -169
May08 080125 5.545 5.645 5.530 5.640 +0.025 24 31,944 +1,722
Jun08 080125 5.580 5.710 5.570 5.680 +0.025 28 15,252 +2,336
Total Volume and Open Interest 3,139 417,620 +4,556
30 Day Fed Funds(e-CBOT)
Jan08 080125 96.090 96.095 96.080 96.090 unch 21,510 0 +0
Feb08 080125 96.900 96.950 96.840 96.925 -0.025 39,101 0 +0
Mar08 080125 97.060 97.125 96.995 97.090 -0.080 12,696 0 +0
Apr08 080125 97.170 97.235 97.100 97.205 -0.085 12,306 0 +0
May08 080125 97.320 97.415 97.240 97.390 -0.090 4,618 0 +0
Jun08 080125 97.350 97.460 97.270 97.430 -0.090 1,348 0 +0
Total Volume and Open Interest 92,024    
3-Mth Euro-Yen(CME)
Mar08 080125 99.22 99.22 99.22 99.22 -0.04 3 14,250 +298
Jun08 080125 99.40 99.40 99.40 99.40 -0.02 2 6,896 -1
Sep08 080125 99.43 99.43 99.43 99.43 -0.01 23 6,686 -85
Dec08 080125 99.39 99.39 99.39 99.39 -0.01 25 2,284 +0
Mar09 080125 99.34 99.34 99.34 99.34 -0.01 133 1,379 -292
Jun09 080125 99.29 99.29 99.29 99.29 -0.01 0 156 +0
Sep09 080125 99.24 99.24 99.24 99.24 -0.01 0 350 +0
Dec09 080125 99.18 99.18 99.18 99.18 -0.01      
Mar10 080125 99.15 99.15 99.15 99.15 -0.01      
Jun10 080125 99.09 99.09 99.09 99.09 -0.02      
Total Volume and Open Interest 186 32,001 -80
3-Mth Euro-Yen(SGX)
Mar08 080125 99.23 99.23 99.21 99.22 -0.05 2,099 53,219 -836
Jun08 080125 99.41 99.41 99.38 99.38 -0.05 973 20,291 +19
Sep08 080125 99.43 99.43 99.40 99.40 -0.06 1,543 18,226 +414
Dec08 080125 99.40 99.41 99.37 99.37 -0.07 278 16,663 +55
Mar09 080125 99.36 99.36 99.31 99.32 -0.07 186 7,279 +218
Jun09 080125 99.28 99.28 99.25 99.26 -0.07 0 1,625 +1
Sep09 080125 99.21 99.21 99.21 99.21 -0.07 0 678 +0
Dec09 080125 99.14 99.14 99.14 99.14 -0.08 0 260 +0
Total Volume and Open Interest 5,079 122,897 -129
Japanese Gov't Bonds(SGX)
Mar08 080125 137.93 137.99 137.25 137.38 -0.87 3,177 37,749 -172
Jun08 080125 137.38 137.38 137.38 137.38 -0.87      
Sep08 080125 137.38 137.38 137.38 137.38 -0.87      
Total Volume and Open Interest 3,177 37,749 -172
Euro-Bund(EUREX)
Mar08 080125 115.70 116.64 115.58 116.33 +0.30 2,043,075 1,402,999 +123,885
Jun08 080125 115.39 116.20 115.18 115.91 +0.29 96 2,692 +219
Sep08 080125 116.03 116.03 116.03 116.03 +0.27 356 357 +351
Total Volume and Open Interest 2,043,527 1,406,048 +124,455
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080125 44.35 44.78 44.35 44.67 +0.15 3,550 19,202 +3,350
Sep08 080125 45.18 45.18 45.18 45.18 +0.15      
Total Volume and Open Interest 1,260,239 1,229,588 +65,886
3-Mth Euribor(EUREX)
Mar08 080125 95.650 95.690 95.635 95.690 +0.005 3,030 18,704 -96
Jun08 080125 95.955 96.020 95.925 96.020 +0.020 710 6,806 -141
Sep08 080125 96.170 96.235 96.130 96.235 +0.040 795 5,043 +83
Total Volume and Open Interest 5,306 38,994 -974
Long Gilt(LIFFE)
Mar08 080125 109~29 110~12 109~23 110~07 +0~02 120,344 349,351 +6,318
Jun08 080125 110~13 110~13 110~13 110~13 +0~02      
Total Volume and Open Interest 120,344 349,351 +6,318
3-Mth Short Sterling(LIFFE)
Mar08 080125 94.53 94.53 94.53 94.53 -0.04 164,287 476,132 +17,875
Jun08 080125 94.86 94.86 94.86 94.86 -0.02 154,923 733,488 +12,572
Sep08 080125 95.09 95.09 95.09 95.09 -0.02 169,235 507,990 +25,010
Dec08 080125 95.22 95.22 95.22 95.22 -0.02 107,855 448,627 -9,185
Mar09 080125 95.30 95.30 95.30 95.30 unch 76,949 320,195 -11,109
Jun09 080125 95.32 95.32 95.32 95.32 +0.02 49,413 193,981 +2,420
Total Volume and Open Interest 780,509 3,016,651 +41,062
3-Mth Euribor(LIFFE)
Mar08 080125 95.660 95.710 95.615 95.685 -0.020 317,457 709,789 +10,447
Jun08 080125 95.990 96.050 95.900 96.040 +0.005 344,044 762,767 -5,573
Sep08 080125 96.215 96.265 96.105 96.255 +0.020 419,513 575,651 +10,916
Total Volume and Open Interest 2,120,353 4,138,441 +6,044
3-Mth Aus T-Bills(SFE)
Mar08 080125 92.67 92.69 92.66 92.67 -0.05 18,477 425,794 +18,858
Jun08 080125 92.61 92.68 92.61 92.65 -0.07 30,610 388,897 +36,155
Sep08 080125 92.71 92.74 92.66 92.68 -0.10 23,066 315,581 +18,693
Dec08 080125 92.71 92.76 92.68 92.69 -0.11 11,905 136,305 +12,051
Mar09 080125 92.71 92.76 92.68 92.69 -0.14 4,581 69,093 +4,192
Jun09 080125 92.71 92.76 92.69 92.69 -0.14 2,147 54,548 +153
Sep09 080125 92.73 92.77 92.69 92.69 -0.15 2,554 42,119 +1,015
Dec09 080125 92.74 92.75 92.69 92.69 -0.15 1,237 9,384 +867
Mar10 080125 92.70 92.70 92.70 92.70 -0.15 0 706 +0
Jun10 080125 92.70 92.70 92.70 92.70 -0.15 0 490 +0
Total Volume and Open Interest 94,577 1,443,511 +91,984
10-Year Aus T-Bonds(SFE)
Mar08 080125 93.91 93.92 93.81 93.82 -0.15 35,240 584,995 +32,777
Jun08 080125 93.82 93.82 93.82 93.82 -0.15      
Total Volume and Open Interest 35,240 584,995 +32,777
3-Year Aus T-Bonds(SFE)
Mar08 080125 93.47 93.47 93.40 93.40 -0.17 100,112 933,048 +85,126
Jun08 080125 93.40 93.40 93.40 93.40 -0.17      
Total Volume and Open Interest 100,112 933,048 +85,126
Gold(CMX)
Feb08 080125 917.0 921.0 906.0 910.7 +4.9 165,385 187,921 -17,239
Apr08 080125 922.5 927.0 911.5 916.2 +5.0 42,848 184,006 +23,650
Jun08 080125 928.5 928.5 920.5 920.7 +5.0 2,421 52,267 -23
Aug08 080125 923.5 924.7 923.5 924.7 +5.0 745 31,840 -289
Oct08 080125 928.4 928.4 928.4 928.4 +5.0 29 3,586 -9
Dec08 080125 938.0 938.0 931.8 931.8 +4.9 942 27,150 +193
Feb09 080125 936.1 936.1 936.1 936.1 +5.1 73 18,554 -61
Apr09 080125 940.1 940.1 940.1 940.1 +5.3 3 2,775 +0
Jun09 080125 944.5 944.5 944.5 944.5 +5.4 1 10,283 +0
Aug09 080125 948.8 948.8 948.8 948.8 +5.4 8 9 +0
Oct09 080125 953.3 953.3 953.3 953.3 +5.4      
Dec09 080125 957.9 957.9 957.9 957.9 +5.4 438 16,802 +276
Total Volume and Open Interest 213,805 552,400 +6,899
Silver(CMX)
Mar08 080125 1648.0 1656.0 1639.5 1649.0 +15.7 32,461 82,187 +1,015
May08 080125 1666.0 1666.0 1656.0 1658.2 +15.7 2,286 21,172 +976
Jul08 080125 1665.7 1665.7 1665.7 1665.7 +16.0 674 24,416 +166
Sep08 080125 1672.5 1672.5 1672.5 1672.5 +16.2 160 20,972 -17
Dec08 080125 1679.0 1689.0 1679.0 1681.8 +16.3 645 20,302 +235
Mar09 080125 1692.1 1692.1 1692.1 1692.1 +16.3 2 926 +0
May09 080125 1699.3 1699.3 1699.3 1699.3 +16.4 4 8 +0
Total Volume and Open Interest 36,542 181,617 +2,137
Platinum(NYMEX)
Jan08 080125 1608.7 1680.7 1608.7 1680.7 +65.8 25 126 +16
Apr08 080125 1675.0 1688.0 1665.0 1680.1 +67.1 4,598 16,856 -60
Jul08 080125 1669.1 1669.1 1669.1 1669.1 +66.1 108 0 +0
Oct08 080125 1670.0 1670.0 1667.8 1667.8 +64.8 61 51 +51
Total Volume and Open Interest 4,792 17,033 +7
Palladium(NYMEX)
Mar08 080125 381.50 389.00 381.50 385.45 +9.40 1,254 15,014 -277
Jun08 080125 389.00 389.00 389.00 389.00 +9.70 37 1,750 -5
Sep08 080125 392.00 392.00 392.00 392.00 +9.70 24 320 -1
Total Volume and Open Interest 1,329 17,783 -297
Copper(CMX)
Mar08 080125 320.80 322.00 316.80 318.40 +1.25 11,055 54,716 -564
May08 080125 322.95 322.95 320.00 320.20 +1.60 3,779 17,410 +845
Jul08 080125 320.05 320.05 320.05 320.05 +2.65 365 3,453 -92
Sep08 080125 318.65 318.65 318.65 318.65 +3.30 190 1,693 +37
Dec08 080125 316.35 316.35 316.35 316.35 +3.90 284 2,522 +179
Total Volume and Open Interest 16,730 86,275 +417
Aluminum(CMX)
Jan08 080125 1.11 1.11 1.11 1.11 -106.89      
Feb08 080125 1.11 1.11 1.11 1.11 -106.89      
Mar08 080125 1.11 1.11 1.11 1.11 -106.89      
Apr08 080125 1.11 1.11 1.11 1.11 -106.89      
May08 080125 1.11 1.11 1.11 1.11 -106.89      
Jun08 080125 1.11 1.11 1.11 1.11 -106.89      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080125 12480 12490 12195 12236 -129 3,592 26,458 -1,184
Jun08 080125 12475 12475 12220 12256 -129 24 49 -1
Sep08 080125 12270 12270 12270 12270 -129 0 1 +0
Dec08 080125 12267 12267 12267 12267 -129      
Total Volume and Open Interest 3,616 26,508 -1,185
S & P 500(CME)
Mar08 080125 1368.00 1370.50 1328.50 1334.10 -18.10 41,808 567,465 -7,648
Jun08 080125 1361.50 1361.50 1337.50 1337.50 -18.50 851 9,427 +439
Sep08 080125 1360.00 1360.00 1339.00 1340.50 -18.80 50 342 -20
Dec08 080125 1342.10 1342.10 1342.10 1342.10 -19.10 36 4,091 -7
Total Volume and Open Interest 42,745 581,336 -7,236
S & P 500 E-Mini(Globex)
Mar08 080125 1356.00 1370.75 1328.25 1334.00 -18.25 2,431,922 2,433,876 -38,875
Jun08 080125 1361.75 1374.50 1332.25 1337.50 -18.50 12,795 63,986 +9,151
Total Volume and Open Interest 2,444,719 2,497,869 -29,723
NASDAQ 100(CME)
Mar08 080125 1872.00 1873.00 1791.00 1793.50 -43.50 5,384 47,029 +1,878
Jun08 080125 1817.00 1819.50 1804.50 1804.50 -44.50 100 151 +100
Sep08 080125 1819.50 1819.50 1819.50 1819.50 -49.50      
Total Volume and Open Interest 5,484 47,180 +1,978
NASDAQ 100 E-Mini(Globex)
Mar08 080125 1847.00 1873.50 1791.00 1793.50 -43.50 505,973 353,681 -17,995
Jun08 080125 1855.00 1884.30 1801.50 1804.50 -44.50 2,733 5,478 +2,615
Total Volume and Open Interest 508,706 359,159 -15,380
S & P Midcap 400(CME)
Mar08 080125 785.50 789.50 772.00 772.20 -6.10 511 6,779 +344
Jun08 080125 774.45 774.45 774.45 774.45 -6.85      
Sep08 080125 779.45 779.45 779.45 779.45 -6.85 0 55 +0
Total Volume and Open Interest 511 6,836 +341
Russell 2000(CME)
Mar08 080125 704.50 704.50 685.00 688.80 -4.30 3,186 42,697 +184
Jun08 080125 689.55 689.55 689.55 689.55 -4.55 0 5 +0
Sep08 080125 692.05 692.05 692.05 692.05 -4.55 0 27 +0
Total Volume and Open Interest 3,186 42,729 +184
Russell 2000 E-Mini(Globex)
Mar08 080125 694.90 706.20 684.90 688.80 -4.30 285,649 0 -640,027
Jun08 080125 696.50 706.30 686.10 689.60 -4.50 99 0 -264
Sep08 080125 692.10 706.60 689.50 692.10 -4.50 13 0 -98
Total Volume and Open Interest 461,750 640,389 +0
Value Line(KCBT)
Mar08 080125 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080125 13260 13695 13260 13670 +620 69,967 221,779 +1,032
Jun08 080125 13180 13610 13180 13565 +535 0 247 +27
Total Volume and Open Interest 69,991 222,157 +1,057
Nikkei 225(SGX)
Mar08 080125 13260 13695 13260 13670 +620 69,967 221,779 +1,032
Jun08 080125 13180 13610 13180 13565 +535 0 247 +27
Sep08 080125 13585 13585 13585 13585 +540 0 40 +0
Total Volume and Open Interest 69,991 222,157 +1,057
CAC 40(EURONEXT)
Feb08 080125 5005.0 5022.5 4820.0 4887.5 -42.5 225,157 518,399 -2,129
Mar08 080125 5018.0 5037.5 4884.5 4906.0 -42.5 5,139 58,665 +1,213
Apr08 080125 4921.5 4921.5 4921.5 4921.5 -42.5 60 60 +60
Total Volume and Open Interest 230,821 579,415 -509
Hang Seng Index(HKFE)
Jan08 080125 24815 25292 24486 25075 +1435 12,544 51,120 +39,871
Feb08 080125 24800 25310 24515 25095 +1432 420 98 -779
Mar08 080125 24756 25250 24472 25037 +1387 69 763 +401
Total Volume and Open Interest 13,058 52,594 +40,093
DAX(EUREX)
Mar08 080125 6955.0 7047.5 6760.0 6847.0 -23.5 282,338 206,088 -20,948
Jun08 080125 7033.0 7114.0 6840.0 6919.0 -22.0 466 18,990 -62
Sep08 080125 7101.0 7170.0 6980.5 6987.0 -18.5 164 869 -26
Total Volume and Open Interest 282,968 225,947 -21,036
FT-SE 100(EURONEXT)
Mar08 080125 5986.00 5986.00 5827.00 5835.00 -36.00 226,691 560,998 +43,960
Jun08 080125 6000.00 6000.00 5856.50 5856.50 -35.00 36 9,268 -1
Sep08 080125 5961.50 5969.00 5870.50 5870.50 -36.00 0 2,029 +0
Total Volume and Open Interest 226,727 574,395 +43,959
SPI 200(SFE)
Mar08 080125 5640.0 5889.0 5620.0 5885.0 +342.0 34,881 353,474 +19,725
Jun08 080125 5692.0 5937.0 5692.0 5937.0 +346.0 175 3,836 +179
Sep08 080125 5941.0 5941.0 5941.0 5941.0 +347.0 0 1,555 +2
Total Volume and Open Interest 35,059 359,007 +19,914
GSCI(CME)
Feb08 080125 597.30 601.50 597.30 600.00 +9.80 135 21,184 -16
Mar08 080125 598.00 601.60 598.00 601.60 +9.60 0 1 +1
Apr08 080125 601.50 601.50 601.50 601.50 +9.50      
Total Volume and Open Interest 135 21,185 -15
RJ/CRB Index(ICE)
Feb08 080125 484.25 491.75 484.25 491.75 +3.75 4 266 -2
Apr08 080125 488.25 495.75 488.00 495.75 +3.75 17 853 -4
Jun08 080125 496.00 499.75 496.00 499.75 +3.75 0 204 +0
Total Volume and Open Interest 21 1,328 -6
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf