MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon January 28, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080128 1232.75 1255.00 1228.00 1253.75 +10.75 7,788 218,872 -7,046
May08 080128 1250.50 1273.50 1246.50 1272.25 +10.75 2,786 94,382 +3,721
Jul08 080128 1267.00 1288.50 1261.00 1287.00 +11.75 2,965 81,073 -38
Aug08 080128 1265.00 1278.00 1263.00 1278.00 +11.00 514 4,107 +151
Sep08 080128 1244.00 1249.00 1242.00 1249.00 +2.00 554 3,205 +206
Nov08 080128 1219.00 1229.50 1211.00 1228.75 -3.25 3,509 121,928 +760
Jan09 080128 1223.00 1237.00 1222.00 1236.75 -5.25 60 5,164 -1
Total Volume and Open Interest 18,541 560,252 -1,776
Soybean Meal(CBOT)
Mar08 080128 332.00 337.80 331.50 336.60 +1.60 3,950 74,415 -2,371
May08 080128 340.00 344.00 331.00 342.80 +1.20 2,353 51,206 -751
Jul08 080128 345.00 348.00 341.80 347.70 +1.20 1,920 42,901 +777
Aug08 080128 344.50 345.50 343.00 345.20 +1.20 365 8,253 -50
Sep08 080128 340.50 340.50 338.00 338.80 -1.70 357 6,873 +320
Oct08 080128 330.00 330.00 322.50 323.50 -6.50 60 6,415 +105
Dec08 080128 329.00 329.00 321.50 323.50 -6.00 1,922 37,187 -597
Jan09 080128 324.30 324.30 324.30 324.30 -5.90 0 2,324 +0
Total Volume and Open Interest 10,927 232,427 -2,562
Soybean Oil(CBOT)
Mar08 080128 51.60 52.60 51.50 52.55 +0.54 7,665 140,105 -3,870
May08 080128 52.20 53.20 52.10 53.19 +0.47 3,724 55,578 +1,013
Jul08 080128 52.75 53.85 52.63 53.82 +0.55 3,215 44,119 -2,977
Aug08 080128 53.20 54.00 53.20 54.00 +0.48 621 5,831 +204
Sep08 080128 53.60 54.00 53.60 54.00 +0.43 487 5,348 +363
Oct08 080128 53.25 53.85 53.25 53.85 +0.33 836 5,032 +181
Dec08 080128 53.20 54.20 53.20 54.20 +0.45 3,323 29,862 -1,654
Jan09 080128 53.80 54.25 53.70 54.25 +0.43 105 2,052 +26
Total Volume and Open Interest 19,976 289,007 -6,715
Canola(WCE)
Mar08 080128 570.0 570.4 552.0 568.8 +1.5 7,629 72,397 +2,224
May08 080128 580.6 583.9 565.4 583.0 +2.2 4,448 30,085 -1,225
Jul08 080128 591.0 592.9 579.5 591.6 +1.9 368 20,074 +41
Total Volume and Open Interest 12,816 167,263 +1,005
Corn(CBOT)
Mar08 080128 494.00 503.25 490.25 502.25 +4.00 13,131 543,764 -15,982
May08 080128 505.50 515.00 502.25 514.25 +3.50 5,519 202,945 +3,894
Jul08 080128 514.50 523.50 511.25 523.00 +4.00 4,293 180,687 -305
Sep08 080128 508.25 516.00 506.00 515.75 +3.25 436 41,253 +2,385
Dec08 080128 504.50 512.75 501.75 510.50 +0.75 5,020 336,140 -221
Mar09 080128 511.50 520.00 509.50 518.75 +2.00 165 24,656 +538
Total Volume and Open Interest 28,714 1,418,309 -8,461
Wheat(CBOT)
Mar08 080128 945.00 963.00 935.00 963.00 +30.00 3,630 167,283 -2,726
May08 080128 955.00 977.50 951.00 977.50 +30.00 1,760 76,034 +2,101
Jul08 080128 885.00 909.00 881.00 908.00 +29.00 2,465 111,111 -569
Sep08 080128 888.00 910.75 888.00 910.75 +30.00 49 20,896 -12
Dec08 080128 906.00 929.50 901.00 929.50 +30.00 211 49,566 +587
Total Volume and Open Interest 8,531 447,977 -52
Wheat(KCBT)
Mar08 080128 982.00 1000.00 976.00 1000.00 +30.00 7,720 58,175 -4,213
May08 080128 998.00 1013.00 986.00 1013.00 +30.00 2,507 14,947 +478
Jul08 080128 955.00 967.50 945.00 967.50 +30.00 3,621 34,168 -1,277
Sep08 080128 953.00 972.00 953.00 972.00 +30.00 247 5,947 +35
Dec08 080128 965.00 986.50 965.00 986.50 +30.00 1,475 6,004 +623
Total Volume and Open Interest 15,655 123,803 -4,281
Wheat(MGE)
Mar08 080128 1297.00 1297.00 1297.00 1297.00 +30.00 2,807 23,539 -349
May08 080128 1230.00 1230.00 1226.00 1230.00 +30.00 2,790 14,650 +122
Jul08 080128 1150.00 1156.00 1144.00 1156.00 +30.00 572 4,976 -17
Sep08 080128 1055.00 1074.00 1046.00 1074.00 +30.00 955 8,211 +86
Dec08 080128 1041.00 1058.00 1041.00 1058.00 +30.00 894 8,764 +199
Total Volume and Open Interest 8,147 60,858 -1,948
Oats(CBOT)
Mar08 080128 325.00 325.00 320.50 323.00 +2.75 331 9,469 -251
May08 080128 334.00 334.25 330.25 332.50 +3.50 263 2,135 +54
Jul08 080128 341.00 341.00 341.00 341.00 +3.50 9 587 +4
Sep08 080128 346.00 346.00 346.00 346.00 +2.50 0 45 +0
Total Volume and Open Interest 659 14,102 -174
Rough Rice(CBOT)
Mar08 080128 14.57 14.58 14.47 14.57 +0.02 81 12,105 -90
May08 080128 14.82 14.89 14.82 14.89 +0.05 74 1,187 +53
Jul08 080128 15.10 15.15 15.10 15.15 unch 26 1,448 +11
Sep08 080128 14.59 14.59 14.59 14.59 +0.04 21 1,700 +63
Total Volume and Open Interest 216 17,489 +177
Live Cattle(CME)
Feb08 080128 91.000 91.150 90.500 90.750 -0.650 7,404 24,730 -3,688
Apr08 080128 94.000 94.250 93.600 93.830 -0.555 14,257 133,155 +2,471
Jun08 080128 92.500 92.680 92.000 92.580 -0.420 5,801 49,009 +1,428
Aug08 080128 95.430 95.750 95.000 95.500 +0.020 2,436 23,402 +579
Oct08 080128 99.700 100.200 99.400 100.200 +0.300 739 13,766 +165
Dec08 080128 100.900 101.400 100.600 101.350 +0.250 234 7,249 +22
Total Volume and Open Interest 31,017 256,389 +1,044
Feeder Cattle(CME)
Jan08 080128 99.000 99.730 99.000 99.550 +0.950 802 2,468 -49
Mar08 080128 102.600 102.950 102.150 102.680 +0.580 2,297 17,416 +111
Apr08 080128 106.350 106.680 105.800 106.600 +0.550 842 6,780 +235
May08 080128 108.650 108.800 108.050 108.750 +0.465 631 6,551 +67
Aug08 080128 111.000 111.050 110.100 110.635 +0.155 285 5,120 +157
Sep08 080128 109.900 110.000 109.400 109.900 unch 6 493 +5
Oct08 080128 109.500 109.700 109.500 109.700 unch 27 377 +12
Total Volume and Open Interest 4,905 39,466 +549
Lean Hogs(CME)
Feb08 080128 56.450 57.400 55.700 57.250 +1.050 6,359 25,580 -1,110
Apr08 080128 62.150 63.650 61.600 63.500 +1.550 8,855 93,580 -15
May08 080128 71.200 72.000 70.750 71.975 +0.545 45 2,755 +2
Jun08 080128 74.930 76.100 74.150 75.975 +1.045 3,421 35,696 +609
Jul08 080128 75.750 76.450 75.225 76.350 +0.715 1,005 13,218 -58
Aug08 080128 75.550 76.600 75.135 76.500 +0.965 535 7,865 +197
Oct08 080128 71.100 71.900 70.830 71.850 +0.750 937 12,380 +250
Dec08 080128 73.500 74.400 73.300 74.400 +0.900 2,581 16,849 +577
Total Volume and Open Interest 25,883 211,303 +1,614
Pork Bellies(CME)
Feb08 080128 85.600 88.300 85.600 88.250 +2.365 227 688 -79
Mar08 080128 86.800 88.700 86.100 88.550 +2.250 79 552 +8
May08 080128 87.850 89.400 87.700 89.000 +1.700 84 468 +18
Jul08 080128 89.000 89.000 87.700 88.150 +1.500 1 213 -1
Aug08 080128 87.300 89.200 87.300 89.000 +2.450 0 71 +0
Total Volume and Open Interest 391 1,992 -54
Class III Milk(CME)
Jan08 080128 19.38 19.38 19.38 19.38 +0.03 152 3,886 -6
Feb08 080128 17.25 17.33 17.20 17.33 +0.38 459 4,292 +7
Mar08 080128 17.30 17.45 17.30 17.36 +0.41 546 4,160 +51
Apr08 080128 16.60 16.60 16.60 16.60 +0.25 170 3,107 +64
May08 080128 16.30 16.30 16.30 16.30 +0.10 76 2,643 +47
Total Volume and Open Interest 1,593 32,463 +222
Cocoa(ICE)
Mar08 080128 2202 2215 2190 2213 +1 5,056 93,091 -3,913
May08 080128 2227 2235 2226 2235 -1 1,387 40,374 +443
Jul08 080128 2252 2252 2252 2252 -1 858 18,409 +271
Sep08 080128 2254 2254 2254 2254 -2 500 11,618 +203
Dec08 080128 2259 2259 2259 2259 unch 266 16,479 +56
Mar09 080128 2264 2264 2264 2264 -1 238 5,474 -93
May09 080128 2265 2265 2265 2265 -3 1 2,385 +0
Total Volume and Open Interest 8,347 189,387 -3,002
Coffee "C"(ICE)
Mar08 080128 131.25 134.60 131.00 134.20 +2.75 8,158 97,434 -2,900
May08 080128 135.60 137.05 135.05 136.80 +2.75 4,056 45,523 +2,611
Jul08 080128 139.30 139.30 139.30 139.30 +2.70 904 11,103 +83
Sep08 080128 141.70 141.70 141.70 141.70 +2.70 1,113 10,133 +797
Dec08 080128 144.10 145.20 144.10 145.20 +2.65 929 7,208 +695
Mar09 080128 148.55 148.55 148.55 148.55 +2.65 11 3,761 +1
Total Volume and Open Interest 15,199 177,802 +1,292
Orange Juice(ICE)
Mar08 080128 138.40 138.40 137.25 138.15 +1.35 610 16,427 +23
May08 080128 139.90 139.90 139.90 139.90 +1.35 177 4,542 +80
Jul08 080128 141.65 141.65 141.65 141.65 +1.35 19 1,089 -10
Sep08 080128 143.05 143.05 143.05 143.05 +1.35 0 699 +0
Nov08 080128 143.25 143.25 143.25 143.25 +1.35 0 442 +0
Jan09 080128 144.35 144.35 144.35 144.35 +1.35 0 861 +0
Total Volume and Open Interest 806 24,107 +93
Sugar #11(ICE)
Mar08 080128 12.25 12.36 12.07 12.24 +0.30 71,500 445,449 -8,847
May08 080128 12.59 12.74 12.54 12.64 +0.30 27,673 169,098 +1,100
Jul08 080128 12.63 12.82 12.63 12.77 +0.36 14,317 125,994 +2,694
Oct08 080128 12.99 13.06 12.92 13.06 +0.41 13,001 117,604 +1,405
Mar09 080128 13.44 13.57 13.44 13.57 +0.38 6,211 58,231 -1,142
Total Volume and Open Interest 139,757 1,034,196 -3,136
Sugar #14(ICE)
Mar08 080128 20.14 20.14 20.14 20.14 -0.01 152 1,959 -10
May08 080128 20.18 20.18 20.18 20.18 -0.02 104 4,006 +72
Jul08 080128 20.38 20.38 20.38 20.38 -0.07 20 2,000 -20
Sep08 080128 20.55 20.55 20.55 20.55 -0.13 20 1,495 +20
Nov08 080128 20.95 20.95 20.95 20.95 +0.03 0 664 +0
Total Volume and Open Interest 296 10,155 +62
London Cocoa(LCE)
Mar08 080128 1148 1150 1138 1147 -2 3,590 75,020 -333
May08 080128 1168 1170 1160 1169 unch 1,583 34,575 +98
Jul08 080128 1191 1195 1186 1194 -1 662 57,842 +309
Sep08 080128 1185 1185 1175 1182 -3 262 26,117 +87
Dec08 080128 1185 1188 1183 1188 -2 1,043 32,241 +318
Mar09 080128 1187 1187 1180 1187 -2 711 9,740 +495
May09 080128 1197 1197 1197 1197 -3 0 389 +0
Total Volume and Open Interest 7,882 236,583 +1,005
London Coffee(LCE)
Jan08 080128 2019.00 2043.00 2019.00 2039.00 +41.00 86 1,593 -72
Mar08 080128 2022.00 2069.00 2017.00 2057.00 +35.00 11,149 70,810 -2,039
May08 080128 2047.00 2089.00 2037.00 2079.00 +36.00 6,114 32,568 -68
Jul08 080128 2059.00 2104.00 2059.00 2096.00 +38.00 4,020 13,684 +1,677
Sep08 080128 2059.00 2109.00 2059.00 2097.00 +40.00 974 12,635 +196
Nov08 080128 2096.00 2096.00 2095.00 2095.00 +44.00 257 1,314 +42
Total Volume and Open Interest 22,600 136,389 -264
London Sugar(LCE)
Mar08 080128 339.50 347.50 338.90 345.90 +5.90 7,339 45,044 -4,700
May08 080128 349.00 356.00 347.90 354.10 +5.10 1,039 15,683 +54
Aug08 080128 352.40 358.00 352.40 356.10 +4.70 583 8,252 +234
Oct08 080128 356.00 360.30 356.00 360.10 +6.30 422 7,546 -236
Dec08 080128 359.00 365.00 359.00 365.00 +6.90 25 2,015 +25
Total Volume and Open Interest 9,940 86,468 -4,465
Cotton(ICE)
Mar08 080128 67.63 68.65 67.45 68.30 +0.41 14,619 126,904 -3,723
May08 080128 69.40 70.25 69.35 70.16 +0.46 2,031 38,774 +179
Jul08 080128 71.25 71.95 71.00 71.90 +0.53 801 33,468 -17
Oct08 080128 74.38 74.38 74.38 74.38 +0.63 230 701 +173
Dec08 080128 75.60 76.75 75.60 76.60 +0.72 4,060 58,531 +1,896
Mar09 080128 78.80 78.93 78.80 78.93 +0.48 210 2,215 +197
Total Volume and Open Interest 22,174 263,524 -1,266
Lumber(CME)
Mar08 080128 222.0 222.5 219.4 220.2 -2.2 683 8,036 +6
May08 080128 244.0 244.0 241.7 243.6 -1.8 368 1,598 +110
Jul08 080128 257.0 258.0 256.2 258.0 -1.7 40 496 +1
Sep08 080128 270.2 271.9 269.5 271.9 -3.7 79 230 +48
Total Volume and Open Interest 1,182 10,448 +165
Crude Oil(NYM)
Mar08 080128 89.35 91.30 88.85 90.99 +0.28 306,715 376,214 -4,710
Apr08 080128 89.15 90.96 89.00 90.79 +0.32 116,878 98,531 +5,261
May08 080128 88.92 90.60 88.92 90.55 +0.36 49,035 75,084 +3,530
Jun08 080128 88.78 90.33 88.78 90.33 +0.42 41,754 87,750 +1,058
Jul08 080128 89.70 90.12 89.70 90.12 +0.49 22,197 30,760 -2,550
Aug08 080128 89.92 89.92 89.92 89.92 +0.54 14,719 30,040 +6,094
Sep08 080128 89.72 89.72 89.72 89.72 +0.58 4,038 41,297 +273
Oct08 080128 89.53 89.53 89.53 89.53 +0.62 4,264 28,356 -1,495
Nov08 080128 89.34 89.34 89.34 89.34 +0.65 845 21,930 +114
Dec08 080128 87.72 89.15 87.72 89.15 +0.68 21,427 178,452 +2,203
Jan09 080128 88.95 88.95 88.95 88.95 +0.70 140 23,845 +37
Feb09 080128 88.75 88.75 88.75 88.75 +0.71 46 12,371 +4
Mar09 080128 88.57 88.57 88.57 88.57 +0.73 250 7,491 +191
Apr09 080128 88.40 88.40 88.40 88.40 +0.74 0 8,348 +0
May09 080128 88.24 88.24 88.24 88.24 +0.76 0 13,357 +0
Jun09 080128 88.09 88.09 88.09 88.09 +0.77 5,948 28,609 -3,260
Total Volume and Open Interest 607,616 1,349,403 +5,921
Heating Oil(NYM)
Feb08 080128 248.60 253.00 247.00 252.65 +0.74 21,273 28,968 -2,080
Mar08 080128 246.70 251.48 246.70 251.48 +0.87 33,357 71,395 -1,002
Apr08 080128 248.93 248.93 248.93 248.93 +1.12 6,755 25,683 +1,168
May08 080128 246.38 246.38 246.38 246.38 +1.32 2,399 13,553 -170
Jun08 080128 240.25 244.88 240.25 244.88 +1.42 2,441 17,770 +248
Jul08 080128 244.68 244.68 244.68 244.68 +1.42 938 7,263 +88
Aug08 080128 244.98 244.98 244.98 244.98 +1.52 285 2,197 -8
Sep08 080128 246.23 246.23 246.23 246.23 +1.47 588 5,648 -29
Oct08 080128 248.13 248.13 248.13 248.13 +1.52 270 1,620 -55
Nov08 080128 250.23 250.23 250.23 250.23 +1.52 133 1,154 +40
Dec08 080128 251.98 251.98 251.98 251.98 +1.52 651 9,453 +40
Jan09 080128 253.13 253.13 253.13 253.13 +1.47 75 3,481 +27
Total Volume and Open Interest 69,225 196,809 -1,728
Gasoline(NYMEX)
Feb08 080128 231.55 233.40 227.99 232.53 +0.71 21,825 27,110 -3,723
Mar08 080128 235.42 237.35 231.79 236.33 +0.91 36,778 78,833 +3,782
Apr08 080128 248.33 251.00 245.54 250.08 +1.11 14,570 39,436 +1,045
May08 080128 249.71 252.00 246.97 251.18 +1.21 5,889 32,226 +0
Jun08 080128 247.67 251.50 246.80 251.08 +1.21 3,525 24,090 +245
Jul08 080128 246.72 250.45 246.72 249.98 +1.21 1,379 7,464 -23
Aug08 080128 244.25 248.55 244.25 247.83 +1.21 956 5,045 +363
Sep08 080128 240.76 245.38 240.62 244.63 +1.21 478 6,565 -75
Oct08 080128 230.00 232.50 227.70 231.43 +1.26 278 4,057 +14
Nov08 080128 223.75 227.70 223.50 227.23 +1.26 243 2,275 +123
Total Volume and Open Interest 86,280 242,879 +1,843
e-MiNY RBOB Gasoline(NYMEX)
Feb08 080118 230.34 230.34 230.34 230.34 -17.48 1 10 +0
Mar08 080128 233.20 236.60 233.20 236.33 +0.91 2 22 +2
Apr08 080128 250.08 250.08 250.08 250.08 +1.11 2 4 +2
May08 080128 251.18 251.18 251.18 251.18 +1.21      
Total Volume and Open Interest 4 52 +4
Natural Gas(NYM)
Feb08 080128 7.950 8.100 7.945 8.095 +0.112 41,991 34,093 -6,357
Mar08 080128 7.920 8.050 7.890 8.042 +0.088 33,546 163,516 +4,915
Apr08 080128 7.920 8.017 7.920 8.017 +0.088 19,068 77,382 +2,945
May08 080128 8.060 8.060 8.060 8.060 +0.085 8,540 63,423 +192
Jun08 080128 8.055 8.142 8.055 8.142 +0.085 1,111 29,768 +415
Jul08 080128 8.140 8.225 8.140 8.225 +0.085 958 25,101 +25
Aug08 080128 8.210 8.295 8.210 8.295 +0.085 600 21,898 +72
Sep08 080128 8.220 8.307 8.220 8.307 +0.085 647 17,191 -98
Oct08 080128 8.295 8.380 8.295 8.380 +0.080 3,990 48,321 +137
Nov08 080128 8.620 8.620 8.620 8.620 +0.075 2,213 27,755 +75
Dec08 080128 8.880 8.880 8.880 8.880 +0.070 4,485 29,170 +1,073
Jan09 080128 9.050 9.085 9.050 9.085 +0.065 2,824 50,912 -141
Feb09 080128 8.980 9.090 8.980 9.090 +0.065 210 9,073 +58
Mar09 080128 8.877 8.877 8.877 8.877 +0.067 4,227 36,073 +1,489
Apr09 080128 8.130 8.130 8.130 8.130 +0.060 1,452 31,282 -198
May09 080128 8.090 8.118 8.090 8.118 +0.059 767 23,013 -37
Total Volume and Open Interest 133,264 905,693 +6,911
Brent Crude Oil(ICE)
Mar08 080128 90.67 91.75 89.33 91.38 +0.48 109,504 91,772 -7,626
Apr08 080128 90.01 91.37 88.99 91.01 +0.48 47,672 122,782 +587
May08 080128 89.55 91.11 88.73 90.74 +0.47 22,825 29,792 -84
Jun08 080128 89.33 90.83 88.55 90.48 +0.46 18,996 46,362 -2,388
Jul08 080128 89.12 90.47 88.66 90.25 +0.45 3,065 16,834 +707
Aug08 080128 88.56 90.06 88.51 90.06 +0.43 1,033 10,127 -77
Sep08 080128 88.86 89.88 88.86 89.88 +0.42 0 10,183 +356
Oct08 080128 88.75 89.75 88.75 89.71 +0.43 154 8,366 +17
Nov08 080128 89.56 89.56 89.56 89.56 +0.46 0 6,963 +35
Dec08 080128 88.13 89.78 87.69 89.40 +0.49 10,139 57,142 -788
Jan09 080128 89.28 89.28 89.28 89.28 +0.52 0 12,265 -719
Feb09 080128 89.16 89.16 89.16 89.16 +0.53 0 4,542 +75
Mar09 080128 89.06 89.06 89.06 89.06 +0.56 0 4,201 +25
Apr09 080128 88.96 88.96 88.96 88.96 +0.59 0 5,226 +0
Total Volume and Open Interest 217,081 522,318 -12,603
Gas Oil(ICE)
Feb08 080128 796.25 805.00 784.50 795.25 -2.50 35,321 54,238 +279
Mar08 080128 789.75 795.75 775.75 785.75 -3.25 32,852 65,158 -606
Apr08 080128 779.50 787.25 768.25 778.00 -3.00 11,076 28,203 +3,094
May08 080128 766.25 780.00 762.00 771.75 -2.50 4,347 17,047 -440
Jun08 080128 761.50 771.25 760.75 768.50 -2.00 4,752 29,968 -542
Jul08 080128 770.25 770.25 769.00 769.00 -1.75 1,698 6,670 -127
Aug08 080128 772.75 772.75 771.50 771.50 -1.50 2,141 4,652 +93
Sep08 080128 773.75 773.75 773.75 773.75 -1.50 813 4,031 +18
Oct08 080128 775.25 775.25 775.25 775.25 -1.75 363 2,571 -39
Nov08 080128 776.00 776.00 776.00 776.00 -1.50 966 2,606 -44
Total Volume and Open Interest 97,635 252,280 +1,611
US Dollar Index(ICE)
Mar08 080128 76.215 76.215 75.600 75.700 -0.415 1,474 31,545 -317
Jun08 080128 76.365 76.365 75.900 75.950 -0.415 7 5,655 +4
Sep08 080128 76.250 76.250 76.250 76.250 -0.415 1 501 -1
Total Volume and Open Interest 1,482 37,701 -314
Australian Dollar(CME)
Mar08 080128 87.90 88.34 87.70 88.34 +0.77 6,278 61,717 -1,148
Jun08 080128 87.42 87.42 87.42 87.42 +0.75 115 1,009 -1
Sep08 080128 86.43 86.43 86.43 86.43 +0.75 0 78 +0
Total Volume and Open Interest 6,395 62,960 -1,148
British Pound(CME)
Mar08 080128 198.00 198.31 197.78 197.81 +0.24 58,623 89,048 -1,751
Jun08 080128 196.92 196.92 196.69 196.69 +0.22 236 998 +82
Sep08 080128 195.53 195.53 195.53 195.53 +0.21 4 16 +7
Total Volume and Open Interest 58,867 90,123 -1,660
Canadian Dollar(CME)
Mar08 080128 99.28 99.63 99.25 99.46 +0.11 48,962 88,110 +2,098
Jun08 080128 99.30 99.30 99.28 99.28 +0.09 119 4,374 +64
Sep08 080128 99.10 99.10 99.10 99.10 +0.14 7 1,581 -1
Dec08 080128 98.92 98.92 98.92 98.92 +0.15 6 775 +3
Total Volume and Open Interest 49,095 95,034 +2,165
Japanese Yen(CME)
Mar08 080128 93.99 94.13 93.95 93.97 +0.17 137,456 171,866 -251
Jun08 080128 94.49 94.49 94.49 94.49 +0.16 223 27,264 -24
Sep08 080128 94.96 94.96 94.96 94.96 +0.11 0 499 +0
Total Volume and Open Interest 137,679 199,692 -275
Swiss Franc(CME)
Mar08 080128 91.73 91.90 91.72 91.86 +0.62 49,529 68,863 -1,472
Jun08 080128 91.97 91.97 91.97 91.97 +0.59 55 323 -49
Sep08 080128 92.04 92.04 92.04 92.04 +0.57 2 21 +1
Total Volume and Open Interest 49,586 69,245 -1,520
EuroFX(CME)
Mar08 080128 147.29 147.70 147.22 147.60 +1.03 156,767 177,093 -5,423
Jun08 080128 147.13 147.13 147.13 147.13 +0.99 664 4,606 -17
Sep08 080128 146.65 146.65 146.65 146.65 +0.97 14 329 +7
Total Volume and Open Interest 157,485 182,212 -5,425
Mexican Peso(CME)
Feb08 080128 916.8 916.8 916.8 916.8 +1.5 0 110 +0
Mar08 080128 915.5 915.8 914.5 914.5 +1.5 17,837 79,442 +235
Total Volume and Open Interest 17,837 80,800 +235
30-Year T-Bonds(CBOT)
Mar08 080128 119~31 120~16 119~20 119~31 +0~03 496,975 1,015,700 -33,395
Jun08 080128 119~16 119~16 118~24 119~01 +0~03 3,172 26,287 -1,394
Sep08 080128 118~03 118~03 118~03 118~03 +0~03 1 50 +0
Total Volume and Open Interest 500,148 1,042,048 -34,789
10-Year T-Notes(CBOT)
Mar08 080128 117~050 117~160 116~240 117~000 -0~015 1,623,253 2,459,571 -128,390
Jun08 080128 116~030 116~200 115~265 116~020 -0~010 9,073 60,219 +1,667
Sep08 080128 115~020 115~020 115~020 115~020 -1~285      
Total Volume and Open Interest 2,088,539 2,571,946 +454,175
5-Year T-Notes(CBOT)
Mar08 080128 113~060 113~075 112~295 113~045 -0~005 961,077 0 +0
Jun08 080128 112~245 112~245 112~245 112~245 -0~010 2,594 0 +0
Sep08 080128 112~100 112~145 112~100 112~145        
2 Year T-Notes(CBOT)
Mar08 080128 106~068 106~069 106~060 106~069 +0~001 1,548 1,193,869 -9,944
Jun08 080128 106~064 106~064 106~064 106~064 unch      
Sep08 080128 106~064 106~064 106~064 106~064        
Eurodollars(CME)
Mar08 080128 96.970 97.020 96.960 96.995 +0.075 536,500 1,729,003 -90,173
Jun08 080128 97.355 97.430 97.355 97.430 +0.070 555,500 1,935,030 -18,343
Sep08 080128 97.430 97.490 97.410 97.485 +0.055 646,500 1,533,536 -60,172
Dec08 080128 97.380 97.420 97.360 97.415 +0.025 633,500 1,447,399 -45,664
Mar09 080128 97.290 97.305 97.245 97.305 -0.005 559,500 1,137,130 -55,895
Jun09 080128 97.150 97.150 97.115 97.145 -0.025 363,500 777,213 -4,057
Sep09 080128 96.990 96.990 96.955 96.985 -0.030 290,500 723,827 +10,434
Dec09 080128 96.845 96.845 96.785 96.835 -0.035 221,500 498,672 -25,733
Mar10 080128 96.725 96.725 96.665 96.700 -0.035 74,500 288,213 -7,398
Jun10 080128 96.570 96.570 96.500 96.540 -0.030 42,500 263,734 +551
Sep10 080128 96.425 96.425 96.370 96.390 -0.025 31,000 197,352 +2,963
Dec10 080128 96.285 96.285 96.235 96.255 -0.015 25,000 152,619 -721
Mar11 080128 96.150 96.155 96.110 96.130 -0.010 19,000 111,458 -4,144
Jun11 080128 96.015 96.015 95.980 96.000 unch 10,000 99,718 -491
Sep11 080128 95.900 95.900 95.865 95.870 unch 9,423 68,686 -1,444
Dec11 080128 95.770 95.770 95.730 95.745 +0.005 8,205 63,332 -677
Mar12 080128 95.685 95.685 95.630 95.650 +0.010 6,263 60,101 -218
Jun12 080128 95.560 95.575 95.520 95.540 +0.010 6,562 65,762 -3,164
Total Volume and Open Interest 4,065,157 11,410,934 -302,134
30 Day Federal Funds(CBOT)
Jan08 080128 4.320 4.320 4.320 4.320 -0.020 29 115,660 -4,054
Feb08 080128 5.215 5.220 5.210 5.215 +0.040 752 151,655 +4,294
Mar08 080128 5.400 5.410 5.390 5.395 +0.055 167 57,324 +447
Apr08 080128 5.520 5.550 5.520 5.535 +0.080 38 28,421 -514
May08 080128 5.695 5.710 5.695 5.710 +0.070 55 32,495 +551
Jun08 080128 5.740 5.750 5.740 5.745 +0.065 23 15,543 +291
Total Volume and Open Interest 1,064 418,814 +1,194
30 Day Fed Funds(e-CBOT)
Jan08 080128 96.085 96.085 96.065 96.070 -0.020 7,788 0 +0
Feb08 080128 96.965 96.975 96.935 96.965 +0.040 64,841 0 +0
Mar08 080128 97.120 97.170 97.120 97.145 +0.055 11,405 0 +0
Apr08 080128 97.240 97.305 97.240 97.285 +0.080 6,675 0 +0
May08 080128 97.445 97.485 97.435 97.460 +0.070 2,681 0 +0
Jun08 080128 97.495 97.515 97.480 97.495 +0.065 1,523 0 +0
Total Volume and Open Interest 95,808    
3-Mth Euro-Yen(CME)
Mar08 080128 99.24 99.24 99.24 99.24 +0.02 302 13,553 -697
Jun08 080128 99.43 99.43 99.43 99.43 +0.03 350 7,449 +553
Sep08 080128 99.44 99.44 99.44 99.44 +0.01 0 6,385 -301
Dec08 080128 99.41 99.41 99.41 99.41 +0.02 0 2,284 +0
Mar09 080128 99.34 99.34 99.34 99.34 unch 0 1,348 -31
Jun09 080128 99.29 99.29 99.29 99.29 unch 0 156 +0
Sep09 080128 99.24 99.24 99.24 99.24 unch 0 350 +0
Dec09 080128 99.18 99.18 99.18 99.18 unch      
Mar10 080128 99.12 99.12 99.12 99.12 -0.03      
Jun10 080128 99.07 99.07 99.07 99.07 -0.02      
Total Volume and Open Interest 652 31,525 -476
3-Mth Euro-Yen(SGX)
Mar08 080128 99.21 99.24 99.21 99.22 +0.00 436 53,500 +281
Jun08 080128 99.42 99.43 99.42 99.42 +0.04 980 20,018 -273
Sep08 080128 99.44 99.46 99.44 99.44 +0.04 623 17,991 -235
Dec08 080128 99.40 99.42 99.40 99.41 +0.04 669 16,316 -347
Mar09 080128 99.36 99.36 99.36 99.36 +0.04 102 7,049 -230
Jun09 080128 99.31 99.31 99.30 99.30 +0.04 30 1,625 +0
Sep09 080128 99.25 99.25 99.25 99.25 +0.04 0 678 +0
Dec09 080128 99.18 99.18 99.18 99.18 +0.04 0 260 +0
Total Volume and Open Interest 2,840 122,093 -804
Japanese Gov't Bonds(SGX)
Mar08 080128 137.69 138.18 137.61 137.92 +0.54 5,652 38,391 +642
Jun08 080128 137.92 137.92 137.92 137.92 +0.54      
Sep08 080128 137.92 137.92 137.92 137.92 +0.54      
Total Volume and Open Interest 5,652 38,391 +642
Euro-Bund(EUREX)
Mar08 080128 116.64 116.73 116.39 116.55 +0.22 1,790,676 1,414,072 +11,073
Jun08 080128 116.17 116.26 115.99 116.13 +0.22 167 2,710 +18
Sep08 080128 116.25 116.25 116.25 116.25 +0.22 300 1 -356
Total Volume and Open Interest 1,791,143 1,416,783 +10,735
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080128 44.81 44.81 44.81 44.81 +0.14 401 16,203 -2,999
Sep08 080128 45.30 45.30 45.30 45.30 +0.12      
Total Volume and Open Interest 1,306,132 1,197,162 -32,426
3-Mth Euribor(EUREX)
Mar08 080128 95.675 95.675 95.660 95.660 -0.030 2,169 19,623 +919
Jun08 080128 96.070 96.070 95.985 95.985 -0.035 653 7,335 +529
Sep08 080128 96.265 96.270 96.210 96.210 -0.025 316 4,953 -90
Total Volume and Open Interest 4,437 39,631 +637
Long Gilt(LIFFE)
Mar08 080128 110~11 110~21 110~11 110~16 +0~10 104,434 353,673 +4,322
Jun08 080128 110~23 110~23 110~23 110~23 +0~10      
Total Volume and Open Interest 104,434 353,673 +4,322
3-Mth Short Sterling(LIFFE)
Mar08 080128 94.52 94.52 94.52 94.52 -0.01 121,258 454,422 -21,710
Jun08 080128 94.86 94.86 94.86 94.86 unch 128,260 694,183 -39,305
Sep08 080128 95.11 95.11 95.11 95.11 +0.02 137,518 496,358 -11,632
Dec08 080128 95.26 95.26 95.26 95.26 +0.04 113,557 421,916 -26,711
Mar09 080128 95.34 95.34 95.34 95.34 +0.04 90,718 293,336 -26,859
Jun09 080128 95.35 95.35 95.35 95.35 +0.03 49,670 188,558 -5,423
Total Volume and Open Interest 678,674 2,882,163 -134,488
3-Mth Euribor(LIFFE)
Mar08 080128 95.700 95.725 95.640 95.660 -0.025 401,250 714,425 +4,636
Jun08 080128 96.040 96.090 95.975 95.985 -0.055 372,969 777,746 +14,979
Sep08 080128 96.245 96.325 96.195 96.220 -0.035 411,993 626,702 +51,051
Total Volume and Open Interest 2,077,460 4,282,521 +144,080
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 080128 920.0 929.2 917.2 927.1 +16.4 155,340 155,381 -32,540
Apr08 080128 927.0 935.0 923.8 932.8 +16.6 56,270 201,232 +17,226
Jun08 080128 930.0 939.0 929.6 937.4 +16.7 2,726 51,753 -514
Aug08 080128 941.5 941.5 941.5 941.5 +16.8 1,312 31,561 -279
Oct08 080128 945.3 945.3 945.3 945.3 +16.9 26 3,587 +1
Dec08 080128 948.5 951.5 948.5 948.9 +17.1 1,240 27,606 +456
Feb09 080128 953.2 953.2 953.2 953.2 +17.1 264 18,760 +206
Apr09 080128 957.2 957.2 957.2 957.2 +17.1 150 2,775 +0
Jun09 080128 961.8 961.8 961.8 961.8 +17.3 162 10,371 +88
Aug09 080128 966.3 966.3 966.3 966.3 +17.5 8 9 +0
Oct09 080128 970.9 970.9 970.9 970.9 +17.6      
Dec09 080128 975.7 975.7 975.7 975.7 +17.8 80 16,876 +74
Total Volume and Open Interest 218,684 537,428 -14,972
Silver(CMX)
Mar08 080128 1651.0 1679.5 1645.0 1675.0 +26.0 26,643 81,947 -240
May08 080128 1660.0 1684.3 1660.0 1684.3 +26.1 2,645 22,228 +1,056
Jul08 080128 1674.0 1691.8 1674.0 1691.8 +26.1 627 24,379 -37
Sep08 080128 1698.6 1698.6 1698.6 1698.6 +26.1 57 20,974 +2
Dec08 080128 1708.1 1708.1 1708.1 1708.1 +26.3 758 20,518 +216
Mar09 080128 1718.6 1718.6 1718.6 1718.6 +26.5 2 926 +0
May09 080128 1725.9 1725.9 1725.9 1725.9 +26.6 4 8 +0
Total Volume and Open Interest 31,114 182,702 +1,085
Platinum(NYMEX)
Jan08 080128 1698.0 1752.2 1698.0 1752.2 +71.5 35 152 +26
Apr08 080128 1680.0 1733.0 1680.0 1728.7 +48.6 4,859 16,214 -642
Jul08 080128 1714.3 1714.3 1714.3 1714.3 +45.2 23 0 +0
Oct08 080128 1707.3 1707.3 1707.3 1707.3 +39.5 25 59 +8
Total Volume and Open Interest 4,942 16,425 -608
Palladium(NYMEX)
Mar08 080128 382.00 392.00 382.00 391.35 +5.90 2,666 16,039 +1,025
Jun08 080128 394.65 394.65 394.65 394.65 +5.65 429 2,056 +306
Sep08 080128 397.65 397.65 397.65 397.65 +5.65 24 320 +0
Total Volume and Open Interest 3,130 19,114 +1,331
Copper(CMX)
Mar08 080128 314.00 318.95 313.50 318.95 +0.55 9,342 53,078 -1,638
May08 080128 319.50 320.95 319.30 320.95 +0.75 3,345 18,458 +1,048
Jul08 080128 318.75 321.40 318.75 321.40 +1.35 565 3,640 +187
Sep08 080128 318.00 320.50 318.00 320.50 +1.85 102 1,708 +15
Dec08 080128 315.25 318.25 315.25 318.25 +1.90 37 2,538 +16
Total Volume and Open Interest 14,085 85,835 -440
Aluminum(CMX)
Jan08 080128 110.25 110.25 110.25 110.25 +109.14      
Feb08 080128 110.25 110.25 110.25 110.25 +109.14      
Mar08 080128 110.25 110.25 110.25 110.25 +109.14      
Apr08 080128 110.25 110.25 110.25 110.25 +109.14      
May08 080128 110.25 110.25 110.25 110.25 +109.14      
Jun08 080128 110.25 110.25 110.25 110.25 +109.14      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080128 12220 12395 12120 12377 +141 3,110 26,294 -164
Jun08 080128 12225 12397 12205 12397 +141 14 51 +2
Sep08 080128 12405 12405 12405 12405 +135 0 1 +0
Dec08 080128 12399 12399 12399 12399 +132      
Total Volume and Open Interest 3,124 26,346 -162
S & P 500(CME)
Mar08 080128 1335.30 1358.00 1323.00 1354.60 +20.50 48,518 574,978 +7,513
Jun08 080128 1338.00 1357.90 1330.00 1357.90 +20.40 305 9,720 +293
Sep08 080128 1361.20 1361.20 1361.20 1361.20 +20.70 6 338 -4
Dec08 080128 1334.00 1363.10 1334.00 1363.10 +21.00 0 4,091 +0
Total Volume and Open Interest 48,829 589,138 +7,802
S & P 500 E-Mini(Globex)
Mar08 080128 1336.00 1358.25 1310.25 1354.50 +20.50 2,531,550 2,423,498 -10,378
Jun08 080128 1335.00 1361.00 1315.25 1358.00 +20.50 3,775 64,698 +712
Total Volume and Open Interest 2,535,325 2,488,330 -9,539
NASDAQ 100(CME)
Mar08 080128 1796.00 1816.00 1778.00 1810.30 +16.80 5,398 45,618 -1,411
Jun08 080128 1805.00 1821.30 1805.00 1821.30 +16.80 2 153 +2
Sep08 080128 1836.30 1836.30 1836.30 1836.30 +16.80 0 5 +5
Total Volume and Open Interest 5,400 45,777 -1,403
NASDAQ 100 E-Mini(Globex)
Mar08 080128 1796.50 1814.80 1761.50 1810.30 +16.80 519,626 371,639 +17,958
Jun08 080128 1821.30 1821.30 1821.30 1821.30 +16.80 147 5,544 +66
Total Volume and Open Interest 519,773 377,183 +18,024
S & P Midcap 400(CME)
Mar08 080128 770.50 793.50 767.00 792.20 +20.00 69 6,765 -14
Jun08 080128 794.45 794.45 794.45 794.45 +20.00 0 3 +3
Sep08 080128 799.45 799.45 799.45 799.45 +20.00 0 55 +0
Total Volume and Open Interest 69 6,825 -11
Russell 2000(CME)
Mar08 080128 689.00 704.75 683.50 703.80 +15.00 3,225 43,705 +1,008
Jun08 080128 704.55 704.55 704.55 704.55 +15.00 0 6 +1
Sep08 080128 707.05 707.05 707.05 707.05 +15.00 0 26 -1
Total Volume and Open Interest 3,225 43,737 +1,008
Russell 2000 E-Mini(Globex)
Mar08 080128 688.80 704.80 675.90 703.80 +15.00 276,450 623,441 -11,494
Jun08 080128 684.00 705.00 677.70 704.60 +15.00 35 265 +1
Sep08 080128 707.10 707.10 707.10 707.10 +15.00 0 89 -5
Total Volume and Open Interest 276,485 623,795 -11,498
Value Line(KCBT)
Mar08 080128 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080128 13400 13480 13030 13035 -635 73,329 223,084 +1,305
Jun08 080128 13380 13395 12975 13025 -540 3 250 +3
Total Volume and Open Interest 73,347 223,458 +1,301
Nikkei 225(SGX)
Mar08 080128 13400 13480 13030 13035 -635 73,329 223,084 +1,305
Jun08 080128 13380 13395 12975 13025 -540 3 250 +3
Sep08 080128 13040 13040 13040 13040 -545 0 40 +0
Total Volume and Open Interest 73,347 223,458 +1,301
CAC 40(EURONEXT)
Feb08 080128 4758.5 4906.0 4717.0 4857.5 -30.0 171,947 497,489 -20,910
Mar08 080128 4748.5 4919.0 4748.5 4874.5 -31.5 413 58,562 -103
Apr08 080128 4830.0 4891.5 4814.5 4891.5 -30.0 20 70 +10
Total Volume and Open Interest 172,442 558,421 -20,994
Hang Seng Index(HKFE)
Jan08 080128 24500 24528 23550 24288 -787 11,689 41,094 -10,026
Feb08 080128 24512 24548 23565 24320 -775 561 2,180 +2,082
Mar08 080128 24467 24467 23523 24260 -777 60 363 -400
Total Volume and Open Interest 12,315 43,651 -8,943
DAX(EUREX)
Mar08 080128 6615.0 6930.5 6608.0 6855.0 +8.0 226,905 200,387 -5,701
Jun08 080128 6700.0 6996.0 6685.0 6928.0 +9.0 786 19,106 +116
Sep08 080128 6759.0 7062.0 6759.0 6996.0 +9.0 467 695 -174
Total Volume and Open Interest 228,158 220,188 -5,759
FT-SE 100(EURONEXT)
Mar08 080128 5817.50 5825.00 5683.00 5755.00 -80.00 151,354 566,369 +5,371
Jun08 080128 5808.00 5834.00 5725.00 5775.00 -81.50 186 9,262 -6
Sep08 080128 5825.00 5825.00 5769.00 5790.50 -80.00 405 2,053 +24
Total Volume and Open Interest 151,945 579,784 +5,389
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 080128 594.40 603.85 592.00 603.25 +3.25 339 21,245 +61
Mar08 080128 605.50 605.50 605.50 605.50 +3.90 2 1 +0
Apr08 080128 606.00 606.00 606.00 606.00 +4.50      
Total Volume and Open Interest 341 21,246 +61
RJ/CRB Index(ICE)
Feb08 080128 492.25 498.00 491.25 498.00 +6.25 5 264 -2
Apr08 080128 497.00 502.00 495.75 502.00 +6.25 10 856 +3
Jun08 080128 499.75 506.00 499.75 506.00 +6.25 0 204 +0
Total Volume and Open Interest 15 1,329 +1
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521