Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu January 31, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080131 1270.00 1279.50 1262.00 1274.50 -1.25 9,843 212,287 -3,422
May08 080131 1287.00 1297.00 1280.00 1292.50 -1.50 5,185 104,248 +3,981
Jul08 080131 1300.00 1310.00 1294.50 1307.25 -1.75 4,323 84,034 +437
Aug08 080131 1306.00 1306.00 1296.00 1296.00 +2.00 77 4,260 +21
Sep08 080131 1260.00 1260.00 1260.00 1260.00 +3.00 5 3,306 -8
Nov08 080131 1221.00 1247.00 1218.00 1245.50 +16.25 4,720 124,694 -705
Jan09 080131 1227.00 1253.00 1226.00 1253.00 +17.00 64 5,416 +146
Total Volume and Open Interest 24,603 570,830 +726
Soybean Meal(CBOT)
Mar08 080131 340.50 342.50 337.90 341.50 -1.20 5,778 69,970 -3,212
May08 080131 346.00 347.70 343.70 346.30 -1.40 4,498 53,380 +755
Jul08 080131 348.50 351.20 346.50 349.50 -1.20 2,343 43,656 -194
Aug08 080131 346.00 348.50 344.00 345.70 +0.50 154 8,112 +9
Sep08 080131 337.50 341.00 336.00 339.00 +0.50 570 6,383 -579
Oct08 080131 320.00 326.00 319.50 325.00 +3.50 175 7,131 +134
Dec08 080131 318.50 324.50 317.00 324.50 +4.00 2,257 38,504 +675
Jan09 080131 318.00 325.00 318.00 325.00 +4.50 17 2,326 +1
Total Volume and Open Interest 15,803 232,523 -2,404
Soybean Oil(CBOT)
Mar08 080131 53.15 53.75 53.01 53.72 +0.26 5,325 131,643 -2,515
May08 080131 53.72 54.38 53.65 54.36 +0.31 2,243 54,807 +771
Jul08 080131 54.25 54.85 54.25 54.82 +0.22 2,902 46,989 +1,120
Aug08 080131 54.75 55.10 54.75 55.02 +0.22 85 5,763 +25
Sep08 080131 54.90 55.25 54.90 55.05 +0.15 11 5,251 -97
Oct08 080131 54.80 54.95 54.70 54.80 +0.05 125 5,001 -53
Dec08 080131 54.90 55.25 54.90 55.22 +0.17 2,319 28,812 +671
Jan09 080131 55.35 55.35 55.25 55.30 +0.15 0 2,053 +0
Total Volume and Open Interest 13,010 281,399 -78
Canola(WCE)
Mar08 080131 573.7 585.8 573.7 584.3 +9.0 8,852 69,069 +457
May08 080131 587.0 598.8 587.0 597.9 +8.9 4,259 33,262 +367
Jul08 080131 596.0 609.5 596.0 609.0 +9.8 1,631 20,127 +377
Total Volume and Open Interest 16,198 169,752 +2,373
Corn(CBOT)
Mar08 080131 495.50 505.00 492.00 501.25 +2.75 11,029 528,765 -11,019
May08 080131 506.00 516.50 503.75 513.25 +3.00 5,728 214,884 +5,438
Jul08 080131 515.25 525.25 512.75 522.25 +3.50 1,319 181,407 +189
Sep08 080131 510.50 521.50 509.00 519.25 +5.00 557 42,528 +552
Dec08 080131 507.25 519.75 505.00 515.75 +5.75 2,310 334,180 -803
Mar09 080131 513.00 525.75 512.75 523.25 +5.75 154 25,423 +355
Total Volume and Open Interest 21,735 1,419,148 -5,282
Wheat(CBOT)
Mar08 080131 926.00 942.00 909.00 929.50 +7.00 5,290 159,804 -7,810
May08 080131 938.00 953.00 923.00 945.50 +6.50 4,461 82,540 +2,157
Jul08 080131 864.00 875.00 850.00 873.50 +7.25 1,193 110,822 +411
Sep08 080131 861.00 881.00 860.00 877.50 +4.50 278 21,180 +0
Dec08 080131 879.00 895.00 872.00 891.00 +7.00 527 50,252 -242
Total Volume and Open Interest 11,824 448,682 -5,306
Wheat(KCBT)
Mar08 080131 973.00 978.00 951.25 967.25 +0.25 5,267 54,252 -2,438
May08 080131 985.00 988.00 964.50 982.00 +4.00 2,437 17,489 +1,151
Jul08 080131 937.00 945.00 920.00 945.00 +6.00 1,615 34,695 -228
Sep08 080131 941.00 949.50 927.00 949.50 +3.50 222 6,166 +24
Dec08 080131 949.50 964.00 940.00 960.00 +4.00 253 6,127 +99
Total Volume and Open Interest 9,925 123,662 -1,369
Wheat(MGE)
Mar08 080131 1342.00 1373.00 1320.50 1373.00 +30.00 4,003 20,341 -1,823
May08 080131 1220.00 1248.00 1190.25 1244.75 +24.50 3,650 17,021 +380
Jul08 080131 1110.00 1110.00 1085.00 1095.00 -20.00 482 5,754 +179
Sep08 080131 1001.00 1005.00 985.00 997.00 -18.00 590 8,329 -19
Dec08 080131 990.00 992.00 978.00 984.00 -24.00 169 8,685 -33
Total Volume and Open Interest 8,949 61,016 -1,269
Oats(CBOT)
Mar08 080131 322.75 329.50 321.00 329.25 +6.25 1,293 8,629 -961
May08 080131 334.00 339.00 331.00 338.75 +5.75 1,343 3,004 +822
Jul08 080131 345.00 345.00 343.50 344.50 +4.50 3 587 -20
Sep08 080131 350.00 350.00 350.00 350.00 +3.00 0 45 +0
Total Volume and Open Interest 2,653 14,159 -164
Rough Rice(CBOT)
Mar08 080131 14.69 14.84 14.69 14.82 +0.20 766 11,283 -416
May08 080131 15.08 15.15 15.08 15.15 +0.20 716 2,292 +770
Jul08 080131 15.30 15.37 15.30 15.37 +0.16 0 1,503 +5
Sep08 080131 14.65 14.77 14.65 14.77 +0.13 10 1,817 +19
Total Volume and Open Interest 1,506 18,120 +423
Live Cattle(CME)
Feb08 080131 91.300 91.535 90.400 90.900 -0.500 10,895 19,121 -2,952
Apr08 080131 94.250 94.600 93.535 94.285 -0.250 19,593 139,958 +3,020
Jun08 080131 93.300 93.600 92.850 93.535 unch 7,409 50,660 +270
Aug08 080131 96.200 96.450 96.000 96.300 +0.015 2,513 25,699 +665
Oct08 080131 100.980 101.000 100.550 100.885 -0.095 1,303 14,111 -53
Dec08 080131 101.980 102.200 101.750 102.080 +0.030 431 7,296 +31
Total Volume and Open Interest 42,470 262,373 +1,134
Feeder Cattle(CME)
Jan08 080131 99.650 99.750 99.580 99.700 +0.050 369 2,112 -187
Mar08 080131 104.900 105.300 103.600 105.250 +0.150 3,394 17,372 +116
Apr08 080131 108.750 109.200 107.500 109.050 +0.070 1,359 7,413 -1
May08 080131 110.900 111.250 109.800 111.230 +0.180 1,189 6,894 +95
Aug08 080131 112.050 112.400 111.300 112.285 -0.115 678 5,589 +123
Sep08 080131 111.700 111.700 110.950 111.450 -0.250 47 541 +1
Oct08 080131 110.900 110.900 110.500 110.800 -0.600 37 410 +0
Total Volume and Open Interest 7,085 40,607 +150
Lean Hogs(CME)
Feb08 080131 58.300 58.650 57.650 58.485 +0.035 5,813 18,635 -2,205
Apr08 080131 65.950 66.500 65.300 66.450 +0.350 13,743 95,977 +738
May08 080131 74.000 74.180 73.200 74.080 -0.070 117 2,858 -25
Jun08 080131 77.550 78.350 76.950 78.180 +0.455 5,238 38,885 +755
Jul08 080131 78.250 78.450 77.750 78.400 +0.050 1,102 13,517 +81
Aug08 080131 78.850 79.300 78.100 79.100 +0.050 2,638 9,567 +1,026
Oct08 080131 73.900 74.050 73.150 73.785 -0.395 1,488 13,783 +728
Dec08 080131 76.400 77.000 75.500 76.900 +0.150 763 17,495 +223
Total Volume and Open Interest 33,709 218,128 +3,857
Pork Bellies(CME)
Feb08 080131 93.500 94.350 92.800 93.850 +0.815 249 351 -89
Mar08 080131 94.700 95.000 93.500 94.550 +0.850 246 639 +16
May08 080131 94.000 94.700 93.900 94.300 +1.250 147 589 +107
Jul08 080131 93.500 93.500 93.050 93.050 +1.200 22 214 +0
Aug08 080131 92.500 92.500 92.500 92.500 +1.500 1 70 +0
Total Volume and Open Interest 665 1,863 +34
Class III Milk(CME)
Jan08 080131 19.35 19.35 19.35 19.35 unch 9 3,802 -1
Feb08 080131 17.00 17.00 16.85 16.85 +0.05 261 4,120 -166
Mar08 080131 17.05 17.05 16.90 16.90 unch 274 4,230 +59
Apr08 080131 16.40 16.50 16.20 16.20 -0.04 122 3,226 +16
May08 080131 16.05 16.05 15.86 15.86 -0.19 26 2,647 +3
Total Volume and Open Interest 804 32,646 -79
Cocoa(ICE)
Mar08 080131 2302 2330 2302 2326 +38 13,011 90,761 -1,111
May08 080131 2330 2354 2330 2354 +41 5,050 43,664 +1,414
Jul08 080131 2342 2374 2342 2369 +42 807 18,853 +383
Sep08 080131 2368 2368 2368 2368 +42 767 12,053 +252
Dec08 080131 2371 2371 2371 2371 +42 478 16,668 +87
Mar09 080131 2369 2369 2369 2369 +38 361 5,784 +55
May09 080131 2366 2366 2366 2366 +37 1 2,392 +1
Total Volume and Open Interest 20,611 191,810 +1,159
Coffee "C"(ICE)
Mar08 080131 137.25 138.50 136.60 138.15 +1.60 19,686 92,847 -4,284
May08 080131 140.00 140.80 138.90 140.70 +1.55 7,328 53,021 +3,626
Jul08 080131 142.50 143.15 142.50 143.15 +1.55 1,164 12,977 +350
Sep08 080131 145.55 145.55 145.55 145.55 +1.55 891 10,297 -291
Dec08 080131 148.90 148.90 148.90 148.90 +1.50 863 7,707 +339
Mar09 080131 152.25 152.25 152.25 152.25 +1.55 313 3,923 +133
Total Volume and Open Interest 30,431 183,449 -95
Orange Juice(ICE)
Mar08 080131 137.90 138.10 135.60 137.70 +2.20 4,078 14,793 -1,506
May08 080131 140.50 141.00 139.20 140.30 +2.90 2,512 6,263 +1,102
Jul08 080131 141.00 142.35 140.00 142.35 +3.25 541 1,344 +214
Sep08 080131 144.50 144.50 144.50 144.50 +4.00 76 720 +19
Nov08 080131 143.50 144.70 143.50 144.70 +4.00 0 442 +0
Jan09 080131 145.80 145.80 145.80 145.80 +4.00 0 861 +0
Total Volume and Open Interest 7,207 24,471 -171
Sugar #11(ICE)
Mar08 080131 12.32 12.46 12.22 12.36 -0.06 66,147 414,590 -11,114
May08 080131 12.80 12.93 12.71 12.86 +0.01 36,861 181,558 +4,259
Jul08 080131 12.94 13.08 12.86 13.02 +0.02 15,449 128,598 +2,802
Oct08 080131 13.20 13.35 13.16 13.31 unch 8,913 126,579 +2,420
Mar09 080131 13.82 13.84 13.82 13.84 +0.01 2,930 58,068 -490
Total Volume and Open Interest 136,895 1,031,093 -1,682
Sugar #14(ICE)
Mar08 080131 20.10 20.10 20.10 20.10 +0.07 349 1,671 -285
May08 080131 20.13 20.13 20.13 20.13 unch 115 4,077 +20
Jul08 080131 20.36 20.36 20.36 20.36 +0.01 5 2,010 -12
Sep08 080131 20.60 20.60 20.60 20.60 unch 1 1,495 +0
Nov08 080131 21.10 21.10 21.10 21.10 +0.30 8 772 +8
Total Volume and Open Interest 478 10,056 -269
London Cocoa(LCE)
Mar08 080131 1182 1198 965 1197 +22 8,196 72,443 +34
May08 080131 1205 1223 1205 1221 +23 2,389 37,041 +3
Jul08 080131 1235 1251 1234 1249 +24 5,526 58,984 +936
Sep08 080131 1221 1234 1220 1231 +21 1,851 27,271 +735
Dec08 080131 1226 1242 1226 1239 +20 1,598 33,499 +1,007
Mar09 080131 1220 1237 1220 1235 +20 299 10,186 +162
May09 080131 1245 1245 1245 1245 +20 0 389 +0
Total Volume and Open Interest 19,889 240,481 +2,877
London Coffee(LCE)
Jan08 080131 2123.00 2141.00 2101.00 2101.00 unch 56 224 -2
Mar08 080131 2102.00 2130.00 2092.00 2098.00 -2.00 14,853 72,616 +2,141
May08 080131 2130.00 2155.00 2116.00 2123.00 -3.00 7,173 34,653 +1,294
Jul08 080131 2149.00 2172.00 2139.00 2139.00 -5.00 3,848 18,457 +1,606
Sep08 080131 2147.00 2170.00 2139.00 2139.00 -5.00 307 13,470 +127
Nov08 080131 2148.00 2156.00 2118.00 2128.00 -5.00 54 1,304 +54
Total Volume and Open Interest 26,304 144,558 +5,222
London Sugar(LCE)
Mar08 080131 348.90 350.50 346.10 350.20 +1.30 3,579 43,462 -527
May08 080131 353.80 359.00 353.00 359.00 +2.70 1,821 16,561 +442
Aug08 080131 355.30 361.20 354.70 361.20 +3.40 171 8,403 +34
Oct08 080131 361.00 364.80 359.00 364.50 +2.50 409 7,687 +128
Dec08 080131 366.00 369.30 363.70 369.30 +2.70 321 2,046 -7
Total Volume and Open Interest 6,800 86,418 +91
Cotton(ICE)
Mar08 080131 68.10 68.10 67.25 67.80 -0.70 14,426 118,527 -6,639
May08 080131 69.75 69.80 69.10 69.80 -0.60 7,123 46,339 +4,633
Jul08 080131 71.20 71.55 70.85 71.50 -0.85 1,113 34,370 -141
Oct08 080131 74.17 74.17 74.17 74.17 -0.63 208 1,030 +89
Dec08 080131 76.50 76.55 75.70 76.45 -0.60 2,220 60,872 +1,126
Mar09 080131 78.60 78.60 78.60 78.60 -0.66 88 2,439 +73
Total Volume and Open Interest 25,264 266,517 -867
Lumber(CME)
Mar08 080131 215.0 217.2 214.0 216.4 +2.8 2,016 6,815 -1,078
May08 080131 238.0 238.9 236.5 238.9 -0.4 1,654 2,584 +606
Jul08 080131 250.6 254.5 249.5 254.5 +1.4 119 498 +9
Sep08 080131 266.0 268.8 262.0 268.8 +2.7 20 243 +0
Total Volume and Open Interest 3,827 10,231 -461
Crude Oil(NYM)
Mar08 080131 90.90 92.05 89.60 91.75 -0.58 241,095 376,923 -1,883
Apr08 080131 90.75 92.20 89.70 91.68 -0.48 84,618 116,612 +10,602
May08 080131 91.52 91.52 91.52 91.52 -0.38 24,794 83,893 +2,817
Jun08 080131 91.31 91.31 91.31 91.31 -0.32 22,936 88,621 +1,159
Jul08 080131 91.20 91.20 91.10 91.10 -0.26 3,788 32,677 +77
Aug08 080131 90.89 90.89 90.89 90.89 -0.21 1,384 26,582 -66
Sep08 080131 90.69 90.69 90.69 90.69 -0.17 2,908 41,637 -124
Oct08 080131 90.51 90.51 90.51 90.51 -0.13 250 28,158 +47
Nov08 080131 90.34 90.34 90.34 90.34 -0.08 581 21,908 +218
Dec08 080131 90.15 90.20 90.15 90.17 -0.03 17,381 184,645 +5,752
Jan09 080131 89.98 89.98 89.98 89.98 +0.01 484 24,073 +260
Feb09 080131 89.79 89.79 89.79 89.79 +0.04 205 12,707 +95
Mar09 080131 88.68 89.61 88.68 89.61 +0.07 2,315 9,252 +1,179
Apr09 080131 88.00 89.44 88.00 89.44 +0.10 15 8,384 +0
May09 080131 89.27 89.27 89.27 89.27 +0.12 361 13,658 +276
Jun09 080131 87.45 89.40 87.45 89.13 +0.15 2,135 28,204 -157
Total Volume and Open Interest 414,822 1,387,876 +22,069
Heating Oil(NYM)
Feb08 080131 250.15 254.50 250.15 253.45 -1.48 26,410 7,840 -11,562
Mar08 080131 251.50 253.20 248.20 252.91 -1.33 40,292 79,822 +2,859
Apr08 080131 249.50 250.76 248.00 250.76 -0.83 10,792 27,565 +930
May08 080131 248.00 248.75 247.80 248.31 -0.63 3,815 14,390 +536
Jun08 080131 246.81 246.81 246.81 246.81 -0.43 5,160 19,405 -170
Jul08 080131 246.51 246.51 246.51 246.51 -0.28 2,284 7,186 -306
Aug08 080131 246.96 246.96 246.96 246.96 -0.18 370 2,441 +25
Sep08 080131 248.21 248.21 248.21 248.21 -0.13 567 5,918 +170
Oct08 080131 250.06 250.06 250.06 250.06 -0.13 68 1,720 +39
Nov08 080131 252.01 252.01 252.01 252.01 -0.13 33 1,190 -3
Dec08 080131 253.71 253.71 253.71 253.71 -0.13 570 9,857 -51
Jan09 080131 254.91 254.91 254.91 254.91 -0.08 8 3,374 -4
Total Volume and Open Interest 90,876 189,977 -7,244
Gasoline(NYMEX)
Feb08 080131 227.00 232.00 227.00 230.91 -2.49 18,569 12,310 -5,605
Mar08 080131 235.71 236.99 229.80 235.72 -1.98 25,467 84,690 +1,760
Apr08 080131 250.10 252.00 245.02 250.97 -1.18 11,059 41,096 +123
May08 080131 250.89 253.31 246.47 252.37 -1.03 6,829 33,513 +286
Jun08 080131 251.20 253.47 246.70 252.47 -0.98 4,949 25,604 +822
Jul08 080131 249.90 252.25 245.75 251.52 -0.93 1,521 7,868 +226
Aug08 080131 246.11 249.65 244.44 249.47 -0.83 958 5,447 +228
Sep08 080131 244.44 246.50 240.98 246.42 -0.73 1,016 6,737 +92
Oct08 080131 228.15 233.50 227.54 233.37 -0.58 570 4,329 +127
Nov08 080131 224.25 229.40 223.49 229.27 -0.48 292 2,496 +26
Total Volume and Open Interest 74,673 242,228 -159
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080131 231.60 235.80 231.60 235.72 -1.98 2 22 +0
Apr08 080131 250.97 250.97 250.97 250.97 -1.18 0 6 +0
May08 080131 252.37 252.37 252.37 252.37 -1.03      
Jun08 080131 252.47 252.47 252.47 252.47 -0.98      
Total Volume and Open Interest 6 54 +0
Natural Gas(NYM)
Mar08 080131 8.070 8.080 7.950 8.074 +0.029 58,983 165,902 -1,413
Apr08 080131 8.075 8.085 8.005 8.074 +0.030 22,103 83,713 +1,605
May08 080131 8.085 8.125 8.050 8.125 +0.031 11,133 65,203 +1,100
Jun08 080131 8.125 8.203 8.120 8.203 +0.029 3,912 30,728 +677
Jul08 080131 8.210 8.281 8.200 8.281 +0.027 873 24,998 +128
Aug08 080131 8.315 8.348 8.315 8.348 +0.025 1,203 21,564 -86
Sep08 080131 8.320 8.357 8.320 8.357 +0.024 897 16,914 -362
Oct08 080131 8.380 8.420 8.310 8.420 +0.021 2,784 48,468 +583
Nov08 080131 8.672 8.672 8.672 8.672 +0.028 747 27,773 +29
Dec08 080131 8.955 8.955 8.955 8.955 +0.036 2,124 32,061 +882
Jan09 080131 9.080 9.165 9.080 9.165 +0.041 2,560 51,006 -89
Feb09 080131 9.060 9.170 9.060 9.170 +0.041 370 9,072 -30
Mar09 080131 8.860 8.953 8.860 8.953 +0.036 3,150 33,803 -593
Apr09 080131 8.140 8.170 8.120 8.158 -0.014 1,749 29,995 -637
May09 080131 8.110 8.160 8.110 8.144 -0.016 2,202 22,327 -519
Jun09 080131 8.208 8.208 8.208 8.208 -0.016 351 10,728 +19
Total Volume and Open Interest 117,815 885,979 -5,389
Brent Crude Oil(ICE)
Mar08 080131 91.22 92.83 90.16 92.21 -0.32 94,502 93,063 -3,763
Apr08 080131 90.85 92.41 89.80 91.82 -0.29 47,290 131,571 +3,215
May08 080131 90.58 92.16 89.59 91.59 -0.24 24,207 36,428 +1,757
Jun08 080131 90.33 91.83 89.38 91.38 -0.18 16,079 48,721 +997
Jul08 080131 90.33 91.34 89.22 91.19 -0.12 3,289 17,829 -359
Aug08 080131 90.26 91.00 89.37 91.00 -0.09 1,853 11,067 +243
Sep08 080131 90.84 90.84 90.84 90.84 -0.06 0 10,501 +112
Oct08 080131 90.68 90.68 90.68 90.68 -0.04 722 7,598 -22
Nov08 080131 90.49 90.49 90.49 90.49 -0.05 0 6,723 +4
Dec08 080131 89.30 90.74 88.47 90.30 -0.06 9,858 54,969 +317
Jan09 080131 90.18 90.18 90.18 90.18 -0.05 0 12,716 +400
Feb09 080131 90.06 90.06 90.06 90.06 -0.03 0 4,653 +0
Mar09 080131 89.95 89.95 89.95 89.95 unch 0 4,179 +0
Apr09 080131 89.84 89.84 89.84 89.84 +0.02 0 5,179 +0
Total Volume and Open Interest 200,220 541,479 +2,826
Gas Oil(ICE)
Feb08 080131 805.50 813.50 791.50 797.00 -13.25 32,888 46,506 -1,780
Mar08 080131 796.00 803.75 782.50 787.75 -12.50 34,901 74,926 +1,019
Apr08 080131 787.00 795.75 774.75 780.00 -11.75 13,896 35,284 +4,700
May08 080131 782.50 784.00 769.00 773.75 -11.75 5,903 18,658 +603
Jun08 080131 780.25 786.00 766.00 770.75 -11.00 3,167 30,976 +725
Jul08 080131 771.50 776.00 767.50 771.50 -10.50 582 8,049 +478
Aug08 080131 770.75 778.50 770.00 773.75 -10.25 167 5,361 +207
Sep08 080131 773.25 780.75 773.25 776.25 -9.75 45 4,198 +157
Oct08 080131 777.50 782.75 773.50 778.00 -9.50 32 2,676 +105
Nov08 080131 778.25 783.75 774.50 778.75 -9.00 2 2,599 -7
Total Volume and Open Interest 92,522 268,162 +7,493
US Dollar Index(ICE)
Mar08 080131 75.375 75.585 75.100 75.285 +0.145 8,969 40,019 +6,847
Jun08 080131 75.650 75.810 75.440 75.535 +0.145 42 5,683 +14
Sep08 080131 75.835 75.835 75.835 75.835 +0.145 1 501 +0
Total Volume and Open Interest 9,012 46,203 +6,861
Australian Dollar(CME)
Mar08 080131 88.74 89.28 88.31 89.28 -0.23 5,642 69,078 +4,710
Jun08 080131 88.31 88.31 88.31 88.31 -0.26 0 1,033 +21
Sep08 080131 87.26 87.26 87.26 87.26 -0.29 0 78 +0
Total Volume and Open Interest 5,642 70,344 +4,731
British Pound(CME)
Mar08 080131 198.32 198.50 198.10 198.48 -0.38 2,263 92,723 +1,460
Jun08 080131 197.29 197.29 197.29 197.29 -0.39 0 1,135 -9
Sep08 080131 196.09 196.09 196.09 196.09 -0.39 0 11 -5
Total Volume and Open Interest 2,263 93,931 +1,447
Canadian Dollar(CME)
Mar08 080131 99.95 99.99 99.03 99.51 -1.58 996 83,619 -89
Jun08 080131 99.31 99.31 99.31 99.31 -1.60 0 4,599 -42
Sep08 080131 99.11 99.11 99.11 99.11 -1.60 0 1,583 +2
Dec08 080131 98.92 98.92 98.92 98.92 -1.60 0 783 +2
Total Volume and Open Interest 1,002 90,781 -126
Japanese Yen(CME)
Mar08 080131 94.50 94.90 94.08 94.25 +0.43 1,702 182,406 +4,711
Jun08 080131 94.72 94.72 94.72 94.72 +0.40 30 27,966 +65
Sep08 080131 95.16 95.16 95.16 95.16 +0.36 0 503 +0
Total Volume and Open Interest 1,732 210,938 +4,776
Swiss Franc(CME)
Mar08 080131 92.75 92.88 92.56 92.56 +0.35 817 73,189 +2,778
Jun08 080131 92.64 92.64 92.64 92.64 +0.32 0 323 -3
Sep08 080131 92.69 92.69 92.69 92.69 +0.31 0 31 +0
Total Volume and Open Interest 817 73,581 +2,775
EuroFX(CME)
Mar08 080131 148.53 148.59 148.25 148.59 -0.20 1,669 184,424 +3,683
Jun08 080131 148.10 148.10 148.10 148.10 -0.21 0 6,547 +38
Sep08 080131 146.95 147.59 146.95 147.59 -0.25 3 348 +2
Total Volume and Open Interest 1,672 191,503 +3,723
Mexican Peso(CME)
Feb08 080131 922.8 922.8 922.8 922.8 +0.5 62 63 -47
Mar08 080131 918.8 921.0 918.8 920.5 +0.5 2,389 85,397 +2,386
Total Volume and Open Interest 2,451 86,708 +2,339
30-Year T-Bonds(CBOT)
Mar08 080131 119~03 119~31 118~25 119~10 +1~00 397,271 1,011,468 -11,183
Jun08 080131 118~01 118~31 118~00 118~11 +0~31 446 27,152 +52
Sep08 080131 117~13 117~13 117~13 117~13 +0~31 1 61 +1
Total Volume and Open Interest 397,718 1,038,692 -11,130
10-Year T-Notes(CBOT)
Mar08 080131 116~245 117~105 116~165 116~230 +0~230 1,152,146 2,453,906 -4,605
Jun08 080131 115~250 116~070 115~220 115~235 +0~230 16,371 84,622 +4,681
Sep08 080131 114~235 114~235 114~235 114~235 +0~230      
Total Volume and Open Interest 1,168,517 2,538,528 +76
5-Year T-Notes(CBOT)
Mar08 080131 113~060 113~170 112~315 113~000 +0~130 648,507 0 +0
Jun08 080131 113~025 113~025 112~185 112~185 +0~125 794 0 +0
Sep08 080131 112~085 112~085 112~085 112~085 +0~125      
Total Volume and Open Interest 649,301    
2 Year T-Notes(CBOT)
Mar08 080131 106~093 106~093 106~077 106~077 +0~025 1,573 1,208,620 +23,373
Jun08 080131 106~064 106~064 106~064 106~064 +0~023 0 558 +50
Sep08 080131 106~064 106~064 106~064 106~064 +0~023      
Total Volume and Open Interest 1,573 1,209,178 +23,423
Eurodollars(CME)
Mar08 080131 97.120 97.185 97.090 97.095 +0.050 16,259 1,647,237 -66,465
Jun08 080131 97.530 97.635 97.505 97.510 +0.065 24,077 2,051,076 +62,688
Sep08 080131 97.565 97.675 97.555 97.555 +0.085 13,653 1,492,791 -14,413
Dec08 080131 97.450 97.545 97.435 97.435 +0.085 16,516 1,400,893 -4,568
Mar09 080131 97.285 97.375 97.250 97.265 +0.085 15,939 1,071,628 -36,541
Jun09 080131 97.085 97.175 97.060 97.065 +0.080 18,581 829,375 +14,215
Sep09 080131 96.920 97.000 96.885 96.895 +0.080 16,149 760,256 +35
Dec09 080131 96.760 96.840 96.725 96.735 +0.080 9,929 509,471 -3,144
Mar10 080131 96.600 96.660 96.570 96.585 +0.080 8,126 291,529 -2,449
Jun10 080131 96.435 96.500 96.415 96.430 +0.085 10,837 248,742 -6,251
Sep10 080131 96.295 96.350 96.270 96.290 +0.095 6,249 192,017 -3,934
Dec10 080131 96.160 96.215 96.145 96.160 +0.100 4,224 153,691 -1,141
Mar11 080131 96.045 96.080 96.025 96.050 +0.105 6,807 108,611 -1,025
Jun11 080131 95.970 95.970 95.905 95.925 +0.110 2,533 104,526 -526
Sep11 080131 95.800 95.810 95.780 95.800 +0.110 1,319 68,231 -67
Dec11 080131 95.685 95.685 95.665 95.680 +0.115 7,505 63,575 +2,202
Mar12 080131 95.620 95.620 95.590 95.590 +0.120 1,701 60,335 +156
Jun12 080131 95.475 95.515 95.475 95.485 +0.120 3,350 69,739 +2,175
Total Volume and Open Interest 192,754 11,391,489 -50,773
30 Day Federal Funds(CBOT)
Jan08 080131 4.320 4.320 4.315 4.315 -0.005 68 117,830 -36
Feb08 080131 5.320 5.320 5.295 5.295 +0.005 8,552 171,327 +13,169
Mar08 080131 5.530 5.550 5.495 5.495 +0.035 249 55,070 -2,762
Apr08 080131 5.695 5.720 5.670 5.670 +0.070 9 30,224 +877
May08 080131 5.920 5.920 5.865 5.865 +0.080 13 34,318 +1
Jun08 080131 5.915 5.915 5.915 5.915 +0.090 13 17,274 +44
Total Volume and Open Interest 8,904 443,936 +11,301
30 Day Fed Funds(e-CBOT)
Jan08 080131 96.065 96.070 96.060 96.065 -0.005 8,202 0 +0
Feb08 080131 97.045 97.075 97.045 97.055 +0.110 134,112 0 +0
Mar08 080131 97.230 97.305 97.220 97.250 +0.140 15,497 0 +0
Apr08 080131 97.400 97.480 97.370 97.430 +0.170 10,169 0 +0
May08 080131 97.580 97.680 97.565 97.635 +0.195 3,166 0 +0
Jun08 080131 97.645 97.730 97.610 97.675 +0.195 830 0 +0
Total Volume and Open Interest 172,654    
3-Mth Euro-Yen(CME)
Mar08 080131 99.23 99.23 99.23 99.23 unch 53 12,251 +277
Jun08 080131 99.40 99.40 99.40 99.40 +0.02 0 7,365 -2
Sep08 080131 99.43 99.43 99.43 99.43 +0.04 10 6,618 -468
Dec08 080131 99.39 99.39 99.39 99.39 +0.03 0 2,283 -170
Mar09 080131 99.31 99.31 99.31 99.31 +0.02 0 1,297 -51
Jun09 080131 99.25 99.25 99.25 99.25 +0.02 0 156 +0
Sep09 080131 99.19 99.19 99.19 99.19 +0.02 0 350 +0
Dec09 080131 99.12 99.12 99.12 99.12 +0.02      
Mar10 080131 99.08 99.08 99.08 99.08 +0.01      
Jun10 080131 99.03 99.03 99.03 99.03 +0.01      
Total Volume and Open Interest 63 30,320 -414
3-Mth Euro-Yen(SGX)
Mar08 080131 99.21 99.22 99.21 99.22 0.00 550 53,723 -3
Jun08 080131 99.42 99.42 99.39 99.39 -0.01 654 19,707 -135
Sep08 080131 99.44 99.44 99.42 99.42 unch 462 18,145 +279
Dec08 080131 99.40 99.43 99.39 99.39 +0.00 664 16,344 -5
Mar09 080131 99.33 99.33 99.32 99.32 +0.00 178 6,964 -25
Jun09 080131 99.26 99.26 99.26 99.26 +0.00 0 1,616 +0
Sep09 080131 99.21 99.21 99.21 99.21 +0.01 0 678 +0
Dec09 080131 99.14 99.14 99.14 99.14 +0.01 0 260 +0
Total Volume and Open Interest 2,508 122,093 +111
Japanese Gov't Bonds(SGX)
Mar08 080131 137.88 138.04 137.62 137.75 +0.03 2,825 35,017 +741
Jun08 080131 137.75 137.75 137.75 137.75 +0.03      
Sep08 080131 137.75 137.75 137.75 137.75 +0.03      
Total Volume and Open Interest 2,825 35,017 +741
Euro-Bund(EUREX)
Mar08 080130 116.24 116.37 115.60 115.88 -0.21 960,258 1,313,400 -22,370
Jun08 080131 115.70 116.29 115.62 116.25 +0.81 2,137 4,511 +1,492
Sep08 080131 116.39 116.39 116.39 116.39 +0.81 940 1 +0
Total Volume and Open Interest 987,975 1,282,564 -33,856
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080131 44.90 45.08 44.90 45.08 +0.55 338 17,845 +170
Sep08 080131 45.55 45.55 45.55 45.55 +0.54      
Total Volume and Open Interest 627,210 1,181,425 -22,437
3-Mth Euribor(EUREX)
Mar08 080131 95.690 95.730 95.690 95.720 +0.045 219 19,687 +49
Jun08 080131 96.035 96.070 96.000 96.065 +0.090 260 7,852 +2
Sep08 080131 96.265 96.330 96.235 96.315 +0.125 241 4,846 -44
Total Volume and Open Interest 918 40,384 +51
Long Gilt(LIFFE)
Mar08 080131 110~03 110~24 110~02 110~18 +0~22 100,420 344,770 -3,516
Jun08 080131 110~25 110~25 110~25 110~25 +0~22      
Total Volume and Open Interest 100,420 344,770 -3,516
3-Mth Short Sterling(LIFFE)
Mar08 080131 94.58 94.58 94.58 94.58 +0.08 43,961 445,872 +2,288
Jun08 080131 94.94 94.94 94.94 94.94 +0.12 45,604 689,132 -1,738
Sep08 080131 95.20 95.20 95.20 95.20 +0.15 55,587 506,503 +3,829
Dec08 080131 95.34 95.34 95.34 95.34 +0.16 51,714 432,071 +2,526
Mar09 080131 95.41 95.41 95.41 95.41 +0.16 38,596 295,969 -1,875
Jun09 080131 95.41 95.41 95.41 95.41 +0.15 23,574 188,104 +607
Total Volume and Open Interest 281,799 2,897,974 +6,921
3-Mth Euribor(LIFFE)
Mar08 080131 95.700 97.700 95.670 95.720 +0.050 145,056 716,698 +14,684
Jun08 080131 96.020 96.085 95.995 96.065 +0.095 148,635 772,586 +6,640
Sep08 080131 96.245 96.340 96.225 96.310 +0.120 145,890 610,086 +9,885
Total Volume and Open Interest 850,280 4,164,305 -3,910
3-Mth Aus T-Bills(SFE)
Mar08 080131 92.64 92.67 92.62 92.65 -0.03 22,673 337,042 +3,231
Jun08 080131 92.61 92.65 92.60 92.62 -0.03 25,844 276,168 +12,555
Sep08 080131 92.65 92.71 92.65 92.67 -0.04 12,681 200,698 -1,647
Dec08 080131 92.67 92.74 92.67 92.70 -0.05 7,903 88,558 +442
Mar09 080131 92.68 92.78 92.68 92.71 -0.05 1,538 53,954 -426
Jun09 080131 92.71 92.77 92.71 92.71 -0.05 901 45,563 +421
Sep09 080131 92.75 92.76 92.71 92.71 -0.05 552 35,550 +201
Dec09 080131 92.75 92.76 92.71 92.71 -0.05 551 8,354 +351
Mar10 080131 92.72 92.72 92.72 92.72 -0.04 0 706 +0
Jun10 080131 92.72 92.72 92.72 92.72 -0.04 0 490 +0
Total Volume and Open Interest 72,643 1,047,677 +15,128
10-Year Aus T-Bonds(SFE)
Mar08 080131 93.89 93.99 93.89 93.92 -0.03 27,347 467,442 -48,620
Jun08 080131 93.92 93.92 93.92 93.92 -0.03      
Total Volume and Open Interest 27,347 467,442 -48,620
3-Year Aus T-Bonds(SFE)
Mar08 080131 93.44 93.53 93.43 93.47 -0.03 61,725 795,033 +8,437
Jun08 080131 93.47 93.47 93.47 93.47 -0.03      
Total Volume and Open Interest 61,725 795,033 +8,437
Gold(CMX)
Feb08 080131 925.0 925.0 922.7 922.7 +2.1 68,820 19,379 -32,791
Apr08 080131 931.7 933.2 924.9 928.0 +1.7 130,239 310,154 +22,923
Jun08 080131 932.7 934.5 932.5 932.5 +1.4 2,353 53,934 +425
Aug08 080131 937.2 937.2 936.5 936.5 +1.1 1,098 31,513 +129
Oct08 080131 941.5 941.5 940.4 940.4 +0.9 286 3,814 +233
Dec08 080131 946.0 947.0 944.1 944.1 +0.7 982 27,597 +30
Feb09 080131 948.1 948.1 948.1 948.1 +0.3 12 18,644 +8
Apr09 080131 951.8 951.9 951.8 951.9 -0.1 32 2,795 +0
Jun09 080131 956.3 956.3 956.3 956.3 -0.5 15 10,524 +5
Aug09 080131 960.8 960.8 960.8 960.8 -0.8 6 18 +5
Oct09 080131 965.4 965.4 965.4 965.4 -1.1      
Dec09 080131 970.2 970.2 970.2 970.2 -1.3 102 17,107 +102
Total Volume and Open Interest 205,971 513,852 -8,289
Silver(CMX)
Mar08 080131 1690.0 1709.0 1675.5 1699.5 +23.5 19,642 80,854 -138
May08 080131 1713.5 1713.5 1708.9 1708.9 +23.7 1,430 24,057 +343
Jul08 080131 1716.5 1716.5 1716.5 1716.5 +23.7 515 24,409 +13
Sep08 080131 1723.3 1723.3 1723.3 1723.3 +23.6 135 21,115 +107
Dec08 080131 1733.0 1733.0 1733.0 1733.0 +23.6 197 20,246 +85
Mar09 080131 1743.7 1743.7 1743.7 1743.7 +23.6 3 926 +0
May09 080131 1751.2 1751.2 1751.2 1751.2 +23.6 4 8 +0
Total Volume and Open Interest 22,039 183,339 +397
Platinum(NYMEX)
Apr08 080131 1732.0 1739.0 1722.5 1737.4 +50.0 2,068 16,666 +371
Jul08 080131 1724.9 1724.9 1724.9 1724.9 +49.2 1 0 +0
Oct08 080131 1723.1 1723.1 1723.1 1723.1 +49.7 11 81 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080131 390.00 395.00 390.00 394.50 +3.70 1,441 17,346 -8
Jun08 080131 397.95 398.10 397.95 398.10 +3.85 230 2,465 +164
Sep08 080131 401.15 401.30 401.15 401.30 +3.85 5 320 +0
Total Volume and Open Interest 1,677 20,833 +157
Copper(CMX)
Mar08 080131 327.25 332.00 325.50 329.80 +7.15 8,839 52,382 -1,812
May08 080131 328.10 333.00 328.10 331.60 +7.00 2,622 21,496 +870
Jul08 080131 327.40 332.00 327.40 331.15 +6.85 302 4,209 +130
Sep08 080131 326.20 329.70 326.20 329.70 +6.65 24 1,760 -10
Dec08 080131 325.50 328.50 323.25 327.10 +6.35 103 2,674 +54
Total Volume and Open Interest 12,279 88,704 -851
Aluminum(CMX)
Feb08 080131 119.00 119.00 119.00 119.00 +2.75      
Mar08 080131 119.00 119.00 119.00 119.00 +2.75      
Apr08 080131 119.00 119.00 119.00 119.00 +2.75      
May08 080131 119.00 119.00 119.00 119.00 +2.75      
Jun08 080131 119.00 119.00 119.00 119.00 +2.75      
Jul08 080131 119.00 119.00 119.00 119.00 +2.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080131 12270 12700 12250 12614 +220 3,356 29,122 +278
Jun08 080131 12460 12635 12460 12627 +218 15 59 +3
Sep08 080131 12632 12632 12632 12632 +220 0 1 +0
Dec08 080131 12637 12637 12637 12637 +222      
Total Volume and Open Interest 3,371 29,182 +281
S & P 500(CME)
Mar08 080131 1335.00 1387.40 1333.20 1379.60 +29.00 49,557 578,974 +4,646
Jun08 080131 1376.90 1384.00 1376.90 1382.50 +28.80 109 9,634 +0
Sep08 080131 1384.60 1384.60 1384.60 1384.60 +28.40 5 331 +4
Dec08 080131 1386.10 1386.10 1386.10 1386.10 +28.40 5 4,488 +3
Total Volume and Open Interest 49,676 593,438 +4,653
S & P 500 E-Mini(Globex)
Mar08 080131 1349.75 1387.25 1331.50 1379.50 +29.00 2,609,409 2,428,803 +111,498
Jun08 080131 1352.00 1390.00 1334.50 1382.50 +28.75 9,995 74,616 +2,521
Total Volume and Open Interest 2,619,404 2,503,468 +113,979
NASDAQ 100(CME)
Mar08 080131 1789.50 1861.00 1787.00 1847.80 +36.30 7,003 45,950 -416
Jun08 080131 1789.00 1858.50 1789.00 1858.50 +36.20 0 153 +0
Sep08 080131 1873.30 1873.30 1873.30 1873.30 +36.30      
Total Volume and Open Interest 7,003 46,103 -416
NASDAQ 100 E-Mini(Globex)
Mar08 080131 1807.00 1860.50 1783.50 1847.80 +36.30 531,765 374,903 +17,082
Jun08 080131 1803.00 1869.80 1793.30 1858.50 +36.20 281 5,568 +2
Total Volume and Open Interest 532,046 380,471 +17,084
S & P Midcap 400(CME)
Mar08 080131 776.00 807.00 776.00 806.40 +21.80 54 6,933 +21
Jun08 080131 808.65 808.65 808.65 808.65 +21.80 1 1 +1
Sep08 080131 813.65 813.65 813.65 813.65 +21.80 0 55 +0
Total Volume and Open Interest 55 6,991 +22
Russell 2000(CME)
Mar08 080131 684.50 719.50 684.00 715.00 +23.00 2,867 42,661 +127
Jun08 080131 715.75 715.75 715.75 715.75 +23.00 0 8 +2
Sep08 080131 718.25 718.25 718.25 718.25 +23.00 0 25 +0
Total Volume and Open Interest 2,867 42,694 +129
Russell 2000 E-Mini(Globex)
Mar08 080131 691.50 719.50 682.50 715.00 +23.00 329,886 622,796 +10,826
Jun08 080131 687.40 719.30 683.80 715.80 +23.00 78 231 -8
Sep08 080131 718.30 718.30 718.30 718.30 +23.00 0 89 +0
Total Volume and Open Interest 329,964 623,116 +10,818
Value Line(KCBT)
Mar08 080131 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080131 13250 13640 13135 13565 +165 76,414 228,923 +1,493
Jun08 080131 13400 13565 13185 13530 +250 4 197 -49
Total Volume and Open Interest 76,418 229,245 +1,444
Nikkei 225(SGX)
Mar08 080131 13250 13640 13135 13565 +165 76,414 228,923 +1,493
Jun08 080131 13400 13565 13185 13530 +250 4 197 -49
Sep08 080131 13545 13545 13545 13545 +245 0 40 +0
Total Volume and Open Interest 76,418 229,245 +1,444
CAC 40(EURONEXT)
Feb08 080131 4861.0 4929.0 4768.5 4879.5 -3.5 133,511 523,129 -9,256
Mar08 080131 4879.0 4938.0 4789.5 4895.5 -5.0 1,565 59,558 +333
Apr08 080131 4875.5 4944.5 4829.0 4910.0 -5.5 192 233 +136
Total Volume and Open Interest 135,284 585,015 -8,797
Hang Seng Index(HKFE)
Jan08 080130 24555 24700 24013 24065 -221 13,099 2,517 -6,335
Feb08 080131 23700 23952 23065 23494 -125 6,676 51,047 +43,076
Mar08 080131 23518 23858 22989 23376 -153 35 363 -100
Total Volume and Open Interest 17,638 60,477 +49,313
DAX(EUREX)
Mar08 080131 6855.0 6992.5 6727.5 6910.5 -6.5 169,246 203,999 +2,204
Jun08 080131 6938.0 7060.0 6808.0 6983.5 -8.0 451 19,719 +117
Sep08 080131 7016.5 7072.0 6896.5 7048.5 -12.0 213 785 +99
Total Volume and Open Interest 169,910 224,503 +2,420
FT-SE 100(EURONEXT)
Mar08 080131 5805.00 5893.50 5663.50 5874.00 +56.50 87,988 545,236 -2,996
Jun08 080131 5799.00 5893.00 5699.50 5893.00 +55.00 33 12,025 +3
Sep08 080131 5837.50 5908.50 5706.50 5908.50 +55.50 5 2,065 +2
Total Volume and Open Interest 88,026 561,426 -2,991
SPI 200(SFE)
Mar08 080131 5535.0 5648.0 5426.0 5625.0 +36.0 32,421 306,305 +20,376
Jun08 080131 5572.0 5685.0 5500.0 5675.0 +35.0 58 3,759 +48
Sep08 080131 5681.0 5681.0 5681.0 5681.0 +35.0 18 1,424 -6
Total Volume and Open Interest 32,497 311,714 +20,418
GSCI(CME)
Feb08 080131 601.40 610.50 599.00 607.50 -1.10 335 21,362 -12
Mar08 080131 610.00 610.00 610.00 610.00 -1.50 2 2 +0
Apr08 080131 611.00 611.00 611.00 611.00 -1.00 2 0 +0
Total Volume and Open Interest 339 21,364 -12
RJ/CRB Index(ICE)
Feb08 080131 501.00 503.00 501.00 503.00 +2.00 0 262 +0
Apr08 080131 505.00 507.00 502.50 507.00 +2.00 7 855 -1
Jun08 080131 509.00 511.00 509.00 511.00 +2.00 0 204 +0
Total Volume and Open Interest 7 1,326 -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

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php