Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed January 30, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080130 1263.00 1277.50 1259.00 1275.75 +9.00 7,092 215,709 -2,350
May08 080130 1279.00 1295.00 1277.00 1294.00 +8.50 3,074 100,267 +2,278
Jul08 080130 1292.00 1309.00 1290.50 1309.00 +12.00 4,331 83,597 +1,234
Aug08 080130 1275.00 1294.00 1275.00 1294.00 +9.00 151 4,239 +149
Sep08 080130 1257.00 1257.00 1257.00 1257.00 +10.00 244 3,314 +23
Nov08 080130 1218.00 1231.00 1206.50 1229.25 +6.50 4,649 125,399 +689
Jan09 080130 1224.00 1236.00 1215.00 1236.00 +6.00 83 5,270 +159
Total Volume and Open Interest 19,784 570,104 +2,294
Soybean Meal(CBOT)
Mar08 080130 336.50 343.00 335.70 342.70 +3.10 4,725 73,182 -1,041
May08 080130 341.80 348.00 340.80 347.70 +2.80 2,764 52,625 +1,547
Jul08 080130 346.00 351.00 344.20 350.70 +1.50 2,513 43,850 +998
Aug08 080130 343.00 346.00 341.00 345.20 +0.70 255 8,103 -31
Sep08 080130 330.00 340.00 330.00 338.50 -0.30 739 6,962 +296
Oct08 080130 320.50 321.50 317.00 321.50 -0.30 146 6,997 +133
Dec08 080130 319.00 320.50 312.00 320.50 unch 1,627 37,829 +876
Jan09 080130 319.00 320.50 319.00 320.50 -1.00 13 2,325 +1
Total Volume and Open Interest 12,920 234,927 +2,872
Soybean Oil(CBOT)
Mar08 080130 53.30 53.57 53.10 53.46 +0.04 5,627 134,158 -1,424
May08 080130 53.97 54.15 53.72 54.05 -0.03 2,734 54,036 -2,085
Jul08 080130 54.45 54.65 54.25 54.60 +0.01 2,185 45,869 +1,278
Aug08 080130 54.70 54.80 54.53 54.80 unch 203 5,738 -53
Sep08 080130 54.90 54.90 54.90 54.90 -0.05 21 5,348 -35
Oct08 080130 54.80 54.80 54.57 54.75 -0.05 47 5,054 +4
Dec08 080130 54.95 55.05 54.70 55.05 -0.05 1,843 28,141 -1,702
Jan09 080130 55.15 55.15 55.15 55.15 -0.05 100 2,053 -2
Total Volume and Open Interest 12,760 281,477 -4,019
Canola(WCE)
Mar08 080130 577.2 577.9 572.7 575.3 -0.6 8,310 68,612 -2,089
May08 080130 591.2 591.2 586.3 589.0 -0.3 3,492 32,895 +1,659
Jul08 080130 597.2 600.2 595.7 599.2 -0.1 1,758 19,750 -137
Total Volume and Open Interest 15,071 167,379 +451
Corn(CBOT)
Mar08 080130 499.50 501.50 494.50 498.50 -2.50 8,661 539,784 -4,723
May08 080130 511.00 513.00 506.25 510.25 -2.50 3,458 209,446 +3,964
Jul08 080130 519.00 520.50 514.25 518.75 -2.50 2,458 181,218 -15
Sep08 080130 514.00 514.25 510.25 514.25 -1.50 2,001 41,976 +433
Dec08 080130 508.50 512.00 506.75 510.00 -0.75 9,304 334,983 -1,263
Mar09 080130 517.50 518.50 514.50 517.50 -0.50 162 25,068 +271
Total Volume and Open Interest 26,823 1,424,430 -264
Wheat(CBOT)
Mar08 080130 941.00 944.00 920.00 922.50 -21.50 4,339 167,614 +256
May08 080130 952.00 956.00 936.00 939.00 -23.00 4,324 80,383 +3,472
Jul08 080130 876.00 880.00 861.00 866.25 -17.25 2,651 110,411 -1,621
Sep08 080130 881.00 885.50 870.00 873.00 -19.00 153 21,180 +367
Dec08 080130 895.00 899.50 881.50 884.00 -23.00 868 50,494 +113
Total Volume and Open Interest 12,630 453,988 +2,812
Wheat(KCBT)
Mar08 080130 985.00 987.00 965.00 967.00 -23.25 10,879 56,690 -100
May08 080130 990.00 998.00 975.50 978.00 -24.25 5,962 16,338 +923
Jul08 080130 952.00 952.00 933.50 939.00 -21.00 3,709 34,923 +728
Sep08 080130 954.00 955.00 942.00 946.00 -20.00 301 6,142 +144
Dec08 080130 962.00 962.00 955.00 956.00 -22.00 355 6,028 -30
Total Volume and Open Interest 21,431 125,031 +1,820
Wheat(MGE)
Mar08 080130 1335.00 1350.00 1298.00 1343.00 +16.00 6,000 22,164 -1,526
May08 080130 1233.00 1235.00 1214.00 1220.25 -23.75 6,414 16,641 +827
Jul08 080130 1139.00 1139.00 1115.00 1115.00 -30.00 1,281 5,575 +46
Sep08 080130 1030.00 1030.00 1015.00 1015.00 -30.00 805 8,348 -17
Dec08 080130 1018.00 1020.00 1008.00 1008.00 -30.00 415 8,718 -67
Total Volume and Open Interest 14,931 62,285 -733
Oats(CBOT)
Mar08 080130 323.00 324.00 320.50 323.00 -1.25 248 9,590 +168
May08 080130 331.00 334.00 329.50 333.00 -2.00 286 2,182 -34
Jul08 080130 337.00 340.00 337.00 340.00 -1.00 2 607 +17
Sep08 080130 347.00 347.00 347.00 347.00 +1.00 0 45 +0
Total Volume and Open Interest 557 14,323 +169
Rough Rice(CBOT)
Mar08 080130 14.63 14.64 14.52 14.62 +0.03 190 11,699 -314
May08 080130 14.96 14.96 14.95 14.95 +0.03 58 1,522 +327
Jul08 080130 15.21 15.21 15.21 15.21 +0.03 25 1,498 +37
Sep08 080130 14.65 14.65 14.64 14.64 -0.01 56 1,798 +8
Total Volume and Open Interest 431 17,697 +179
Live Cattle(CME)
Feb08 080130 91.550 92.100 91.250 91.400 +0.250 5,641 22,073 -791
Apr08 080130 94.700 95.450 94.400 94.535 -0.215 12,576 136,938 +2,862
Jun08 080130 93.300 93.900 93.200 93.535 +0.150 6,097 50,390 +235
Aug08 080130 96.250 96.580 96.100 96.285 +0.150 2,483 25,034 +975
Oct08 080130 100.750 101.050 100.730 100.980 +0.095 1,508 14,164 +154
Dec08 080130 102.000 102.200 101.850 102.050 +0.100 793 7,265 -6
Total Volume and Open Interest 29,627 261,239 +3,656
Feeder Cattle(CME)
Jan08 080130 99.600 99.700 99.550 99.650 +0.100 567 2,299 -61
Mar08 080130 104.480 105.400 104.350 105.100 +0.850 3,205 17,256 -41
Apr08 080130 108.300 109.050 108.200 108.980 +0.845 1,120 7,414 -50
May08 080130 110.600 111.200 110.400 111.050 +0.665 734 6,799 +102
Aug08 080130 111.700 112.400 111.600 112.400 +0.750 478 5,466 +216
Sep08 080130 111.500 111.700 111.000 111.700 +0.700 117 540 +40
Oct08 080130 111.000 111.400 111.000 111.400 +0.400 47 410 +28
Total Volume and Open Interest 6,280 40,457 +243
Lean Hogs(CME)
Feb08 080130 58.450 58.550 58.000 58.450 +0.450 8,748 20,840 -2,838
Apr08 080130 65.830 66.200 64.900 66.100 +0.465 22,826 95,239 +834
May08 080130 74.100 74.200 73.450 74.150 +0.050 296 2,883 +94
Jun08 080130 77.800 77.850 77.000 77.725 +0.025 6,251 38,130 +2,218
Jul08 080130 78.350 78.450 77.900 78.350 unch 1,411 13,436 +364
Aug08 080130 78.500 79.150 78.200 79.050 +0.515 1,366 8,541 +444
Oct08 080130 73.450 74.350 73.300 74.180 +0.680 1,139 13,055 +563
Dec08 080130 76.300 76.800 76.100 76.750 +0.300 687 17,272 +183
Total Volume and Open Interest 44,744 214,271 +2,969
Pork Bellies(CME)
Feb08 080130 91.500 93.250 90.850 93.035 +2.185 295 440 -173
Mar08 080130 92.200 93.700 91.250 93.700 +2.700 338 623 +42
May08 080130 92.500 93.600 91.800 93.050 +1.750 37 482 +7
Jul08 080130 90.600 92.300 90.600 91.850 +1.700 10 214 +0
Aug08 080130 93.000 93.000 91.000 91.000 +1.000 0 70 +0
Total Volume and Open Interest 680 1,829 -124
Class III Milk(CME)
Jan08 080130 19.30 19.35 19.30 19.35 unch 27 3,803 -13
Feb08 080130 16.80 16.80 16.80 16.80 -0.04 606 4,286 -30
Mar08 080130 16.90 16.90 16.90 16.90 -0.03 460 4,171 +20
Apr08 080130 16.24 16.24 16.24 16.24 unch 134 3,210 +64
May08 080130 16.05 16.05 16.05 16.05 +0.05 82 2,644 +7
Total Volume and Open Interest 1,589 32,725 +221
Cocoa(ICE)
Mar08 080130 2259 2295 2256 2288 +53 7,933 91,872 -995
May08 080130 2278 2313 2278 2313 +54 2,953 42,250 +1,646
Jul08 080130 2308 2327 2308 2327 +54 1,050 18,470 -93
Sep08 080130 2326 2326 2326 2326 +50 232 11,801 +149
Dec08 080130 2329 2329 2329 2329 +49 334 16,581 +82
Mar09 080130 2331 2331 2331 2331 +46 280 5,729 +236
May09 080130 2329 2329 2329 2329 +43 7 2,391 +6
Total Volume and Open Interest 12,789 190,651 +1,031
Coffee "C"(ICE)
Mar08 080130 134.10 137.20 134.10 136.55 +2.85 12,674 97,131 -304
May08 080130 138.00 139.30 137.90 139.15 +2.85 4,973 49,395 +2,426
Jul08 080130 141.55 141.60 141.55 141.60 +2.80 2,381 12,627 +1,295
Sep08 080130 144.00 144.00 144.00 144.00 +2.80 554 10,588 +142
Dec08 080130 147.40 147.40 147.40 147.40 +2.75 132 7,368 +18
Mar09 080130 150.70 150.70 150.70 150.70 +2.70 152 3,790 +10
Total Volume and Open Interest 20,942 183,544 +3,573
Orange Juice(ICE)
Mar08 080130 140.95 140.95 133.50 135.50 -6.40 2,659 16,299 -187
May08 080130 135.00 139.00 135.00 137.40 -6.30 1,007 5,161 +381
Jul08 080130 139.10 139.10 139.10 139.10 -6.05 90 1,130 +39
Sep08 080130 140.50 140.50 140.50 140.50 -6.05 218 701 +2
Nov08 080130 140.70 140.70 140.70 140.70 -6.05 0 442 +0
Jan09 080130 141.80 141.80 141.80 141.80 -6.05 0 861 +0
Total Volume and Open Interest 3,974 24,642 +235
Sugar #11(ICE)
Mar08 080130 12.35 12.45 12.18 12.42 +0.22 72,709 425,704 -10,903
May08 080130 12.79 12.87 12.60 12.85 +0.24 31,749 177,299 +6,293
Jul08 080130 12.91 13.00 12.74 13.00 +0.27 15,199 125,796 +464
Oct08 080130 13.19 13.31 13.04 13.31 +0.30 8,606 124,159 +1,059
Mar09 080130 13.56 13.83 13.56 13.83 +0.31 4,023 58,558 -313
Total Volume and Open Interest 141,679 1,032,775 -2,158
Sugar #14(ICE)
Mar08 080130 20.03 20.03 20.03 20.03 -0.05 206 1,956 -3
May08 080130 20.13 20.13 20.13 20.13 +0.01 264 4,057 +63
Jul08 080130 20.35 20.35 20.35 20.35 -0.06 30 2,022 +20
Sep08 080130 20.60 20.60 20.60 20.60 -0.04 0 1,495 +0
Nov08 080130 20.80 20.80 20.80 20.80 -0.03 50 764 +50
Total Volume and Open Interest 550 10,325 +130
London Cocoa(LCE)
Mar08 080130 1175 1175 1175 1175 +22 5,841 72,409 -1,143
May08 080130 1198 1198 1198 1198 +22 4,104 37,038 +1,656
Jul08 080130 1225 1225 1225 1225 +25 2,129 58,048 +90
Sep08 080130 1210 1210 1210 1210 +22 693 26,536 -45
Dec08 080130 1219 1219 1219 1219 +24 320 32,492 +139
Mar09 080130 1215 1215 1215 1215 +22 369 10,024 +231
May09 080130 1225 1225 1225 1225 +22 0 389 +0
Total Volume and Open Interest 13,491 237,604 +937
London Coffee(LCE)
Jan08 080130 2101.00 2101.00 2101.00 2101.00 +44.00 1,114 226 -1,340
Mar08 080130 2100.00 2100.00 2100.00 2100.00 +29.00 9,969 70,475 +307
May08 080130 2126.00 2126.00 2126.00 2126.00 +29.00 4,892 33,359 +287
Jul08 080130 2144.00 2144.00 2144.00 2144.00 +25.00 4,594 16,851 +2,254
Sep08 080130 2144.00 2144.00 2144.00 2144.00 +24.00 769 13,343 +423
Nov08 080130 2133.00 2133.00 2133.00 2133.00 +21.00 186 1,250 -74
Total Volume and Open Interest 21,669 139,336 +1,892
London Sugar(LCE)
Mar08 080130 348.90 348.90 348.90 348.90 +4.40 5,907 43,989 -937
May08 080130 356.30 356.30 356.30 356.30 +4.30 1,872 16,119 +176
Aug08 080130 357.80 357.80 357.80 357.80 +4.30 766 8,369 +111
Oct08 080130 362.00 362.00 362.00 362.00 +3.70 148 7,559 -48
Dec08 080130 366.60 366.60 366.60 366.60 +3.30 32 2,053 +16
Total Volume and Open Interest 9,030 86,327 -592
Cotton(ICE)
Mar08 080130 67.80 68.60 67.75 68.50 +0.28 13,632 125,166 -2,273
May08 080130 69.75 70.50 69.75 70.40 +0.25 2,721 41,706 +1,701
Jul08 080130 72.00 72.35 72.00 72.35 +0.55 1,647 34,511 +331
Oct08 080130 74.80 74.80 74.80 74.80 +0.45 208 941 +160
Dec08 080130 76.40 77.05 76.40 77.05 +0.65 2,274 59,746 +662
Mar09 080130 79.26 79.26 79.26 79.26 +0.37 178 2,366 +112
Total Volume and Open Interest 20,663 267,384 +695
Lumber(CME)
Mar08 080130 215.5 218.5 213.6 213.6 -3.2 1,055 7,893 -269
May08 080130 237.6 240.1 236.8 239.3 -1.7 660 1,978 +171
Jul08 080130 252.6 254.0 249.7 253.1 -2.6 63 489 +0
Sep08 080130 267.1 267.1 263.2 266.1 -6.6 18 243 -1
Total Volume and Open Interest 1,799 10,692 -98
Crude Oil(NYM)
Mar08 080130 91.90 92.35 91.30 92.33 +0.69 216,738 378,806 +1,097
Apr08 080130 91.65 92.23 91.65 92.16 +0.74 69,540 106,010 +1,696
May08 080130 91.90 91.90 91.90 91.90 +0.76 24,807 81,076 +2,821
Jun08 080130 91.63 91.63 91.63 91.63 +0.75 20,157 87,462 +179
Jul08 080130 91.36 91.36 91.36 91.36 +0.74 3,785 32,600 +971
Aug08 080130 91.10 91.10 91.10 91.10 +0.72 1,955 26,648 -139
Sep08 080130 90.86 90.86 90.86 90.86 +0.71 1,662 41,761 -39
Oct08 080130 90.64 90.64 90.64 90.64 +0.70 321 28,111 +127
Nov08 080130 90.42 90.42 90.42 90.42 +0.69 375 21,690 -168
Dec08 080130 90.20 90.20 90.20 90.20 +0.68 14,941 178,893 +336
Jan09 080130 89.45 89.97 89.45 89.97 +0.67 71 23,813 +59
Feb09 080130 89.20 89.75 89.20 89.75 +0.67 175 12,612 +67
Mar09 080130 89.54 89.54 89.54 89.54 +0.67 804 8,073 +566
Apr09 080130 89.34 89.34 89.34 89.34 +0.67 39 8,384 -2
May09 080130 89.15 89.15 89.15 89.15 +0.67 59 13,382 +10
Jun09 080130 88.98 88.98 88.98 88.98 +0.67 2,652 28,361 -342
Total Volume and Open Interest 371,638 1,365,807 +8,547
Heating Oil(NYM)
Feb08 080130 256.00 256.00 254.30 254.93 +0.75 21,120 19,402 -4,216
Mar08 080130 254.60 254.60 253.90 254.24 +0.96 33,146 76,963 +4,124
Apr08 080130 251.00 252.00 250.40 251.59 +1.01 8,655 26,635 +638
May08 080130 249.45 249.45 248.60 248.94 +1.01 3,216 13,854 +401
Jun08 080130 247.24 247.24 247.24 247.24 +0.91 4,088 19,575 +1,165
Jul08 080130 246.79 246.79 246.79 246.79 +0.76 651 7,492 -18
Aug08 080130 247.14 247.14 247.14 247.14 +0.81 314 2,416 -2
Sep08 080130 248.34 248.34 248.34 248.34 +0.86 287 5,748 +114
Oct08 080130 248.50 250.19 248.50 250.19 +0.86 73 1,681 +28
Nov08 080130 252.14 252.14 252.14 252.14 +0.81 60 1,193 +1
Dec08 080130 253.84 253.84 253.84 253.84 +0.81 1,920 9,908 +377
Jan09 080130 254.99 254.99 254.99 254.99 +0.81 49 3,378 -2
Total Volume and Open Interest 73,616 197,221 +2,615
Gasoline(NYMEX)
Feb08 080130 234.50 235.25 230.65 233.40 +0.45 21,271 17,915 -6,163
Mar08 080130 238.01 239.36 234.95 237.70 +0.55 26,500 82,930 +2,687
Apr08 080130 253.04 253.04 249.66 252.15 +0.90 8,887 40,973 +731
May08 080130 252.80 253.87 250.77 253.40 +0.95 3,091 33,227 -117
Jun08 080130 252.40 253.50 250.95 253.45 +1.00 1,483 24,782 +75
Jul08 080130 251.93 252.59 250.11 252.45 +1.05 768 7,642 -37
Aug08 080130 249.99 250.43 248.66 250.30 +1.05 214 5,219 +1
Sep08 080130 247.05 247.15 245.11 247.15 +1.10 457 6,645 +44
Oct08 080130 233.48 234.00 232.25 233.95 +1.10 345 4,202 +114
Nov08 080130 229.50 229.75 227.30 229.75 +1.10 236 2,470 +95
Total Volume and Open Interest 64,187 242,387 -1,965
e-MiNY RBOB Gasoline(NYMEX)
Feb08 080130 234.00 234.00 231.40 233.40 +3.06 0 24 +14
Mar08 080130 237.00 237.70 236.40 237.70 +0.55 6 22 -2
Apr08 080130 252.15 252.15 252.15 252.15 +0.90 2 6 +2
May08 080130 253.40 253.40 253.40 253.40 +0.95      
Total Volume and Open Interest 10 54 +0
Natural Gas(NYM)
Mar08 080130 8.030 8.130 7.985 8.045 +0.102 55,583 167,315 +4,035
Apr08 080130 8.075 8.075 8.040 8.044 +0.111 16,745 82,108 +3,310
May08 080130 8.110 8.110 8.080 8.094 +0.109 7,330 64,103 +792
Jun08 080130 8.215 8.215 8.140 8.174 +0.104 2,472 30,051 +228
Jul08 080130 8.285 8.285 8.245 8.254 +0.101 1,218 24,870 -133
Aug08 080130 8.355 8.355 8.310 8.323 +0.100 717 21,650 -217
Sep08 080130 8.365 8.365 8.333 8.333 +0.098 378 17,276 +15
Oct08 080130 8.440 8.440 8.399 8.399 +0.091 2,219 47,885 -227
Nov08 080130 8.644 8.644 8.644 8.644 +0.091 1,521 27,744 -166
Dec08 080130 8.910 8.919 8.910 8.919 +0.091 2,287 31,179 +1,066
Jan09 080130 9.090 9.124 9.090 9.124 +0.091 1,990 51,095 +407
Feb09 080130 9.129 9.129 9.129 9.129 +0.091 188 9,102 +17
Mar09 080130 8.917 8.917 8.917 8.917 +0.089 3,735 34,396 -803
Apr09 080130 8.150 8.172 8.150 8.172 +0.076 2,732 30,632 -321
May09 080130 8.140 8.160 8.140 8.160 +0.075 202 22,846 +35
Jun09 080130 8.210 8.224 8.210 8.224 +0.075 1,429 10,709 +218
Total Volume and Open Interest 141,093 891,368 -1,357
Brent Crude Oil(ICE)
Mar08 080130 92.59 92.80 91.48 92.53 +0.53 105,759 96,826 +7,304
Apr08 080130 92.05 92.31 91.05 92.11 +0.58 50,667 128,356 +4,369
May08 080130 91.74 92.03 90.83 91.83 +0.60 22,760 34,671 +3,973
Jun08 080130 91.40 91.73 90.59 91.56 +0.62 17,117 47,724 +553
Jul08 080130 90.98 91.31 90.55 91.31 +0.61 4,581 18,188 +1,042
Aug08 080130 90.83 91.09 90.34 91.09 +0.59 2,344 10,824 +825
Sep08 080130 90.90 90.90 90.90 90.90 +0.58 1,031 10,389 +49
Oct08 080130 90.40 90.72 90.40 90.72 +0.58 1,686 7,620 -18
Nov08 080130 90.54 90.54 90.54 90.54 +0.60 0 6,719 -296
Dec08 080130 90.05 90.46 89.40 90.36 +0.63 10,810 54,652 -1,561
Jan09 080130 90.23 90.23 90.23 90.23 +0.64 0 12,316 +144
Feb09 080130 90.09 90.09 90.09 90.09 +0.64 0 4,653 +0
Mar09 080130 89.95 89.95 89.95 89.95 +0.63 0 4,179 +0
Apr09 080130 89.82 89.82 89.82 89.82 +0.62 0 5,179 -50
Total Volume and Open Interest 220,249 538,653 +16,999
Gas Oil(ICE)
Feb08 080130 812.75 816.75 806.75 810.25 -0.25 35,604 48,286 -740
Mar08 080130 802.00 806.25 796.25 800.25 +1.00 32,812 73,907 +4,152
Apr08 080130 793.75 797.25 788.25 791.75 +1.75 13,393 30,584 -683
May08 080130 786.50 789.50 782.25 785.50 +2.25 5,032 18,055 +736
Jun08 080130 782.75 785.75 780.00 781.75 +2.25 7,418 30,251 -332
Jul08 080130 782.25 785.25 782.00 782.00 +2.25 2,585 7,571 +157
Aug08 080130 784.50 787.00 784.00 784.00 +2.00 642 5,154 +12
Sep08 080130 789.00 789.00 786.00 786.00 +1.75 136 4,041 +24
Oct08 080130 787.50 787.50 787.50 787.50 +1.75 0 2,571 +0
Nov08 080130 787.75 787.75 787.75 787.75 +1.50 20 2,606 +0
Total Volume and Open Interest 98,895 260,669 +3,692
US Dollar Index(ICE)
Mar08 080130 75.685 75.730 74.660 75.140 -0.525 1,509 33,172 +224
Jun08 080130 75.870 75.870 75.000 75.390 -0.525 26 5,669 +5
Sep08 080130 76.000 76.000 75.690 75.690 -0.525 0 501 +0
Total Volume and Open Interest 1,535 39,342 +229
Australian Dollar(CME)
Mar08 080130 88.48 89.51 88.48 89.51 +1.13 700 64,368 +1,768
Jun08 080130 88.57 88.57 88.57 88.57 +1.12 0 1,012 -2
Sep08 080130 87.55 87.55 87.55 87.55 +1.10 0 78 +0
Total Volume and Open Interest 700 65,613 +1,765
British Pound(CME)
Mar08 080130 198.44 198.86 198.17 198.86 +0.44 1,038 91,263 +3,163
Jun08 080130 197.68 197.68 197.68 197.68 +0.38 4 1,144 +135
Sep08 080130 196.48 196.48 196.48 196.48 +0.37 0 16 +0
Total Volume and Open Interest 1,042 92,484 +3,298
Canadian Dollar(CME)
Mar08 080130 100.48 101.11 100.43 101.09 +1.26 1,777 83,708 -1,476
Jun08 080130 100.91 100.91 100.91 100.91 +1.26 0 4,641 +72
Sep08 080130 100.71 100.71 100.71 100.71 +1.24 0 1,581 -1
Dec08 080130 100.52 100.52 100.52 100.52 +1.20 3 781 +6
Total Volume and Open Interest 1,780 90,907 -1,398
Japanese Yen(CME)
Mar08 080130 93.70 93.82 93.41 93.82 +0.02 3,438 177,695 +5,720
Jun08 080130 94.13 94.32 94.13 94.32 +0.01 1 27,901 -26
Sep08 080130 94.80 94.80 94.80 94.80 +0.02 0 503 +4
Total Volume and Open Interest 3,439 206,162 +5,698
Swiss Franc(CME)
Mar08 080130 91.62 92.21 91.62 92.21 +0.62 1,105 70,411 -37
Jun08 080130 92.32 92.32 92.32 92.32 +0.62 5 326 +1
Sep08 080130 92.38 92.38 92.38 92.38 +0.62 0 31 +10
Total Volume and Open Interest 1,110 70,806 -26
EuroFX(CME)
Mar08 080130 147.71 148.80 147.53 148.79 +1.19 5,839 180,741 +2,077
Jun08 080130 148.31 148.31 148.31 148.31 +1.17 1,801 6,509 +1,813
Sep08 080130 147.84 147.84 147.84 147.84 +1.19 0 346 +14
Total Volume and Open Interest 7,640 187,780 +3,904
Mexican Peso(CME)
Feb08 080130 924.0 924.0 922.2 922.2 +2.5 0 110 +0
Mar08 080130 918.5 920.5 918.5 920.0 +2.5 2,259 83,011 +3,729
Total Volume and Open Interest 2,259 84,369 +3,729
30-Year T-Bonds(CBOT)
Mar08 080130 119~00 119~25 117~27 118~10 -1~00 338,298 1,022,651 -10,508
Jun08 080130 118~21 118~21 117~00 117~12 -1~01 1,867 27,100 +987
Sep08 080130 116~00 116~14 116~00 116~14 -1~01 10 60 +10
Total Volume and Open Interest 340,175 1,049,822 -9,511
10-Year T-Notes(CBOT)
Mar08 080130 116~085 116~260 115~250 116~000 -0~170 1,002,534 2,458,511 -5,150
Jun08 080130 115~190 115~190 114~265 115~005 -0~180 22,404 79,941 +15,064
Sep08 080130 114~005 114~005 114~005 114~005 -0~180      
Total Volume and Open Interest 1,024,938 2,538,452 +9,914
5-Year T-Notes(CBOT)
Mar08 080130 112~205 112~240 112~180 112~190 -0~070 547,169 0 +0
Jun08 080130 112~060 112~060 112~060 112~060 -0~075 4,895 0 +0
Sep08 080130 111~280 111~280 111~280 111~280 -0~075      
Total Volume and Open Interest 552,064    
2 Year T-Notes(CBOT)
Mar08 080130 106~041 106~053 106~040 106~052 -0~001 4,239 1,185,247 -2,390
Jun08 080130 106~041 106~041 106~041 106~041 -0~004 0 508 +2
Sep08 080130 106~041 106~041 106~041 106~041 -0~005      
Total Volume and Open Interest 4,239 1,185,755 -2,388
Eurodollars(CME)
Mar08 080130 96.935 97.065 96.925 97.045 +0.075 14,192 1,713,702 -23,086
Jun08 080130 97.315 97.475 97.295 97.445 +0.070 9,399 1,988,388 +17,231
Sep08 080130 97.345 97.515 97.345 97.470 +0.060 29,904 1,507,204 -17,961
Dec08 080130 97.275 97.395 97.270 97.350 +0.025 8,530 1,405,461 -23,573
Mar09 080130 97.135 97.215 97.135 97.180 -0.025 10,616 1,108,169 -10,039
Jun09 080130 96.975 97.015 96.960 96.985 -0.060 7,735 815,160 +19,752
Sep09 080130 96.825 96.860 96.795 96.815 -0.080 7,502 760,221 +8,789
Dec09 080130 96.685 96.710 96.630 96.655 -0.100 7,425 512,615 +428
Mar10 080130 96.555 96.560 96.495 96.505 -0.120 4,287 293,978 +181
Jun10 080130 96.390 96.410 96.345 96.345 -0.130 6,086 254,993 -7,109
Sep10 080130 96.240 96.265 96.195 96.195 -0.135 3,213 195,951 +525
Dec10 080130 96.120 96.140 96.060 96.060 -0.140 4,168 154,832 +3,139
Mar11 080130 96.005 96.030 95.945 95.945 -0.140 6,533 109,636 -1,669
Jun11 080130 95.885 95.900 95.815 95.815 -0.140 9,688 105,052 +4,287
Sep11 080130 95.760 95.775 95.690 95.690 -0.140 2,113 68,298 -191
Dec11 080130 95.620 95.650 95.565 95.565 -0.140 4,556 61,373 -1,788
Mar12 080130 95.520 95.555 95.460 95.470 -0.140 743 60,179 -130
Jun12 080130 95.415 95.450 95.355 95.365 -0.140 4,578 67,564 -1,960
Total Volume and Open Interest 147,139 11,442,262 -29,905
30 Day Federal Funds(CBOT)
Jan08 080130 4.315 4.320 4.315 4.320 unch 10 117,866 +1,985
Feb08 080130 5.175 5.295 5.175 5.290 +0.095 1,169 158,158 +6,124
Mar08 080130 5.330 5.460 5.330 5.460 +0.100 16 57,832 +94
Apr08 080130 5.490 5.600 5.490 5.600 +0.090 48 29,347 +1,045
May08 080130 5.650 5.785 5.645 5.785 +0.095 51 34,317 +1,607
Jun08 080130 5.695 5.825 5.695 5.825 +0.095 48 17,230 +1,230
Total Volume and Open Interest 1,392 432,635 +12,096
30 Day Fed Funds(e-CBOT)
Jan08 080130 96.065 96.085 96.065 96.070 unch 6,031 0 +0
Feb08 080130 96.930 97.045 96.920 96.945 unch 52,186 0 +0
Mar08 080130 97.110 97.225 97.085 97.110 unch 14,645 0 +0
Apr08 080130 97.260 97.380 97.220 97.260 -0.005 8,113 0 +0
May08 080130 97.425 97.570 97.385 97.440 +0.030 4,850 0 +0
Jun08 080130 97.480 97.590 97.435 97.480 unch 2,199 0 +0
Total Volume and Open Interest 89,427    
3-Mth Euro-Yen(CME)
Mar08 080130 99.23 99.23 99.23 99.23 -0.01 203 11,974 -1,445
Jun08 080130 99.38 99.38 99.38 99.38 -0.01 172 7,367 +87
Sep08 080130 99.39 99.39 99.39 99.39 -0.02 486 7,086 +466
Dec08 080130 99.36 99.36 99.36 99.36 -0.01 172 2,453 +169
Mar09 080130 99.29 99.29 99.29 99.29 -0.02 0 1,348 +0
Jun09 080130 99.23 99.23 99.23 99.23 -0.02 0 156 +0
Sep09 080130 99.17 99.17 99.17 99.17 -0.03 0 350 +0
Dec09 080130 99.10 99.10 99.10 99.10 -0.04      
Mar10 080130 99.07 99.07 99.07 99.07 unch      
Jun10 080130 99.02 99.02 99.02 99.02 unch      
Total Volume and Open Interest 1,033 30,734 -723
3-Mth Euro-Yen(SGX)
Mar08 080130 99.21 99.22 99.21 99.22 +0.00 763 53,726 +171
Jun08 080130 99.39 99.40 99.39 99.40 +0.01 429 19,842 +25
Sep08 080130 99.40 99.43 99.40 99.42 +0.00 296 17,866 -132
Dec08 080130 99.39 99.39 99.38 99.39 +0.01 445 16,349 +236
Mar09 080130 99.30 99.32 99.30 99.32 +0.00 70 6,989 +0
Jun09 080130 99.26 99.26 99.26 99.26 +0.01 0 1,616 +0
Sep09 080130 99.20 99.20 99.20 99.20 +0.00 0 678 +0
Dec09 080130 99.13 99.13 99.13 99.13 +0.00 0 260 +0
Total Volume and Open Interest 2,003 121,982 +300
Japanese Gov't Bonds(SGX)
Mar08 080130 137.23 137.94 137.18 137.72 +0.28 3,018 34,276 -968
Jun08 080130 137.72 137.72 137.72 137.72 +0.28      
Sep08 080130 137.72 137.72 137.72 137.72 +0.28      
Total Volume and Open Interest 3,018 34,276 -968
Euro-Bund(EUREX)
Mar08 080130 116.24 116.37 115.60 115.88 -0.21 960,258 1,313,400 -22,370
Jun08 080130 115.70 115.70 115.21 115.44 -0.22 303 3,019 +276
Sep08 080130 115.58 115.58 115.58 115.58 -0.21 100 1 +0
Total Volume and Open Interest 960,661 1,316,420 -22,094
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080130 44.67 44.67 44.53 44.53 -0.08 471 17,675 +230
Sep08 080130 45.01 45.01 45.01 45.01 -0.07      
Total Volume and Open Interest 578,822 1,203,862 +2,478
3-Mth Euribor(EUREX)
Mar08 080130 95.655 95.675 95.655 95.675 +0.025 112 19,638 -26
Jun08 080130 95.990 95.990 95.955 95.975 +0.030 282 7,850 +192
Sep08 080130 96.215 96.220 96.155 96.190 +0.015 222 4,890 -18
Total Volume and Open Interest 975 40,333 +313
Long Gilt(LIFFE)
Mar08 080130 109~29 110~04 109~19 109~28 +0~04 88,035 348,286 -5,129
Jun08 080130 110~03 110~03 110~03 110~03 +0~04      
Total Volume and Open Interest 88,035 348,286 -5,129
3-Mth Short Sterling(LIFFE)
Mar08 080130 94.50 94.50 94.50 94.50 +0.01 66,850 443,584 +493
Jun08 080130 94.82 94.82 94.82 94.82 +0.02 52,934 690,870 +2,643
Sep08 080130 95.05 95.05 95.05 95.05 +0.01 63,625 502,674 -755
Dec08 080130 95.18 95.18 95.18 95.18 +0.01 69,614 429,545 +1,761
Mar09 080130 95.25 95.25 95.25 95.25 +0.01 44,334 297,844 +1,452
Jun09 080130 95.26 95.26 95.26 95.26 +0.01 39,035 187,497 -2,379
Total Volume and Open Interest 379,643 2,891,053 +4,552
3-Mth Euribor(LIFFE)
Mar08 080130 95.660 95.700 95.650 95.670 +0.025 161,357 702,014 -4,405
Jun08 080130 95.955 96.010 95.935 95.970 +0.025 156,972 765,946 -7,265
Sep08 080130 96.185 96.230 96.135 96.190 +0.020 222,651 600,201 -37,609
Total Volume and Open Interest 955,350 4,168,215 -89,718
3-Mth Aus T-Bills(SFE)
Mar08 080130 92.65 92.69 92.64 92.68 +0.01 16,242 333,811 +333,811
Jun08 080130 92.62 92.65 92.61 92.65 +0.01 24,429 263,613 +263,613
Sep08 080130 92.67 92.72 92.66 92.71 +0.01 13,749 202,345 +202,345
Dec08 080130 92.68 92.75 92.68 92.75 +0.02 10,302 88,116 +88,116
Mar09 080130 92.71 92.76 92.71 92.76 +0.01 2,383 54,380 +54,380
Jun09 080130 92.73 92.76 92.73 92.76 +0.01 444 45,142 +45,142
Sep09 080130 92.73 92.76 92.73 92.76 unch 208 35,349 +35,349
Dec09 080130 92.73 92.76 92.72 92.76 unch 183 8,003 +8,003
Mar10 080130 92.76 92.76 92.76 92.76 unch 0 706 +706
Jun10 080130 92.76 92.76 92.76 92.76 unch 0 490 +490
Total Volume and Open Interest 67,940 1,032,549 -479,353
10-Year Aus T-Bonds(SFE)
Mar08 080130 93.87 93.95 93.87 93.95 +0.01 41,715 516,062 -93,441
Jun08 080130 93.95 93.95 93.95 93.95 +0.01      
Total Volume and Open Interest 41,715 516,062 -93,441
3-Year Aus T-Bonds(SFE)
Mar08 080130 93.42 93.50 93.40 93.50 +0.02 69,160 786,596 -222,593
Jun08 080130 93.50 93.50 93.50 93.50 +0.02      
Total Volume and Open Interest 69,160 786,596 -222,593
Gold(CMX)
Feb08 080130 922.1 923.2 916.3 920.6 -4.5 157,692 52,170 -53,549
Apr08 080130 928.4 930.0 922.0 926.3 -4.5 104,834 287,231 +49,296
Jun08 080130 928.7 932.0 928.7 931.1 -4.5 2,660 53,509 +1,109
Aug08 080130 936.0 936.0 935.4 935.4 -4.4 1,055 31,384 -304
Oct08 080130 939.5 939.5 939.5 939.5 -4.3 16 3,581 +7
Dec08 080130 945.0 945.0 938.0 943.4 -4.2 621 27,567 -21
Feb09 080130 946.8 947.8 946.8 947.8 -4.2 232 18,636 -575
Apr09 080130 952.0 952.0 952.0 952.0 -4.1 32 2,795 +20
Jun09 080130 955.5 956.8 955.5 956.8 -4.1 14 10,519 -2
Aug09 080130 960.0 961.6 960.0 961.6 -4.1 5 13 +3
Oct09 080130 966.5 966.5 966.5 966.5 -4.0      
Dec09 080130 971.5 971.5 971.5 971.5 -4.0 75 17,005 +26
Total Volume and Open Interest 268,331 522,141 -3,969
Silver(CMX)
Mar08 080130 1682.0 1683.5 1668.0 1676.0 -4.0 18,872 80,992 +226
May08 080130 1684.0 1688.0 1684.0 1685.2 -4.1 1,136 23,714 +700
Jul08 080130 1691.0 1692.8 1691.0 1692.8 -4.0 124 24,396 +2
Sep08 080130 1699.7 1699.7 1699.7 1699.7 -4.1 8 21,008 -1
Dec08 080130 1704.0 1709.4 1704.0 1709.4 -4.1 282 20,161 -104
Mar09 080130 1720.1 1720.1 1720.1 1720.1 -4.1 3 926 +0
May09 080130 1727.6 1727.6 1727.6 1727.6 -4.1 4 8 +0
Total Volume and Open Interest 20,590 182,942 +620
Platinum(NYMEX)
Apr08 080130 1682.0 1692.0 1682.0 1687.4 -34.5 4,231 16,295 -111
Jul08 080130 1675.7 1675.7 1675.7 1675.7 -33.4 114 0 +0
Oct08 080130 1673.4 1673.4 1673.4 1673.4 -32.8 11 81 +10
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080130 393.00 393.00 388.00 390.80 -2.50 1,317 17,354 +146
Jun08 080130 394.25 394.25 394.25 394.25 -2.35 73 2,301 +58
Sep08 080130 397.45 397.45 397.45 397.45 -2.35 3 320 +0
Total Volume and Open Interest 1,395 20,676 +204
Copper(CMX)
Mar08 080130 326.00 326.50 322.00 322.65 -7.25 15,689 54,194 +1,014
May08 080130 327.50 327.70 324.50 324.60 -7.00 3,334 20,626 +771
Jul08 080130 326.20 326.20 324.30 324.30 -6.85 343 4,079 +179
Sep08 080130 313.20 323.20 313.20 323.05 -6.85 78 1,770 +73
Dec08 080130 320.75 320.75 320.75 320.75 -6.75 78 2,620 +47
Total Volume and Open Interest 20,006 89,555 +1,911
Aluminum(CMX)
Feb08 080130 116.25 116.25 116.25 116.25 +0.25      
Mar08 080130 116.25 116.25 116.25 116.25 +0.25      
Apr08 080130 116.25 116.25 116.25 116.25 +0.25      
May08 080130 116.25 116.25 116.25 116.25 +0.25      
Jun08 080130 116.25 116.25 116.25 116.25 +0.25      
Jul08 080130 116.25 116.25 116.25 116.25 +0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080130 12430 12676 12360 12394 -77 1,986 28,844 +1,221
Jun08 080130 12565 12680 12405 12409 -80 19 56 +3
Sep08 080130 12412 12412 12412 12412 -84 0 1 +0
Dec08 080130 12415 12415 12415 12415 -75      
Total Volume and Open Interest 2,005 28,901 +1,224
S & P 500(CME)
Mar08 080130 1358.00 1387.50 1348.00 1350.60 -11.50 25,657 574,328 -934
Jun08 080130 1376.00 1388.00 1353.50 1353.70 -11.80 292 9,634 -42
Sep08 080130 1356.20 1356.20 1356.20 1356.20 -12.70 0 327 +0
Dec08 080130 1364.50 1364.50 1357.70 1357.70 -13.20 150 4,485 +60
Total Volume and Open Interest 26,099 588,785 -916
S & P 500 E-Mini(Globex)
Mar08 080130 1361.50 1387.50 1347.25 1350.50 -11.50 1,581,503 2,317,305 -97,017
Jun08 080130 1362.00 1391.00 1350.75 1353.75 -11.75 2,548 72,095 -164
Total Volume and Open Interest 1,584,051 2,389,489 -97,181
NASDAQ 100(CME)
Mar08 080130 1805.00 1850.00 1803.00 1811.50 -0.50 2,858 46,366 -79
Jun08 080130 1822.30 1822.30 1822.30 1822.30 -0.70 1 153 -1
Sep08 080130 1837.00 1837.00 1837.00 1837.00 -1.00      
Total Volume and Open Interest 2,859 46,519 -80
NASDAQ 100 E-Mini(Globex)
Mar08 080130 1812.50 1850.00 1796.30 1811.50 -0.50 329,069 357,821 +1,257
Jun08 080130 1824.50 1859.50 1808.30 1822.30 -0.70 76 5,566 -9
Total Volume and Open Interest 329,145 363,387 +1,248
S & P Midcap 400(CME)
Mar08 080130 792.00 795.25 784.00 784.60 -12.30 91 6,912 +27
Jun08 080130 794.00 794.00 786.85 786.85 -12.30      
Sep08 080130 791.85 791.85 791.85 791.85 -12.30 0 55 +0
Total Volume and Open Interest 91 6,969 +27
Russell 2000(CME)
Mar08 080130 701.00 717.00 692.00 692.00 -14.70 1,796 42,534 -196
Jun08 080130 692.75 692.75 692.75 692.75 -14.70 0 6 +0
Sep08 080130 695.25 695.25 695.25 695.25 -14.70 0 25 +0
Total Volume and Open Interest 1,796 42,565 -196
Russell 2000 E-Mini(Globex)
Mar08 080130 706.40 718.00 691.60 692.00 -14.70 195,311 611,970 -3,503
Jun08 080130 706.00 717.70 692.00 692.80 -14.70 72 239 -30
Sep08 080130 695.30 695.30 695.30 695.30 -14.70 0 89 +0
Total Volume and Open Interest 195,383 612,298 -3,533
Value Line(KCBT)
Mar08 080130 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080130 13500 13545 13270 13400 -15 74,243 227,430 +5,276
Jun08 080130 13280 13470 13225 13280 -135 39 246 -3
Total Volume and Open Interest 74,282 227,801 +5,273
Nikkei 225(SGX)
Mar08 080130 13500 13545 13270 13400 -15 74,243 227,430 +5,276
Jun08 080130 13280 13470 13225 13280 -135 39 246 -3
Sep08 080130 13300 13300 13300 13300 -135 0 40 +0
Total Volume and Open Interest 74,282 227,801 +5,273
CAC 40(EURONEXT)
Feb08 080130 4943.5 4943.5 4848.0 4883.0 -70.0 136,167 532,385 +18,477
Mar08 080130 4940.5 4943.0 4869.5 4900.5 -70.5 1,416 59,225 +474
Apr08 080130 4937.0 4946.0 4893.5 4915.5 -70.5 40 97 +26
Total Volume and Open Interest 137,741 593,812 +18,770
Hang Seng Index(HKFE)
Jan08 080130 24555 24700 24013 24065 -221 13,099 2,517 -6,335
Feb08 080130 24480 24740 23511 23619 -706 6,655 7,971 -1,686
Mar08 080130 24440 24650 23450 23529 -731 47 463 -101
Total Volume and Open Interest 19,805 11,164 -8,522
DAX(EUREX)
Mar08 080130 6901.0 7017.5 6861.5 6917.0 -10.0 174,923 201,795 -8,116
Jun08 080130 6970.0 7091.5 6938.5 6991.5 -10.0 595 19,602 -11
Sep08 080130 7051.0 7100.0 7007.5 7060.5 -10.0 137 686 -1
Total Volume and Open Interest 175,655 222,083 -8,128
FT-SE 100(EURONEXT)
Mar08 080130 5834.00 5851.50 5787.50 5817.50 -33.00 119,335 548,232 -4,588
Jun08 080130 5819.50 5851.50 5819.50 5838.00 -33.50 2,772 12,022 +2,752
Sep08 080130 5851.00 5878.00 5851.00 5853.00 -33.00 4 2,063 +0
Total Volume and Open Interest 122,111 564,417 -1,836
SPI 200(SFE)
Mar08 080130 5782.0 5831.0 5579.0 5589.0 -132.0 33,688 285,929 -88,507
Jun08 080130 5860.0 5860.0 5640.0 5640.0 -131.0 174 3,711 +3,711
Sep08 080130 5646.0 5646.0 5646.0 5646.0 -132.0 5 1,430 -126
Total Volume and Open Interest 33,867 291,296 -89,087
GSCI(CME)
Feb08 080130 609.10 610.50 606.70 608.60 +1.10 260 21,374 +110
Mar08 080130 609.00 611.50 609.00 611.50 +2.50 0 2 +0
Apr08 080130 610.00 612.00 610.00 612.00 +2.75      
Total Volume and Open Interest 260 21,376 +110
RJ/CRB Index(ICE)
Feb08 080130 501.00 501.00 500.00 501.00 +1.00 5 262 -2
Apr08 080130 504.00 505.50 503.50 505.00 +1.00 14 856 +2
Jun08 080130 508.50 509.00 508.00 509.00 +1.00 2 204 +0
Total Volume and Open Interest 21 1,327 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!