Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue January 29, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080129 1261.00 1267.50 1247.00 1266.75 +13.00 12,017 218,059 -813
May08 080129 1279.00 1286.00 1265.00 1285.50 +13.25 3,298 97,989 +3,607
Jul08 080129 1297.00 1298.00 1281.00 1297.00 +10.00 3,780 82,363 +1,290
Aug08 080129 1286.00 1286.00 1276.00 1285.00 +7.00 8 4,090 -17
Sep08 080129 1250.00 1251.00 1247.00 1247.00 -2.00 84 3,291 +86
Nov08 080129 1237.00 1240.00 1214.00 1222.75 -6.00 4,789 124,710 +2,782
Jan09 080129 1243.00 1243.00 1224.00 1230.00 -6.75 77 5,111 -53
Total Volume and Open Interest 25,073 567,810 +7,558
Soybean Meal(CBOT)
Mar08 080129 338.00 339.80 333.80 339.60 +3.00 4,047 74,223 -192
May08 080129 345.00 345.50 339.80 344.90 +2.10 1,167 51,078 -128
Jul08 080129 350.00 350.30 344.50 349.20 +1.50 1,772 42,852 -49
Aug08 080129 346.00 346.00 343.00 344.50 -0.70 52 8,134 -119
Sep08 080129 339.00 339.50 337.00 338.80 unch 539 6,666 -207
Oct08 080129 326.00 326.00 321.80 321.80 -1.70 408 6,864 +449
Dec08 080129 325.20 327.00 317.50 320.50 -3.00 1,221 36,953 -234
Jan09 080129 326.50 326.50 318.50 321.50 -2.80 0 2,324 +0
Total Volume and Open Interest 9,206 232,055 -372
Soybean Oil(CBOT)
Mar08 080129 52.92 53.52 52.48 53.42 +0.87 6,265 135,582 -4,523
May08 080129 53.60 54.15 53.25 54.08 +0.89 2,359 56,121 +543
Jul08 080129 54.08 54.60 53.68 54.59 +0.77 2,115 44,591 +472
Aug08 080129 54.25 54.80 53.93 54.80 +0.80 26 5,791 -40
Sep08 080129 54.25 54.95 54.20 54.95 +0.95 70 5,383 +35
Oct08 080129 54.20 54.80 54.18 54.80 +0.95 17 5,050 +18
Dec08 080129 54.65 55.10 54.35 55.10 +0.90 1,386 29,843 -19
Jan09 080129 55.20 55.20 55.20 55.20 +0.95 3 2,055 +3
Total Volume and Open Interest 12,241 285,496 -3,511
Canola(WCE)
Mar08 080129 566.9 577.6 563.1 575.9 +7.1 4,989 70,701 -1,696
May08 080129 581.2 589.9 578.0 589.3 +6.3 2,551 31,236 +1,151
Jul08 080129 590.7 600.7 588.8 599.3 +7.7 579 19,887 -187
Total Volume and Open Interest 8,758 166,928 -335
Corn(CBOT)
Mar08 080129 506.00 506.75 497.00 501.00 -1.25 10,763 544,507 +743
May08 080129 517.50 518.25 508.75 512.75 -1.50 5,831 205,482 +2,537
Jul08 080129 526.50 527.00 517.75 521.25 -1.75 1,467 181,233 +546
Sep08 080129 519.00 519.00 512.00 515.75 unch 305 41,543 +290
Dec08 080129 513.50 515.00 507.50 510.75 +0.25 7,118 336,246 +106
Mar09 080129 521.50 523.00 515.00 518.00 -0.75 196 24,797 +141
Total Volume and Open Interest 26,718 1,424,694 +6,385
Wheat(CBOT)
Mar08 080129 982.00 992.50 940.00 944.00 -19.00 2,021 167,358 +75
May08 080129 995.00 1005.00 954.00 962.00 -15.50 2,472 76,911 +877
Jul08 080129 907.00 917.00 878.00 883.50 -24.50 2,897 112,032 +921
Sep08 080129 916.00 916.50 887.00 892.00 -18.75 74 20,813 -83
Dec08 080129 933.00 933.00 899.50 907.00 -22.50 942 50,381 +815
Total Volume and Open Interest 8,575 451,176 +3,199
Wheat(KCBT)
Mar08 080129 1018.00 1030.00 979.00 990.25 -9.75 5,373 56,790 -1,385
May08 080129 1030.00 1041.00 992.50 1002.25 -10.75 1,986 15,415 +468
Jul08 080129 972.00 987.00 943.00 960.00 -7.50 2,095 34,195 +27
Sep08 080129 980.00 992.00 950.00 966.00 -6.00 308 5,998 +51
Dec08 080129 1000.00 1005.00 960.00 978.00 -8.50 164 6,058 +54
Total Volume and Open Interest 10,164 123,211 -592
Wheat(MGE)
Mar08 080129 1327.00 1327.00 1315.00 1327.00 +30.00 1,780 23,690 +151
May08 080129 1260.00 1260.00 1215.00 1244.00 +14.00 2,565 15,814 +1,164
Jul08 080129 1186.00 1186.00 1126.00 1145.00 -11.00 1,111 5,529 +553
Sep08 080129 1095.00 1095.00 1044.00 1045.00 -29.00 480 8,365 +154
Dec08 080129 1080.00 1087.00 1030.00 1038.00 -20.00 213 8,785 +21
Total Volume and Open Interest 6,289 63,018 +2,160
Oats(CBOT)
Mar08 080129 325.50 328.25 320.50 324.25 +1.25 584 9,422 -47
May08 080129 334.25 337.75 331.00 335.00 +2.50 390 2,216 +81
Jul08 080129 338.00 341.00 338.00 341.00 unch 0 590 +3
Sep08 080129 346.00 346.00 346.00 346.00 unch 0 45 +0
Total Volume and Open Interest 1,020 14,154 +52
Rough Rice(CBOT)
Mar08 080129 14.55 14.69 14.52 14.59 +0.02 67 12,013 -92
May08 080129 14.84 14.92 14.84 14.92 +0.03 3 1,195 +8
Jul08 080129 15.15 15.18 15.10 15.18 +0.03 10 1,461 +13
Sep08 080129 14.59 14.65 14.59 14.65 +0.06 0 1,790 +90
Total Volume and Open Interest 85 17,518 +29
Live Cattle(CME)
Feb08 080129 91.250 91.850 91.100 91.150 +0.400 4,978 22,864 -1,866
Apr08 080129 94.200 95.150 94.150 94.750 +0.920 11,917 134,076 +921
Jun08 080129 92.800 93.500 92.800 93.385 +0.805 7,733 50,155 +1,146
Aug08 080129 95.800 96.450 95.750 96.135 +0.635 3,098 24,059 +657
Oct08 080129 100.300 100.900 100.300 100.885 +0.685 1,312 14,010 +244
Dec08 080129 101.400 102.000 101.400 101.950 +0.600 628 7,271 +22
Total Volume and Open Interest 29,907 257,583 +1,194
Feeder Cattle(CME)
Jan08 080129 99.650 99.800 99.450 99.550 unch 918 2,360 -108
Mar08 080129 102.500 104.550 102.450 104.250 +1.570 3,425 17,297 -119
Apr08 080129 106.500 108.300 106.400 108.135 +1.535 1,462 7,464 +684
May08 080129 108.600 110.550 108.600 110.385 +1.635 683 6,697 +146
Aug08 080129 110.500 111.700 110.500 111.650 +1.015 459 5,250 +130
Sep08 080129 110.000 111.000 110.000 111.000 +1.100 17 500 +7
Oct08 080129 109.700 111.000 109.700 111.000 +1.300 18 382 +5
Total Volume and Open Interest 6,990 40,214 +748
Lean Hogs(CME)
Feb08 080129 57.500 58.250 57.250 58.000 +0.750 7,500 23,678 -1,902
Apr08 080129 64.650 66.350 64.350 65.635 +2.135 12,432 94,405 +825
May08 080129 72.050 74.200 72.050 74.100 +2.125 73 2,789 +34
Jun08 080129 76.500 78.250 76.300 77.700 +1.725 2,635 35,912 +216
Jul08 080129 76.700 78.650 76.600 78.350 +2.000 1,041 13,072 -146
Aug08 080129 76.750 78.700 76.700 78.535 +2.035 902 8,097 +232
Oct08 080129 72.000 73.950 72.000 73.500 +1.650 845 12,492 +112
Dec08 080129 74.600 76.450 74.600 76.450 +2.050 1,291 17,089 +240
Total Volume and Open Interest 27,259 211,302 -1
Pork Bellies(CME)
Feb08 080129 89.000 91.250 88.400 90.850 +2.600 203 613 -75
Mar08 080129 90.000 91.550 88.950 91.000 +2.450 101 581 +29
May08 080129 89.800 92.000 89.800 91.300 +2.300 53 475 +7
Jul08 080129 91.150 91.150 90.150 90.150 +2.000 4 214 +1
Aug08 080129 90.000 90.000 90.000 90.000 +1.000 5 70 -1
Total Volume and Open Interest 366 1,953 -39
Class III Milk(CME)
Jan08 080129 19.35 19.35 19.35 19.35 -0.03 16 3,816 -70
Feb08 080129 17.00 17.00 16.84 16.84 -0.49 378 4,316 +24
Mar08 080129 16.90 16.95 16.90 16.93 -0.43 351 4,151 -9
Apr08 080129 16.24 16.24 16.24 16.24 -0.36 186 3,146 +39
May08 080129 16.00 16.00 16.00 16.00 -0.30 96 2,637 -6
Total Volume and Open Interest 1,172 32,504 +41
Cocoa(ICE)
Mar08 080129 2226 2235 2216 2235 +22 5,023 92,867 -224
May08 080129 2245 2261 2238 2259 +24 1,523 40,604 +230
Jul08 080129 2270 2273 2270 2273 +21 423 18,563 +154
Sep08 080129 2260 2276 2260 2276 +22 74 11,652 +34
Dec08 080129 2280 2280 2280 2280 +21 92 16,499 +20
Mar09 080129 2285 2285 2285 2285 +21 61 5,493 +19
May09 080129 2286 2286 2286 2286 +21 1 2,385 +0
Total Volume and Open Interest 7,197 189,620 +233
Coffee "C"(ICE)
Mar08 080129 134.50 134.90 133.40 133.70 -0.50 12,256 97,435 +1
May08 080129 137.00 137.40 135.60 136.30 -0.50 4,369 46,969 +1,446
Jul08 080129 139.35 139.35 138.70 138.80 -0.50 1,310 11,332 +229
Sep08 080129 141.80 141.80 141.20 141.20 -0.50 1,320 10,446 +313
Dec08 080129 144.65 144.65 144.65 144.65 -0.55 675 7,350 +142
Mar09 080129 148.00 148.00 148.00 148.00 -0.55 39 3,780 +19
Total Volume and Open Interest 20,192 179,971 +2,169
Orange Juice(ICE)
Mar08 080129 140.90 142.70 140.50 141.90 +3.75 1,344 16,486 +59
May08 080129 142.25 144.00 141.75 143.70 +3.80 415 4,780 +238
Jul08 080129 145.15 145.15 145.15 145.15 +3.50 6 1,091 +2
Sep08 080129 146.55 146.55 146.55 146.55 +3.50 0 699 +0
Nov08 080129 146.75 146.75 146.75 146.75 +3.50 0 442 +0
Jan09 080129 147.85 147.85 147.85 147.85 +3.50 0 861 +0
Total Volume and Open Interest 1,766 24,407 +300
Sugar #11(ICE)
Mar08 080129 12.58 12.58 12.20 12.20 -0.04 54,084 436,607 -8,842
May08 080129 12.95 12.95 12.58 12.61 -0.03 18,157 171,006 +1,908
Jul08 080129 13.02 13.04 12.68 12.73 -0.04 13,871 125,332 -662
Oct08 080129 13.24 13.27 13.01 13.01 -0.05 12,891 123,100 +5,496
Mar09 080129 13.77 13.77 13.52 13.52 -0.05 4,336 58,871 +640
Total Volume and Open Interest 111,038 1,034,933 +737
Sugar #14(ICE)
Mar08 080129 20.08 20.08 20.08 20.08 -0.06 49 1,959 +0
May08 080129 20.12 20.12 20.12 20.12 -0.06 14 3,994 -12
Jul08 080129 20.41 20.41 20.41 20.41 +0.03 2 2,002 +2
Sep08 080129 20.64 20.64 20.64 20.64 +0.09 2 1,495 +0
Nov08 080129 20.83 20.83 20.83 20.83 -0.12 50 714 +50
Total Volume and Open Interest 117 10,195 +40
London Cocoa(LCE)
Mar08 080129 1145 1154 1135 1153 +6 5,394 73,552 -1,468
May08 080129 1168 1178 1157 1176 +7 1,406 35,382 +807
Jul08 080129 1192 1202 1188 1200 +6 667 57,958 +116
Sep08 080129 1170 1188 1170 1188 +6 1,299 26,581 +464
Dec08 080129 1187 1195 1186 1195 +7 282 32,353 +112
Mar09 080129 1186 1194 1178 1193 +6 69 9,793 +53
May09 080129 1203 1203 1203 1203 +6 0 389 +0
Total Volume and Open Interest 9,117 236,667 +84
London Coffee(LCE)
Jan08 080129 2026.00 2064.00 2026.00 2057.00 +18.00 27 1,566 -27
Mar08 080129 2055.00 2082.00 2042.00 2071.00 +14.00 9,699 70,168 -642
May08 080129 2076.00 2106.00 2065.00 2097.00 +18.00 4,500 33,072 +504
Jul08 080129 2096.00 2125.00 2084.00 2119.00 +23.00 2,383 14,597 +913
Sep08 080129 2097.00 2124.00 2097.00 2120.00 +23.00 1,379 12,920 +285
Nov08 080129 2100.00 2122.00 2097.00 2112.00 +17.00 10 1,324 +10
Total Volume and Open Interest 18,010 137,444 +1,055
London Sugar(LCE)
Mar08 080129 348.70 355.90 344.40 344.50 -1.40 2,845 44,926 -118
May08 080129 356.90 363.20 352.00 352.00 -2.10 1,401 15,943 +260
Aug08 080129 358.20 364.00 300.00 353.50 -2.60 1,049 8,258 +6
Oct08 080129 362.00 367.10 323.00 358.30 -1.80 391 7,607 +61
Dec08 080129 367.60 367.60 363.30 363.30 -1.70 65 2,037 +22
Total Volume and Open Interest 6,113 86,919 +451
Cotton(ICE)
Mar08 080129 68.75 68.80 67.85 68.22 -0.08 12,979 127,439 +535
May08 080129 70.50 70.50 70.05 70.15 -0.01 2,788 40,005 +1,231
Jul08 080129 72.40 72.40 71.80 71.80 -0.10 1,002 34,180 +712
Oct08 080129 74.35 74.35 74.35 74.35 -0.03 121 781 +80
Dec08 080129 76.85 77.10 76.30 76.40 -0.20 2,017 59,084 +553
Mar09 080129 78.89 78.89 78.89 78.89 -0.04 225 2,254 +39
Total Volume and Open Interest 19,275 266,689 +3,165
Lumber(CME)
Mar08 080129 226.0 226.0 216.6 216.8 -3.4 742 8,162 +126
May08 080129 244.0 244.2 239.0 241.0 -2.6 469 1,807 +209
Jul08 080129 256.0 258.0 252.4 255.7 -2.3 56 489 -7
Sep08 080129 271.0 272.7 265.0 272.7 +0.8 36 244 +14
Total Volume and Open Interest 1,306 10,790 +342
Crude Oil(NYM)
Mar08 080129 91.25 91.75 90.50 91.64 +0.65 261,940 377,709 +1,495
Apr08 080129 91.00 91.42 90.80 91.42 +0.63 77,586 104,314 +5,783
May08 080129 90.85 91.14 90.85 91.14 +0.59 34,953 78,255 +3,171
Jun08 080129 90.20 90.88 90.20 90.88 +0.55 28,596 87,283 -467
Jul08 080129 90.62 90.62 90.62 90.62 +0.50 6,005 31,629 +869
Aug08 080129 90.38 90.38 90.38 90.38 +0.46 2,362 26,787 -3,253
Sep08 080129 90.15 90.15 90.15 90.15 +0.43 1,662 41,800 +503
Oct08 080129 89.94 89.94 89.94 89.94 +0.41 911 27,984 -372
Nov08 080129 89.73 89.73 89.73 89.73 +0.39 465 21,858 -72
Dec08 080129 89.52 89.52 89.52 89.52 +0.37 15,134 178,557 +105
Jan09 080129 89.30 89.30 89.30 89.30 +0.35 710 23,754 -91
Feb09 080129 89.08 89.08 89.08 89.08 +0.33 221 12,545 +174
Mar09 080129 88.87 88.87 88.87 88.87 +0.30 71 7,507 +16
Apr09 080129 88.67 88.67 88.67 88.67 +0.27 38 8,386 +38
May09 080129 88.48 88.48 88.48 88.48 +0.24 18 13,372 +15
Jun09 080129 88.31 88.31 88.31 88.31 +0.22 672 28,703 +94
Total Volume and Open Interest 441,880 1,357,260 +7,857
Heating Oil(NYM)
Feb08 080129 253.30 254.18 252.45 254.18 +1.53 23,171 23,618 -5,350
Mar08 080129 251.80 253.28 251.80 253.28 +1.80 38,785 72,839 +1,444
Apr08 080129 249.60 250.58 249.60 250.58 +1.65 11,141 25,997 +314
May08 080129 247.40 248.00 247.40 247.93 +1.55 3,530 13,453 -100
Jun08 080129 246.33 246.33 246.33 246.33 +1.45 3,541 18,410 +640
Jul08 080129 246.03 246.03 246.03 246.03 +1.35 1,578 7,510 +247
Aug08 080129 246.33 246.33 246.33 246.33 +1.35 606 2,418 +221
Sep08 080129 247.48 247.48 247.48 247.48 +1.25 1,057 5,634 -14
Oct08 080129 249.50 249.50 249.33 249.33 +1.20 101 1,653 +33
Nov08 080129 251.33 251.33 251.33 251.33 +1.10 88 1,192 +38
Dec08 080129 253.03 253.03 253.03 253.03 +1.05 1,514 9,531 +78
Jan09 080129 254.18 254.18 254.18 254.18 +1.05 246 3,380 -101
Total Volume and Open Interest 85,894 194,606 -2,203
Gasoline(NYMEX)
Feb08 080129 232.77 234.50 230.76 232.95 +0.42 18,032 24,078 -3,032
Mar08 080129 236.46 238.81 234.66 237.15 +0.82 30,226 80,243 +1,410
Apr08 080129 249.98 251.98 248.73 251.25 +1.17 10,523 40,242 +806
May08 080129 251.27 253.08 250.03 252.45 +1.27 6,455 33,344 +1,118
Jun08 080129 250.97 252.46 250.15 252.45 +1.37 4,969 24,707 +617
Jul08 080129 249.54 251.40 249.32 251.40 +1.42 1,762 7,679 +215
Aug08 080129 247.05 249.25 247.05 249.25 +1.42 587 5,218 +173
Sep08 080129 244.66 246.09 244.10 246.05 +1.42 235 6,601 +36
Oct08 080129 232.20 233.00 232.20 232.85 +1.42 245 4,088 +31
Nov08 080129 228.40 228.65 228.40 228.65 +1.42 104 2,375 +100
Total Volume and Open Interest 73,438 244,352 +1,473
e-MiNY RBOB Gasoline(NYMEX)
Feb08 080118 230.34 230.34 230.34 230.34 -17.48 1 10 +0
Mar08 080129 235.80 237.15 235.80 237.15 +0.82 2 24 +2
Apr08 080129 251.25 251.25 251.25 251.25 +1.17 0 4 +0
May08 080129 252.45 252.45 252.45 252.45 +1.27      
Total Volume and Open Interest 2 54 +2
Natural Gas(NYM)
Feb08 080129 8.105 8.120 7.900 7.996 -0.099 56,120 19,674 -14,419
Mar08 080129 8.045 8.055 7.865 7.943 -0.099 38,680 163,280 -236
Apr08 080129 8.025 8.030 7.933 7.933 -0.084 15,952 78,798 +1,416
May08 080129 8.065 8.065 7.985 7.985 -0.075 4,219 63,311 -112
Jun08 080129 8.145 8.150 8.070 8.070 -0.072 1,506 29,823 +55
Jul08 080129 8.230 8.230 8.153 8.153 -0.072 1,254 25,003 -98
Aug08 080129 8.305 8.305 8.223 8.223 -0.072 527 21,867 -31
Sep08 080129 8.315 8.315 8.235 8.235 -0.072 367 17,261 +70
Oct08 080129 8.385 8.385 8.308 8.308 -0.072 1,781 48,112 -209
Nov08 080129 8.620 8.620 8.553 8.553 -0.067 1,164 27,910 +155
Dec08 080129 8.880 8.880 8.828 8.828 -0.052 3,216 30,113 +943
Jan09 080129 9.085 9.085 9.005 9.033 -0.052 2,010 50,688 -224
Feb09 080129 9.085 9.085 9.038 9.038 -0.052 139 9,085 +12
Mar09 080129 8.875 8.875 8.828 8.828 -0.049 3,747 35,199 -874
Apr09 080129 8.120 8.120 8.096 8.096 -0.034 1,675 30,953 -329
May09 080129 8.070 8.085 8.060 8.085 -0.033 867 22,811 -202
Total Volume and Open Interest 136,573 892,725 -12,968
Brent Crude Oil(ICE)
Mar08 080129 91.55 92.53 91.03 92.00 +0.62 108,580 89,522 -2,250
Apr08 080129 91.19 92.08 90.60 91.53 +0.52 43,204 123,987 +1,205
May08 080129 90.52 91.74 90.32 91.23 +0.49 22,990 30,698 +906
Jun08 080129 90.29 91.40 90.09 90.94 +0.46 17,637 47,171 +809
Jul08 080129 90.05 90.88 89.96 90.70 +0.45 4,163 17,146 +312
Aug08 080129 89.87 90.71 89.80 90.50 +0.44 2,387 9,999 -128
Sep08 080129 89.78 90.32 89.78 90.32 +0.44 1,353 10,340 +157
Oct08 080129 89.71 90.30 89.55 90.14 +0.43 1,721 7,638 -728
Nov08 080129 89.94 89.94 89.94 89.94 +0.38 0 7,015 +52
Dec08 080129 89.37 90.05 89.00 89.73 +0.33 10,907 56,213 -929
Jan09 080129 89.59 89.59 89.59 89.59 +0.31 0 12,172 -93
Feb09 080129 89.45 89.45 89.45 89.45 +0.29 0 4,653 +111
Mar09 080129 89.32 89.32 89.32 89.32 +0.26 0 4,179 -22
Apr09 080129 89.20 89.20 89.20 89.20 +0.24 0 5,229 +3
Total Volume and Open Interest 215,589 521,654 -664
Gas Oil(ICE)
Feb08 080129 804.00 813.75 800.25 810.50 +15.25 38,018 49,026 -5,212
Mar08 080129 794.75 802.50 791.00 799.25 +13.50 36,780 69,755 +4,597
Apr08 080129 783.50 793.25 783.50 790.00 +12.00 15,825 31,267 +3,064
May08 080129 779.75 786.25 777.50 783.25 +11.50 6,473 17,319 +272
Jun08 080129 777.00 782.50 775.50 779.50 +11.00 5,594 30,583 +615
Jul08 080129 781.50 783.00 776.50 779.75 +10.75 543 7,414 +744
Aug08 080129 778.75 785.00 778.25 782.00 +10.50 221 5,142 +490
Sep08 080129 786.75 787.25 780.50 784.25 +10.50 289 4,017 -14
Oct08 080129 788.25 788.50 784.75 785.75 +10.50 83 2,571 +0
Nov08 080129 788.50 788.50 786.25 786.25 +10.25 188 2,606 +0
Total Volume and Open Interest 106,166 256,977 +4,697
US Dollar Index(ICE)
Mar08 080129 75.770 75.850 75.615 75.665 -0.035 2,353 32,948 +1,403
Jun08 080129 75.950 76.000 75.900 75.915 -0.035 19 5,664 +9
Sep08 080129 76.215 76.215 76.215 76.215 -0.035 0 501 +0
Total Volume and Open Interest 2,372 39,113 +1,412
Australian Dollar(CME)
Mar08 080129 88.25 88.38 88.25 88.38 +0.04 1,790 62,600 +883
Jun08 080129 87.50 87.50 87.45 87.45 +0.03 0 1,014 +5
Sep08 080129 86.45 86.45 86.45 86.45 +0.02 0 78 +0
Total Volume and Open Interest 1,791 63,848 +888
British Pound(CME)
Mar08 080129 198.22 198.42 198.22 198.42 +0.61 22,661 88,100 -948
Jun08 080129 197.02 197.30 197.02 197.30 +0.61 5 1,009 +11
Sep08 080129 196.11 196.11 196.11 196.11 +0.58 0 16 +0
Total Volume and Open Interest 22,666 89,186 -937
Canadian Dollar(CME)
Mar08 080129 100.04 100.46 99.82 99.83 +0.37 781 85,184 -2,926
Jun08 080129 99.65 99.65 99.65 99.65 +0.37 187 4,569 +195
Sep08 080129 99.47 99.47 99.47 99.47 +0.37 1 1,582 +1
Dec08 080129 99.32 99.32 99.32 99.32 +0.40 0 775 +0
Total Volume and Open Interest 969 92,305 -2,729
Japanese Yen(CME)
Mar08 080129 93.81 94.04 93.79 93.80 -0.17 1,510 171,975 +109
Jun08 080129 94.40 94.40 94.31 94.31 -0.18 250 27,927 +663
Sep08 080129 94.78 94.78 94.78 94.78 -0.18 0 499 +0
Total Volume and Open Interest 1,760 200,464 +772
Swiss Franc(CME)
Mar08 080129 91.56 91.59 91.50 91.59 -0.27 760 70,448 +1,585
Jun08 080129 91.58 91.70 91.58 91.70 -0.27 0 325 +2
Sep08 080129 91.76 91.76 91.76 91.76 -0.28 0 21 +0
Total Volume and Open Interest 760 70,832 +1,587
EuroFX(CME)
Mar08 080129 147.54 147.60 147.44 147.60 unch 1,906 178,664 +1,571
Jun08 080129 146.92 147.14 146.92 147.14 +0.01 189 4,696 +90
Sep08 080129 146.65 146.65 146.65 146.65 unch 0 332 +3
Total Volume and Open Interest 2,095 183,876 +1,664
Mexican Peso(CME)
Feb08 080129 919.8 919.8 919.8 919.8 +3.0 0 110 +0
Mar08 080129 916.5 917.5 916.5 917.5 +3.0 720 79,282 -160
Total Volume and Open Interest 720 80,640 -160
30-Year T-Bonds(CBOT)
Mar08 080129 119~28 120~04 118~24 119~10 -0~21 314,614 1,033,159 +17,459
Jun08 080129 119~04 119~04 117~28 118~13 -0~20 558 26,113 -174
Sep08 080129 116~31 117~15 116~26 117~15 -0~20 0 50 +0
Total Volume and Open Interest 315,172 1,059,333 +17,285
10-Year T-Notes(CBOT)
Mar08 080129 116~300 117~045 116~070 116~170 -0~150 898,575 2,463,661 +4,090
Jun08 080129 115~180 115~225 115~090 115~185 -0~155 8,900 64,877 +4,658
Sep08 080129 114~185 114~185 114~185 114~185 -0~155      
Total Volume and Open Interest 907,475 2,528,538 -43,408
5-Year T-Notes(CBOT)
Mar08 080129 112~280 112~290 112~185 112~260 -0~105 453,777 0 +0
Jun08 080129 112~135 112~135 112~135 112~135 -0~110 417 0 +0
Sep08 080129 112~035 112~035 112~035 112~035 -0~110      
Total Volume and Open Interest 454,194    
2 Year T-Notes(CBOT)
Mar08 080129 106~056 106~056 106~044 106~053 -0~016 1,446 1,187,637 -6,232
Jun08 080129 106~045 106~045 106~045 106~045 -0~019 0 506 +506
Sep08 080129 106~046 106~046 106~046 106~046 -0~018      
Total Volume and Open Interest 1,446 1,188,143  
Eurodollars(CME)
Mar08 080129 96.970 96.980 96.935 96.970 -0.025 291,413 1,736,788 +7,785
Jun08 080129 97.360 97.390 97.305 97.375 -0.055 330,650 1,971,157 +36,127
Sep08 080129 97.410 97.425 97.335 97.410 -0.075 393,239 1,525,165 -8,371
Dec08 080129 97.345 97.345 97.235 97.325 -0.090 349,756 1,429,034 -18,365
Mar09 080129 97.230 97.230 97.115 97.205 -0.100 331,858 1,118,208 -18,922
Jun09 080129 97.065 97.065 96.950 97.045 -0.100 271,364 795,408 +18,195
Sep09 080129 96.910 96.910 96.810 96.895 -0.090 241,953 751,432 +27,605
Dec09 080129 96.765 96.765 96.685 96.755 -0.080 142,716 512,187 +13,515
Mar10 080129 96.615 96.625 96.545 96.625 -0.075 69,995 293,797 +5,584
Jun10 080129 96.490 96.490 96.395 96.475 -0.065 44,575 262,102 -1,632
Sep10 080129 96.345 96.345 96.260 96.330 -0.060 26,859 195,426 -1,926
Dec10 080129 96.205 96.205 96.130 96.200 -0.055 19,148 151,693 -926
Mar11 080129 96.095 96.095 96.030 96.085 -0.045 11,111 111,305 -153
Jun11 080129 95.960 95.970 95.905 95.955 -0.045 9,326 100,765 +1,047
Sep11 080129 95.835 95.840 95.775 95.830 -0.040 7,645 68,489 -197
Dec11 080129 95.705 95.710 95.660 95.705 -0.040 7,672 63,161 -171
Mar12 080129 95.635 95.635 95.580 95.610 -0.040 4,200 60,309 +208
Jun12 080129 95.525 95.525 95.465 95.505 -0.035 9,873 69,524 +3,762
Total Volume and Open Interest 2,587,354 11,472,167 +61,233
30 Day Federal Funds(CBOT)
Jan08 080129 4.320 4.320 4.320 4.320 unch 0 115,881 +221
Feb08 080129 5.185 5.195 5.160 5.195 -0.020 259 152,034 +379
Mar08 080129 5.340 5.360 5.340 5.360 -0.035 410 57,738 +414
Apr08 080129 5.505 5.515 5.470 5.510 -0.025 227 28,302 -119
May08 080129 5.665 5.690 5.630 5.690 -0.020 73 32,710 +215
Jun08 080129 5.700 5.730 5.665 5.730 -0.015 24 16,000 +457
Total Volume and Open Interest 1,018 420,539 +1,725
30 Day Fed Funds(e-CBOT)
Jan08 080129 96.070 96.075 96.065 96.070 unch 9,513 0 +0
Feb08 080129 96.960 96.960 96.090 96.945 -0.020 37,560 0 +0
Mar08 080129 97.135 97.145 97.080 97.110 -0.035 4,134 0 +0
Apr08 080129 97.280 97.280 97.230 97.265 -0.020 4,084 0 +0
May08 080129 97.455 97.455 97.375 97.410 -0.050 2,851 0 +0
Jun08 080129 97.500 97.500 97.420 97.480 -0.015 1,283 0 +0
Total Volume and Open Interest 59,749    
3-Mth Euro-Yen(CME)
Mar08 080129 99.24 99.24 99.24 99.24 unch 164 13,419 -134
Jun08 080129 99.39 99.39 99.39 99.39 -0.04 106 7,280 -169
Sep08 080129 99.41 99.41 99.41 99.41 -0.03 250 6,620 +235
Dec08 080129 99.37 99.37 99.37 99.37 -0.04 91 2,284 +0
Mar09 080129 99.31 99.31 99.31 99.31 -0.03 1 1,348 +0
Jun09 080129 99.25 99.25 99.25 99.25 -0.04 0 156 +0
Sep09 080129 99.20 99.20 99.20 99.20 -0.04 0 350 +0
Dec09 080129 99.14 99.14 99.14 99.14 -0.04      
Mar10 080129 99.07 99.07 99.07 99.07 -0.05      
Jun10 080129 99.02 99.02 99.02 99.02 -0.05      
Total Volume and Open Interest 612 31,457 -68
3-Mth Euro-Yen(SGX)
Mar08 080129 99.22 99.22 99.21 99.22 0.00 961 53,555 +55
Jun08 080129 99.41 99.41 99.39 99.39 -0.02 496 19,817 -201
Sep08 080129 99.43 99.43 99.42 99.42 -0.03 760 17,998 +7
Dec08 080129 99.40 99.40 99.38 99.38 -0.03 243 16,113 -203
Mar09 080129 99.32 99.32 99.32 99.32 -0.04 5 6,989 -60
Jun09 080129 99.25 99.25 99.25 99.25 -0.05 9 1,616 -9
Sep09 080129 99.19 99.19 99.19 99.19 -0.05 0 678 +0
Dec09 080129 99.12 99.12 99.12 99.12 -0.06 0 260 +0
Total Volume and Open Interest 2,480 121,682 -411
Japanese Gov't Bonds(SGX)
Mar08 080129 137.59 137.72 137.30 137.44 -0.48 1,677 35,244 -3,147
Jun08 080129 137.44 137.44 137.44 137.44 -0.48      
Sep08 080129 137.44 137.44 137.44 137.44 -0.48      
Total Volume and Open Interest 1,677 35,244 -3,147
Euro-Bund(EUREX)
Mar08 080129 116.50 116.54 116.04 116.09 -0.46 1,326,610 1,335,770 -78,302
Jun08 080129 115.86 115.92 115.64 115.66 -0.47 187 2,743 +33
Sep08 080129 115.79 115.79 115.79 115.79 -0.46 119 1 +0
Total Volume and Open Interest 1,326,916 1,338,514 -78,269
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080129 44.61 44.63 44.61 44.61 -0.20 1,585 17,445 +1,242
Sep08 080129 45.08 45.08 45.08 45.08 -0.23      
Total Volume and Open Interest 880,733 1,201,384 +4,222
3-Mth Euribor(EUREX)
Mar08 080129 95.640 95.655 95.640 95.650 -0.010 230 19,664 +41
Jun08 080129 95.950 95.965 95.945 95.945 -0.040 1,407 7,658 +323
Sep08 080129 96.220 96.220 96.175 96.175 -0.035 305 4,908 -45
Total Volume and Open Interest 2,389 40,020 +389
Long Gilt(LIFFE)
Mar08 080129 110~07 110~10 109~21 109~24 -0~24 58,402 353,415 -258
Jun08 080129 109~31 109~31 109~31 109~31 -0~24      
Total Volume and Open Interest 58,402 353,415 -258
3-Mth Short Sterling(LIFFE)
Mar08 080129 94.49 94.49 94.49 94.49 -0.03 72,495 443,091 -11,331
Jun08 080129 94.80 94.80 94.80 94.80 -0.06 55,296 688,227 -5,956
Sep08 080129 95.04 95.04 95.04 95.04 -0.07 81,912 503,429 +7,071
Dec08 080129 95.17 95.17 95.17 95.17 -0.09 59,816 427,784 +5,868
Mar09 080129 95.24 95.24 95.24 95.24 -0.10 35,297 296,392 +3,056
Jun09 080129 95.25 95.25 95.25 95.25 -0.10 23,060 189,876 +1,318
Total Volume and Open Interest 348,497 2,886,501 +4,338
3-Mth Euribor(LIFFE)
Mar08 080129 95.650 95.675 95.635 95.645 -0.015 189,280 706,419 -8,006
Jun08 080129 95.990 96.005 95.940 95.945 -0.040 255,046 773,211 -4,535
Sep08 080129 96.210 96.235 96.165 96.170 -0.050 293,566 637,810 +11,108
Total Volume and Open Interest 1,352,920 4,257,933 -24,588
3-Mth Aus T-Bills(SFE)
Mar08 080129 92.69 92.70 92.65 92.67 unch 15,243 0 -425,794
Jun08 080129 92.68 92.69 92.62 92.64 -0.01 22,283 0 -388,897
Sep08 080129 92.72 92.73 92.67 92.70 +0.02 25,801 0 -315,581
Dec08 080129 92.74 92.74 92.68 92.73 +0.04 23,914 0 -136,305
Mar09 080129 92.70 92.76 92.69 92.75 +0.06 6,978 0 -69,093
Jun09 080129 92.76 92.76 92.75 92.75 +0.06 2,667 0 -54,548
Sep09 080129 92.71 92.78 92.71 92.76 +0.07 2,864 0 -42,119
Dec09 080129 92.74 92.78 92.74 92.76 +0.07 1,696 0 -9,384
Mar10 080129 92.76 92.76 92.76 92.76 +0.06      
Jun10 080129 92.76 92.76 92.76 92.76 +0.06      
Total Volume and Open Interest 138,983 1,511,902 +68,391
10-Year Aus T-Bonds(SFE)
Mar08 080129 93.87 93.95 93.85 93.94 +0.12 41,531 609,503 +24,508
Jun08 080129 93.94 93.94 93.94 93.94 +0.12      
Total Volume and Open Interest 57,825 609,503 +24,508
3-Year Aus T-Bonds(SFE)
Mar08 080129 93.46 93.50 93.41 93.47 +0.07 101,166 1,009,189 +76,141
Jun08 080129 93.47 93.47 93.47 93.47 +0.07      
Total Volume and Open Interest 141,642 1,009,189 +76,141
Gold(CMX)
Feb08 080129 926.0 927.1 921.0 925.1 -2.0 169,894 105,719 -49,662
Apr08 080129 932.0 933.5 925.0 930.8 -2.0 79,138 237,935 +36,703
Jun08 080129 933.5 936.5 932.0 935.6 -1.8 1,990 52,400 +647
Aug08 080129 939.2 940.0 939.2 939.8 -1.7 333 31,688 +127
Oct08 080129 943.8 943.8 943.8 943.8 -1.5 21 3,574 -13
Dec08 080129 947.6 947.6 947.6 947.6 -1.3 395 27,588 -18
Feb09 080129 952.0 952.0 952.0 952.0 -1.2 682 19,211 +451
Apr09 080129 956.1 956.1 956.1 956.1 -1.1 1 2,775 +0
Jun09 080129 960.0 960.9 960.0 960.9 -0.9 151 10,521 +150
Aug09 080129 965.0 965.7 965.0 965.7 -0.6 1 10 +1
Oct09 080129 970.5 970.5 970.5 970.5 -0.4      
Dec09 080129 975.5 975.5 975.5 975.5 -0.2 112 16,979 +103
Total Volume and Open Interest 253,882 526,110 -11,318
Silver(CMX)
Mar08 080129 1673.5 1682.0 1658.0 1680.0 +5.0 22,956 80,766 -1,181
May08 080129 1686.0 1692.0 1686.0 1689.3 +5.0 2,084 23,014 +786
Jul08 080129 1696.8 1696.8 1696.8 1696.8 +5.0 179 24,394 +15
Sep08 080129 1703.8 1703.8 1703.8 1703.8 +5.2 168 21,009 +35
Dec08 080129 1703.5 1713.5 1703.5 1713.5 +5.4 514 20,265 -253
Mar09 080129 1724.2 1724.2 1724.2 1724.2 +5.6 1 926 +0
May09 080129 1731.7 1731.7 1731.7 1731.7 +5.8 4 8 +0
Total Volume and Open Interest 26,279 182,322 -380
Platinum(NYMEX)
Apr08 080129 1687.0 1725.0 1687.0 1721.9 -6.8 4,108 16,406 +192
Jul08 080129 1709.1 1709.1 1709.1 1709.1 -5.2 72 0 +0
Oct08 080129 1706.2 1706.2 1706.2 1706.2 -1.1 43 71 +12
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080129 390.50 393.80 383.00 393.30 +1.95 2,132 17,208 +1,169
Jun08 080129 392.00 396.60 392.00 396.60 +1.95 245 2,243 +187
Sep08 080129 399.80 399.80 399.80 399.80 +2.15 24 320 +0
Total Volume and Open Interest 2,403 20,472 +1,358
Copper(CMX)
Mar08 080129 323.30 330.50 322.75 329.90 +10.95 9,642 53,180 +102
May08 080129 326.00 332.25 326.00 331.60 +10.65 2,553 19,855 +1,397
Jul08 080129 331.50 331.50 331.15 331.15 +9.75 494 3,900 +260
Sep08 080129 330.00 330.25 329.90 329.90 +9.40 88 1,697 -11
Dec08 080129 327.50 328.50 327.50 327.50 +9.25 97 2,573 +35
Total Volume and Open Interest 13,401 87,644 +1,809
Aluminum(CMX)
Jan08 080129 116.00 116.00 116.00 116.00 +5.75      
Feb08 080129 116.00 116.00 116.00 116.00 +5.75      
Mar08 080129 116.00 116.00 116.00 116.00 +5.75      
Apr08 080129 116.00 116.00 116.00 116.00 +5.75      
May08 080129 116.00 116.00 116.00 116.00 +5.75      
Jun08 080129 116.00 116.00 116.00 116.00 +5.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080129 12435 12500 12341 12471 +94 2,890 27,623 +1,329
Jun08 080129 12470 12500 12445 12489 +92 14 53 +2
Sep08 080129 12496 12496 12496 12496 +91 0 1 +0
Dec08 080129 12490 12490 12490 12490 +91      
Total Volume and Open Interest 2,904 27,677 +1,331
S & P 500(CME)
Mar08 080129 1363.50 1366.70 1351.50 1362.10 +7.50 34,594 575,262 +284
Jun08 080129 1367.50 1367.90 1359.00 1365.50 +7.60 279 9,676 -44
Sep08 080129 1368.90 1368.90 1368.90 1368.90 +7.70 2 327 -11
Dec08 080129 1370.90 1370.90 1370.90 1370.90 +7.80 341 4,425 +334
Total Volume and Open Interest 35,216 589,701 +563
S & P 500 E-Mini(Globex)
Mar08 080129 1353.75 1367.00 1350.25 1362.00 +7.50 2,009,383 2,414,322 -9,176
Jun08 080129 1357.00 1370.00 1355.00 1365.50 +7.50 10,384 72,259 +7,561
Total Volume and Open Interest 2,019,767 2,486,670 -1,660
NASDAQ 100(CME)
Mar08 080129 1818.50 1824.00 1797.50 1812.00 +1.70 3,802 46,445 +827
Jun08 080129 1831.50 1831.50 1823.00 1823.00 +1.70 1 154 +1
Sep08 080129 1838.00 1838.00 1838.00 1838.00 +1.70      
Total Volume and Open Interest 3,803 46,599 +822
NASDAQ 100 E-Mini(Globex)
Mar08 080129 1809.00 1825.00 1797.50 1812.00 +1.70 398,489 356,564 -15,075
Jun08 080129 1812.00 1835.00 1809.00 1823.00 +1.70 151 5,575 +31
Total Volume and Open Interest 398,640 362,139 -15,044
S & P Midcap 400(CME)
Mar08 080129 794.50 798.50 788.00 796.90 +4.70 180 6,885 +120
Jun08 080129 799.15 799.15 799.15 799.15 +4.70      
Sep08 080129 804.15 804.15 804.15 804.15 +4.70 0 55 +0
Total Volume and Open Interest 180 6,942 +117
Russell 2000(CME)
Mar08 080129 707.00 707.50 695.50 706.70 +2.90 2,581 42,730 -975
Jun08 080129 707.45 707.45 707.45 707.45 +2.90 0 6 +0
Sep08 080129 709.95 709.95 709.95 709.95 +2.90 0 25 -1
Total Volume and Open Interest 2,581 42,761 -976
Russell 2000 E-Mini(Globex)
Mar08 080129 704.00 709.90 695.40 706.70 +2.90 250,530 615,473 -7,968
Jun08 080129 703.50 709.80 696.60 707.50 +2.90 71 269 +4
Sep08 080129 710.00 710.00 710.00 710.00 +2.90 0 89 +0
Total Volume and Open Interest 250,601 615,831 -7,964
Value Line(KCBT)
Mar08 080129 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080129 13450 13530 13230 13415 +380 71,756 222,154 -930
Jun08 080129 13415 13445 13415 13415 +390 10 249 -1
Total Volume and Open Interest 71,776 222,528 -930
Nikkei 225(SGX)
Mar08 080129 13450 13530 13230 13415 +380 71,756 222,154 -930
Jun08 080129 13415 13445 13415 13415 +390 10 249 -1
Sep08 080129 13435 13435 13435 13435 +395 0 40 +0
Total Volume and Open Interest 71,776 222,528 -930
CAC 40(EURONEXT)
Feb08 080129 4904.5 4965.5 4877.5 4953.0 +95.5 164,228 513,908 +16,419
Mar08 080129 4916.0 4982.0 4905.0 4971.0 +96.5 1,387 58,751 +189
Apr08 080129 4962.5 4986.0 4954.5 4986.0 +94.5 3 71 +1
Total Volume and Open Interest 165,667 575,042 +16,621
Hang Seng Index(HKFE)
Jan08 080129 24800 24901 24204 24286 -2 10,947 8,852 -32,242
Feb08 080129 24999 24999 24240 24325 +5 1,516 9,657 +7,477
Mar08 080129 24705 24752 24228 24260 unch 71 564 +201
Total Volume and Open Interest 12,543 19,686 -23,965
DAX(EUREX)
Mar08 080129 6917.0 6972.5 6857.0 6927.0 +72.0 221,441 209,911 +9,524
Jun08 080129 6990.0 7041.0 6951.0 7001.5 +73.5 1,270 19,613 +507
Sep08 080129 7082.5 7110.5 7024.0 7070.5 +74.5 108 687 -8
Total Volume and Open Interest 222,819 230,211 +10,023
FT-SE 100(EURONEXT)
Mar08 080129 5814.00 5877.00 5780.50 5850.50 +95.50 139,510 552,820 -13,549
Jun08 080129 5819.00 5878.50 5819.00 5871.50 +96.50 92 9,270 +8
Sep08 080129 5896.00 5896.00 5886.00 5886.00 +95.50 25 2,063 +10
Total Volume and Open Interest 139,627 566,253 -13,531
SPI 200(SFE)
Mar08 080129 5853.0 5869.0 5679.0 5721.0 -164.0 33,140 374,436 +20,962
Jun08 080129 5862.0 5862.0 5730.0 5771.0 -166.0 403 0 -3,836
Sep08 080129 5868.0 5868.0 5778.0 5778.0 -163.0 4 1,556 +1
Total Volume and Open Interest 37,344 380,383 +21,376
GSCI(CME)
Feb08 080129 606.10 607.70 604.10 607.50 +4.25 177 21,264 +19
Mar08 080129 609.00 609.00 609.00 609.00 +3.50 1 2 +1
Apr08 080129 609.25 609.25 609.25 609.25 +3.25      
Total Volume and Open Interest 178 21,266 +20
RJ/CRB Index(ICE)
Feb08 080129 495.50 500.00 495.50 500.00 +2.00 8 264 +0
Apr08 080129 496.00 504.00 496.00 504.00 +2.00 7 854 -2
Jun08 080129 506.00 508.00 506.00 508.00 +2.00 0 204 +0
Total Volume and Open Interest 15 1,327 -2
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