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 Mon March 03, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080303 1570.00 1570.00 1543.00 1544.50 +22.50 7,172 13,014 -4,844
May08 080303 1586.50 1586.50 1555.00 1559.50 +23.00 16,129 250,406 +2,420
Jul08 080303 1596.00 1596.00 1567.00 1570.00 +24.00 5,192 101,641 +1,453
Aug08 080303 1563.00 1563.00 1543.00 1543.00 +28.00 714 8,502 +83
Sep08 080303 1499.00 1505.00 1494.00 1494.50 +39.50 732 5,829 +474
Nov08 080303 1459.00 1459.00 1445.00 1447.50 +21.50 6,210 140,582 -398
Jan09 080303 1468.00 1468.00 1453.00 1453.00 +18.00 165 9,590 +64
Total Volume and Open Interest 36,890 573,330 -13,596
Soybean Meal(CBOT)
Mar08 080303 380.50 384.00 375.50 377.00 +1.30 2,620 7,818 -2,914
May08 080303 385.50 391.50 381.00 383.20 +1.00 6,577 97,432 -3,036
Jul08 080303 380.50 393.50 380.00 385.20 +0.50 3,036 51,995 +1,264
Aug08 080303 388.00 388.00 378.00 378.30 -1.70 1,408 11,580 +768
Sep08 080303 366.70 368.00 363.50 365.00 +2.00 1,056 8,626 +345
Oct08 080303 348.00 348.00 341.00 343.00 unch 1,294 9,884 +692
Dec08 080303 332.00 341.00 332.00 339.20 +1.20 5,244 45,769 +551
Jan09 080303 341.00 341.00 337.50 338.00 unch 151 2,709 +76
Total Volume and Open Interest 21,810 241,579 -2,730
Soybean Oil(CBOT)
Mar08 080303 70.40 70.50 70.00 70.40 +2.25 983 7,694 -4,636
May08 080303 70.82 70.82 70.67 70.82 +2.00 6,506 155,728 -2,224
Jul08 080303 71.32 71.32 71.32 71.32 +2.00 4,990 64,366 +1,504
Aug08 080303 71.65 71.70 71.60 71.70 +2.00 1,029 9,439 +112
Sep08 080303 71.60 71.75 71.60 71.75 +2.00 804 6,772 -116
Oct08 080303 71.65 71.65 71.65 71.65 +2.00 805 5,599 +477
Dec08 080303 72.00 72.00 71.80 72.00 +2.00 6,040 46,018 -497
Jan09 080303 72.12 72.12 72.12 72.12 +2.00 75 1,773 -59
Total Volume and Open Interest 21,468 301,551 -2,139
Canola(WCE)
Mar08 080303 89.1 89.1 89.1 89.1 +17.6 371 190 -340
May08 080303 87.8 114.5 87.8 103.6 +19.0 7,252 84,847 +791
Jul08 080303 99.6 124.5 99.6 110.6 +16.0 2,227 26,785 +247
Total Volume and Open Interest 14,750 179,685 +2,691
Corn(CBOT)
Mar08 080303 556.00 561.00 552.75 555.50 +9.50 10,432 26,256 -12,821
May08 080303 567.50 573.50 564.25 566.50 +10.00 21,132 563,409 -2,274
Jul08 080303 579.00 584.00 576.00 578.25 +9.75 5,479 264,358 +1,384
Sep08 080303 582.00 582.00 575.75 578.00 +12.75 852 57,639 +1,459
Dec08 080303 582.00 582.00 575.50 576.00 +11.25 7,378 402,313 +2,823
Mar09 080303 587.50 587.50 583.00 583.50 +11.50 305 36,069 +253
Total Volume and Open Interest 46,816 1,457,349 -14,867
Wheat(CBOT)
Mar08 080303 1246.00 1246.00 1093.00 1093.00 +20.00 1,395 3,598 -2,368
May08 080303 1139.00 1146.00 1100.00 1102.50 +16.50 6,679 166,264 -4,300
Jul08 080303 1040.00 1048.00 1015.00 1019.00 +19.00 3,781 119,680 -2,811
Sep08 080303 1041.00 1041.00 1030.00 1030.00 +22.00 255 24,578 -568
Dec08 080303 1070.00 1071.00 1030.00 1034.00 +13.00 1,523 58,136 -441
Total Volume and Open Interest 13,850 400,514 -10,508
Wheat(KCBT)
Mar08 080303 1220.00 1221.00 1182.00 1182.00 +12.00 2,027 1,194 -1,382
May08 080303 1208.00 1220.00 1166.00 1170.75 +10.75 7,685 48,071 -314
Jul08 080303 1150.00 1150.00 1099.00 1099.00 +9.00 4,379 39,451 -307
Sep08 080303 1140.00 1140.00 1100.00 1100.00 +20.00 627 8,472 +160
Dec08 080303 1155.00 1155.00 1105.00 1105.00 +10.00 846 9,522 -124
Total Volume and Open Interest 15,749 114,220 -1,871
Wheat(MGE)
Mar08 080303 1860.00 1860.00 1860.00 1860.00 +35.00 87 118 -27
May08 080303 1670.00 1679.75 1559.75 1559.75 -60.00 2,412 14,687 -137
Jul08 080303 1375.00 1391.00 1300.00 1303.25 -46.75 1,494 8,660 +175
Sep08 080303 1166.00 1166.00 1145.00 1155.00 +25.00 1,101 12,156 -127
Dec08 080303 1160.00 1170.00 1137.00 1142.00 +29.00 867 11,218 -64
Total Volume and Open Interest 6,018 48,052 -170
Oats(CBOT)
Mar08 080303 433.00 434.00 431.00 434.00 +12.00 21 105 -114
May08 080303 441.00 445.75 441.00 445.75 +11.00 529 10,564 +271
Jul08 080303 452.50 456.00 452.50 456.00 +11.00 55 1,694 +14
Sep08 080303 461.00 462.00 461.00 462.00 +11.00 4 316 -3
Total Volume and Open Interest 768 15,498 +147
Rough Rice(CBOT)
Mar08 080303 18.10 18.27 18.10 18.27 +0.27 20 316 -470
May08 080303 18.30 18.52 18.30 18.50 +0.45 208 12,380 +126
Jul08 080303 18.75 18.75 18.75 18.75 +0.41 21 1,659 +48
Sep08 080303 17.41 17.45 17.40 17.45 +0.29 31 3,217 +42
Total Volume and Open Interest 284 20,128 -810
Live Cattle(CME)
Apr08 080303 94.000 94.100 92.600 92.650 -1.680 18,705 133,335 -3,911
Jun08 080303 94.950 95.000 94.250 94.385 -0.945 13,680 76,869 +594
Aug08 080303 98.100 98.500 97.800 98.450 -0.130 3,996 31,511 +1,250
Oct08 080303 103.100 103.650 103.000 103.500 unch 2,214 19,311 +309
Dec08 080303 104.400 104.900 104.300 104.650 +0.050 758 10,873 +413
Feb09 080303 104.700 105.580 104.680 105.580 +0.630 318 6,353 +176
Total Volume and Open Interest 40,284 280,576 -1,582
Feeder Cattle(CME)
Mar08 080303 103.400 103.400 101.600 101.680 -1.970 1,471 6,399 -345
Apr08 080303 106.400 106.400 104.750 104.950 -2.000 1,475 13,372 +149
May08 080303 109.750 109.800 108.650 109.035 -1.395 1,170 10,489 +148
Aug08 080303 112.500 112.500 111.600 112.050 -0.950 478 6,752 -22
Sep08 080303 112.250 112.500 112.000 112.400 -0.650 56 837 +24
Oct08 080303 112.450 112.700 112.200 112.500 -1.000 21 530 +10
Nov08 080303 111.800 112.000 111.650 112.000 -0.500 13 385 +13
Total Volume and Open Interest 4,698 39,026 -431
Lean Hogs(CME)
Apr08 080303 59.650 59.950 58.500 58.800 -1.150 20,531 99,451 +567
May08 080303 70.350 70.500 69.500 69.885 -0.915 236 3,040 +94
Jun08 080303 75.750 76.300 75.150 76.180 -0.170 10,818 49,901 +715
Jul08 080303 77.500 79.000 77.200 78.850 +1.000 1,815 18,698 +34
Aug08 080303 78.250 79.150 78.150 79.035 +0.435 1,517 13,411 +116
Oct08 080303 73.250 74.250 73.250 74.000 +0.950 1,367 15,779 +714
Dec08 080303 75.600 76.750 75.450 76.135 +0.935 1,264 19,213 -51
Feb09 080303 79.100 80.450 79.100 80.285 +1.385 216 7,947 +91
Total Volume and Open Interest 37,818 227,552 +2,313
Pork Bellies(CME)
Mar08 080303 86.500 87.750 85.200 85.200 -2.400 254 272 -135
May08 080303 89.150 89.300 87.635 87.680 -2.955 196 1,043 +30
Jul08 080303 89.800 89.900 89.300 89.750 -1.300 17 276 +14
Aug08 080303 91.500 91.500 88.600 88.900 -1.135 7 102 +6
Feb09 080303 98.500 98.500 98.500 98.500 +3.000      
Total Volume and Open Interest 474 1,693 -85
Class III Milk(CME)
Mar08 080303 18.25 18.25 18.17 18.17 -0.02 181 4,585 -16
Apr08 080303 17.26 17.26 17.24 17.24 -0.02 374 3,952 +46
May08 080303 16.94 16.94 16.94 16.94 unch 138 3,085 +47
Jun08 080303 16.96 16.96 16.96 16.96 +0.01 47 2,762 +4
Jul08 080303 17.09 17.09 17.09 17.09 +0.01 42 2,147 +0
Total Volume and Open Interest 948 28,435 +128
Cocoa(ICE)
Mar08 080303 2780 2791 2750 2772 +18 20 87 -19
May08 080303 2750 2793 2750 2788 +11 11,605 102,044 -1,900
Jul08 080303 2780 2801 2765 2801 +12 2,681 29,405 -89
Sep08 080303 2804 2822 2767 2793 +2 560 13,602 +444
Dec08 080303 2788 2805 2747 2778 -2 1,156 22,743 +246
Mar09 080303 2769 2789 2745 2760 -14 201 7,018 +54
May09 080303 2776 2798 2756 2767 -10 53 2,386 -36
Total Volume and Open Interest 16,276 179,273 -95
Coffee "C"(ICE)
Mar08 080303 165.25 165.40 162.40 165.40 +0.80 317 779 -160
May08 080303 165.25 168.45 164.20 166.70 -0.10 17,927 129,113 -114
Jul08 080303 168.00 170.80 166.50 168.90 -0.15 2,912 24,995 +576
Sep08 080303 171.10 172.50 169.10 170.75 -0.25 1,581 13,166 +89
Dec08 080303 174.10 175.10 171.75 173.75 -0.15 1,030 13,986 +274
Mar09 080303 177.65 178.00 175.90 176.70 -0.15 433 7,023 +51
Total Volume and Open Interest 24,531 194,260 +687
Orange Juice(ICE)
Mar08 080303 128.95 130.80 126.00 129.95 +3.10 738 385 -366
May08 080303 131.45 134.50 130.35 134.15 +4.30 4,661 22,163 +748
Jul08 080303 134.10 138.00 133.00 136.00 +3.90 704 3,713 +175
Sep08 080303 137.00 138.75 135.75 138.70 +4.05 240 1,500 +24
Nov08 080303 136.80 140.75 136.80 140.75 +3.90 41 638 +32
Jan09 080303 141.75 142.40 138.05 142.40 +3.45 4 925 +0
Total Volume and Open Interest 6,394 29,418 +619
Sugar #11(ICE)
May08 080303 14.65 15.07 14.64 14.91 +0.29 50,079 437,567 +2,896
Jul08 080303 14.71 15.21 14.71 15.12 +0.37 16,599 204,850 +2,917
Oct08 080303 14.99 15.43 14.99 15.35 +0.38 14,062 147,994 +2,059
Mar09 080303 15.49 15.80 15.49 15.77 +0.42 4,558 82,047 +739
May09 080303 15.42 15.70 15.40 15.67 +0.38 2,061 56,087 -2
Total Volume and Open Interest 99,986 1,018,140 -4,103
Sugar #14(ICE)
May08 080303 20.60 20.70 20.60 20.60 +0.09 290 3,470 -110
Jul08 080303 20.60 20.70 20.60 20.65 +0.13 46 2,048 +18
Sep08 080303 20.70 20.70 20.70 20.70 +0.05 5 1,453 +21
Nov08 080303 21.10 21.10 21.10 21.10 -0.03 0 813 +0
Jan09 080303 21.03 21.03 21.03 21.03 +0.04 10 339 +10
Total Volume and Open Interest 351 8,592 -61
London Cocoa(LCE)
Mar08 080303 1394 1419 1376 1396 +5 2,648 50,348 -3,294
May08 080303 1424 1427 1407 1423 -2 8,527 49,675 +885
Jul08 080303 1460 1460 1440 1456 -2 7,155 59,318 +870
Sep08 080303 1432 1442 1425 1436 -4 825 31,992 -30
Dec08 080303 1435 1449 1434 1441 -7 1,036 41,720 +691
Mar09 080303 1425 1436 1423 1425 -6 2,169 16,704 +165
May09 080303 1439 1441 1432 1432 -6 738 1,830 +683
Total Volume and Open Interest 23,598 252,904 +3,709
London Coffee(LCE)
Mar08 080303 2740.00 2740.00 2670.00 2732.00 +29.00 4,974 4,595 -2,680
May08 080303 2750.00 2760.00 2685.00 2750.00 +15.00 18,648 87,697 +677
Jul08 080303 2764.00 2775.00 2709.00 2766.00 +9.00 2,564 38,960 +792
Sep08 080303 2770.00 2782.00 2724.00 2774.00 +11.00 1,243 19,754 +85
Nov08 080303 2724.00 2731.00 2724.00 2731.00 +3.00 235 4,267 +131
Jan09 080303 2684.00 2684.00 2684.00 2684.00 +3.00 14 5,010 +2
Total Volume and Open Interest 27,678 160,283 -993
London Sugar(LCE)
May08 080303 390.00 397.20 389.10 397.00 +9.80 3,429 34,139 +84
Aug08 080303 400.00 404.70 398.00 404.50 +9.30 816 10,904 -47
Oct08 080303 403.00 409.00 401.30 409.00 +8.30 593 8,288 +210
Dec08 080303 406.70 413.00 405.00 413.00 +7.60 247 2,978 +111
Mar09 080303 412.00 417.00 412.00 417.00 +7.80 205 5,303 -141
Total Volume and Open Interest 5,902 66,707 +479
Cotton(ICE)
Mar08 080303 86.88 88.00 86.88 88.00 +8.34 462 1,259 -460
May08 080303 82.30 84.86 81.86 84.86 +3.00 26,098 150,004 -1,460
Jul08 080303 83.25 86.52 83.25 86.52 +3.00 9,912 47,633 +896
Oct08 080303 88.33 88.33 88.33 88.33 +3.00 78 1,817 -4
Dec08 080303 86.90 90.45 86.90 90.45 +3.00 13,350 89,892 +5,283
Mar09 080303 89.55 92.41 89.55 92.41 +3.00 873 6,585 +338
Total Volume and Open Interest 51,360 301,645 +7,797
Lumber(CME)
Mar08 080303 217.8 219.7 216.0 216.5 -2.7 507 1,978 -310
May08 080303 246.0 246.4 240.6 244.0 -0.4 852 8,542 +334
Jul08 080303 258.0 260.2 257.8 258.1 +0.7 180 1,599 +43
Sep08 080303 268.0 271.7 268.0 271.7 +1.8 86 750 +81
Total Volume and Open Interest 1,643 13,148 +145
Crude Oil(NYM)
Apr08 080303 102.35 103.90 102.00 102.45 +0.61 225,732 359,888 -3,110
May08 080303 102.00 103.05 101.65 102.01 +0.59 90,690 176,370 +3,900
Jun08 080303 101.50 102.65 101.50 101.57 +0.60 43,272 126,722 +3,232
Jul08 080303 102.40 102.45 101.23 101.23 +0.59 10,558 46,753 +1,976
Aug08 080303 100.94 100.94 100.94 100.94 +0.57 5,657 29,815 +1,605
Sep08 080303 100.69 100.69 100.69 100.69 +0.55 3,744 49,305 +480
Oct08 080303 100.47 100.47 100.47 100.47 +0.55 2,350 31,836 +761
Nov08 080303 100.26 100.26 100.26 100.26 +0.56 706 21,818 +167
Dec08 080303 101.24 101.30 100.06 100.06 +0.57 20,998 207,608 +5,300
Jan09 080303 99.85 99.85 99.85 99.85 +0.58 99 24,768 +30
Feb09 080303 99.67 99.67 99.67 99.67 +0.59 196 13,119 +136
Mar09 080303 99.35 99.49 99.35 99.49 +0.60 281 10,521 +238
Apr09 080303 99.32 99.32 99.32 99.32 +0.61 6 7,869 -6
May09 080303 99.15 99.15 99.15 99.15 +0.62 310 12,980 +42
Jun09 080303 99.00 99.00 99.00 99.00 +0.63 2,422 29,602 -71
Jul09 080303 98.89 98.89 98.89 98.89 +0.65 310 5,836 -90
Total Volume and Open Interest 420,957 1,445,328 +34,058
Heating Oil(NYM)
Apr08 080303 283.40 286.50 283.40 284.08 +3.39 38,090 88,211 +317
May08 080303 280.63 280.63 280.63 280.63 +3.09 16,805 48,622 +1,085
Jun08 080303 278.20 278.20 278.03 278.03 +2.89 9,873 33,043 +1,504
Jul08 080303 277.18 277.18 277.18 277.18 +2.84 2,458 11,163 +102
Aug08 080303 277.33 277.33 277.33 277.33 +2.79 1,265 5,202 -4
Sep08 080303 281.25 281.50 278.23 278.23 +2.69 2,113 8,405 +204
Oct08 080303 279.53 279.53 279.53 279.53 +2.64 504 2,033 +24
Nov08 080303 280.98 280.98 280.98 280.98 +2.59 341 2,626 +73
Dec08 080303 282.23 282.23 282.23 282.23 +2.54 2,908 19,589 +674
Jan09 080303 282.63 282.63 282.63 282.63 +2.24 194 4,440 +10
Feb09 080303 284.25 284.25 281.83 281.83 +2.09 18 1,151 +2
Mar09 080303 279.03 279.03 279.03 279.03 +1.99 6 1,132 +0
Total Volume and Open Interest 86,565 237,831 -1,586
Gasoline(NYMEX)
Apr08 080303 266.85 273.25 265.48 267.20 +0.21 47,804 82,840 -747
May08 080303 268.25 274.57 267.55 268.80 +0.26 24,054 46,114 -2,698
Jun08 080303 269.09 274.92 268.00 269.15 +0.06 21,485 38,435 +1,062
Jul08 080303 268.49 274.10 268.30 268.30 -0.09 7,805 13,784 +971
Aug08 080303 268.85 271.99 266.00 266.50 -0.24 3,662 10,351 +671
Sep08 080303 269.15 269.15 263.75 263.75 -0.34 3,206 10,779 +267
Oct08 080303 256.50 256.50 251.40 251.40 -0.49 609 5,108 -117
Nov08 080303 252.92 253.18 248.20 248.20 -0.49 542 3,413 +114
Dec08 080303 249.60 252.00 247.02 247.05 -0.49 1,223 9,575 +466
Jan09 080303 252.55 252.55 248.00 248.00 -0.49 80 3,516 -13
Total Volume and Open Interest 110,590 236,654 -14,135
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080303 267.20 267.20 267.20 267.20 +0.21 0 22 +0
May08 080303 268.65 268.65 268.65 268.65 +0.11 0 4 +0
Jun08 080303 269.00 269.00 269.00 269.00 -0.09 0 3 +0
Jul08 080303 268.15 268.15 268.15 268.15 -0.24      
Total Volume and Open Interest 0 29 -14
Natural Gas(NYM)
Apr08 080303 9.355 9.595 9.340 9.346 -0.020 49,171 152,372 -1,489
May08 080303 9.485 9.610 9.408 9.408 -0.009 17,378 101,997 +2,640
Jun08 080303 9.480 9.555 9.470 9.473 -0.004 4,710 41,155 +93
Jul08 080303 9.630 9.745 9.550 9.550 +0.005 2,135 33,381 +215
Aug08 080303 9.690 9.690 9.598 9.598 +0.003 1,418 26,789 +85
Sep08 080303 9.695 9.695 9.610 9.610 +0.003 1,419 21,879 -75
Oct08 080303 9.770 9.770 9.688 9.688 +0.001 3,784 62,099 +288
Nov08 080303 9.983 9.983 9.983 9.983 +0.011 664 28,164 +89
Dec08 080303 10.290 10.560 10.290 10.338 +0.016 583 35,919 -71
Jan09 080303 10.573 10.573 10.573 10.573 +0.021 2,527 55,028 -84
Feb09 080303 10.675 10.675 10.533 10.533 +0.016 513 12,183 +527
Mar09 080303 10.430 10.430 10.273 10.273 +0.011 964 42,128 +218
Apr09 080303 9.060 9.060 8.883 8.883 +0.036 934 35,265 +225
May09 080303 8.778 8.778 8.778 8.778 +0.026 375 28,879 -11
Jun09 080303 8.823 8.823 8.823 8.823 +0.024 277 14,336 -50
Jul09 080303 9.010 9.010 8.878 8.878 +0.021 215 10,097 +167
Total Volume and Open Interest 88,249 926,106 +8,614
Brent Crude Oil(ICE)
Apr08 080303 100.01 102.29 99.20 100.48 +0.38 103,190 106,371 -20,501
May08 080303 99.92 102.01 98.93 100.15 +0.37 57,926 130,196 +5,302
Jun08 080303 99.62 101.84 98.80 100.00 +0.35 37,519 69,981 -2,397
Jul08 080303 99.77 101.36 98.91 99.80 +0.33 7,877 27,731 +1,982
Aug08 080303 99.63 101.19 98.60 99.63 +0.33 3,504 14,787 +857
Sep08 080303 99.52 100.97 98.86 99.49 +0.31 1,404 14,537 +253
Oct08 080303 99.02 100.79 98.75 99.40 +0.32 1,000 10,013 -84
Nov08 080303 98.90 100.76 98.63 99.31 +0.33 873 7,331 +58
Dec08 080303 99.04 100.87 97.98 99.21 +0.33 9,462 59,116 +1,870
Jan09 080303 99.02 99.11 99.02 99.11 +0.33 0 12,014 -45
Feb09 080303 99.01 99.01 99.01 99.01 +0.33 12 5,205 +6
Mar09 080303 98.91 98.91 98.91 98.91 +0.33 0 4,420 +0
Apr09 080303 98.84 98.84 98.84 98.84 +0.36 0 5,478 -80
May09 080303 98.77 98.77 98.77 98.77 +0.39 0 1,635 +0
Total Volume and Open Interest 226,023 571,349 -11,986
Gas Oil(ICE)
Mar08 080303 910.50 941.75 910.50 937.00 +22.00 31,874 61,024 +805
Apr08 080303 892.00 918.00 891.50 914.25 +18.75 37,811 76,609 +5,379
May08 080303 880.75 901.75 877.75 899.00 +16.50 15,624 37,666 +2,285
Jun08 080303 872.00 891.25 868.50 889.00 +15.00 8,197 33,856 -432
Jul08 080303 864.50 886.75 864.25 884.75 +14.00 1,824 11,256 +316
Aug08 080303 863.50 885.50 863.25 883.50 +13.25 947 7,683 +532
Sep08 080303 864.25 885.75 864.00 884.25 +13.50 585 5,726 +66
Oct08 080303 865.25 885.00 865.00 885.00 +13.00 101 3,687 -33
Nov08 080303 881.50 885.75 876.25 885.75 +12.50 28 4,115 -21
Dec08 080303 869.25 887.25 866.25 886.25 +12.25 2,219 26,079 +1,107
Total Volume and Open Interest 99,420 293,275 +10,191
US Dollar Index(ICE)
Mar08 080303 73.650 73.900 73.400 73.735 -0.015 3,218 37,301 -496
Jun08 080303 74.020 74.240 73.750 74.065 +0.015 84 6,494 +37
Sep08 080303 74.425 74.425 74.425 74.425 +0.045 0 508 +0
Total Volume and Open Interest 3,302 44,311 -1,229
Australian Dollar(CME)
Mar08 080303 93.37 93.58 93.37 93.58 +0.52 3,199 93,430 -4,434
Jun08 080303 92.00 92.75 92.00 92.41 +0.51 7 3,695 +308
Sep08 080303 91.18 91.18 91.18 91.18 +0.51 0 99 +0
Total Volume and Open Interest 3,206 97,412 -1,821
British Pound(CME)
Mar08 080303 198.40 198.40 198.19 198.31 -0.32 2,265 91,024 +2,376
Jun08 080303 196.93 197.22 196.93 196.96 -0.34 0 3,743 +334
Sep08 080303 195.59 195.59 195.59 195.59 -0.33 0 39 +4
Total Volume and Open Interest 2,265 94,873 +2,868
Canadian Dollar(CME)
Mar08 080303 101.59 101.59 100.76 100.76 -0.98 5,208 103,280 +2,573
Jun08 080303 101.44 101.45 100.58 100.58 -0.96 1,045 10,386 +1,419
Sep08 080303 100.77 100.77 100.38 100.38 -0.95 345 2,134 +248
Dec08 080303 100.19 100.19 100.19 100.19 -0.96 84 1,088 +14
Total Volume and Open Interest 6,686 117,362 +5,633
Japanese Yen(CME)
Mar08 080303 96.93 97.32 96.83 97.05 +0.76 1,907 220,355 +549
Jun08 080303 97.33 97.57 97.33 97.51 +0.76 32 30,276 +318
Sep08 080303 97.90 97.90 97.90 97.90 +0.76 0 1,344 +3
Total Volume and Open Interest 1,939 252,048 +870
Swiss Franc(CME)
Mar08 080303 96.24 96.53 95.96 95.96 +0.06 2,655 74,903 -2,897
Jun08 080303 96.23 96.57 95.99 95.99 +0.06 510 3,238 +1,008
Sep08 080303 95.99 95.99 95.99 95.99 +0.06 0 448 +49
Total Volume and Open Interest 3,165 78,633 -2,720
EuroFX(CME)
Mar08 080303 151.83 152.60 151.55 151.88 +0.03 1,618 203,244 -6,925
Jun08 080303 151.27 151.33 151.21 151.33 +0.01 26 10,555 +39
Sep08 080303 150.73 150.73 150.73 150.73 +0.01 0 736 +17
Total Volume and Open Interest 1,644 214,856 -5,928
Mexican Peso(CME)
Mar08 080303 931.8 933.0 931.8 932.8 +0.8 3,168 123,481 -6,805
Apr08 080303 930.2 930.2 930.2 930.2 +0.8 0 139 +0
Total Volume and Open Interest 3,839 168,344 -10,837
30-Year T-Bonds(CBOT)
Mar08 080303 119~31 120~01 119~02 119~21 -0~01 297,418 272,135 -112,526
Jun08 080303 118~29 118~31 117~30 118~18 -0~02 555,039 822,921 +145,660
Sep08 080303 117~00 117~08 117~00 117~08 -0~03 27 280 +12
Total Volume and Open Interest 852,487 1,095,386 +33,149
10-Year T-Notes(CBOT)
Mar08 080303 118~265 118~270 118~080 118~225 +0~005 631,927 549,944 -166,343
Jun08 080303 117~120 117~140 116~250 117~065 -0~025 1,202,957 1,797,856 +156,862
Sep08 080303 115~305 115~305 115~305 115~305 -0~025 0 6 +0
Total Volume and Open Interest 1,834,884 2,347,806 -9,481
5-Year T-Notes(CBOT)
Mar08 080303 114~250 114~280 114~195 114~275 +0~010 415,918 0 +0
Jun08 080303 114~045 114~075 113~310 114~075 -0~005 822,120 0 +0
Sep08 080303 113~295 113~295 113~295 113~295 -0~005      
Total Volume and Open Interest 1,238,038 4,270 -2,155,953
2 Year T-Notes(CBOT)
Mar08 080303 107~084 107~092 107~084 107~092 +0~008 37,402 336,350 -144,663
Jun08 080303 107~046 107~066 107~046 107~065 +0~007 42,931 991,199 +95,022
Sep08 080303 107~065 107~065 107~065 107~065 +0~007      
Total Volume and Open Interest 80,333 1,327,549 -49,641
Eurodollars(CME)
Mar08 080303 97.175 97.180 97.147 97.168 -0.022 212,192 1,790,413 -24,744
Jun08 080303 97.630 97.630 97.550 97.600 -0.040 311,500 1,777,187 -47,869
Sep08 080303 97.770 97.775 97.685 97.745 -0.040 457,500 1,501,537 +31,109
Dec08 080303 97.775 97.790 97.680 97.765 -0.025 364,500 1,510,243 +28,490
Mar09 080303 97.725 97.735 97.615 97.725 -0.005 337,500 1,008,152 +1,046
Jun09 080303 97.580 97.595 97.515 97.595 +0.010 269,500 821,803 +866
Sep09 080303 97.395 97.405 97.310 97.405 +0.025 264,500 767,993 -1,370
Dec09 080303 97.150 97.165 97.090 97.165 +0.030 192,500 559,805 +10,515
Mar10 080303 96.920 96.945 96.880 96.935 +0.025 89,500 282,516 +2,277
Jun10 080303 96.685 96.705 96.640 96.700 +0.015 45,500 218,803 -3,336
Sep10 080303 96.465 96.485 96.425 96.485 +0.010 37,500 196,659 +659
Dec10 080303 96.260 96.285 96.230 96.285 unch 26,500 153,968 -1,472
Mar11 080303 96.080 96.125 96.070 96.125 -0.005 11,500 99,591 -372
Jun11 080303 95.925 95.965 95.915 95.965 -0.010 2,184 104,170 -265
Sep11 080303 95.805 95.810 95.775 95.810 -0.015 4,398 71,958 +1,141
Dec11 080303 95.640 95.665 95.615 95.655 -0.020 1,841 79,955 -597
Mar12 080303 95.520 95.535 95.500 95.535 -0.025 3,148 62,757 -1,876
Jun12 080303 95.405 95.415 95.385 95.415 -0.030 2,774 65,099 -107
Total Volume and Open Interest 2,641,735 11,249,852 -6,625
30 Day Federal Funds(CBOT)
Mar08 080303 5.590 5.590 5.590 5.590 +0.005 900 64,756 +1,094
Apr08 080303 5.940 5.940 5.935 5.935 +0.015 809 71,667 +1,631
May08 080303 6.265 6.265 6.265 6.265 unch 184 53,305 -219
Jun08 080303 6.310 6.310 6.310 6.310 unch 164 28,235 +764
Jul08 080303 6.405 6.420 6.405 6.420 -0.010 0 11,105 -87
Aug08 080303 6.420 6.450 6.420 6.450 -0.015 0 10,990 +487
Total Volume and Open Interest 2,115 380,414 +14,354
30 Day Fed Funds(e-CBOT)
Mar08 080303 97.360 97.360 97.315 97.340 -0.015 11,244 0 +0
Apr08 080303 97.620 97.705 97.620 97.685 +0.010 19,916 0 +0
May08 080303 98.100 98.100 97.960 98.015 +0.005 11,081 0 +0
Jun08 080303 98.150 98.150 98.000 98.060 +0.010 3,672 0 +0
Jul08 080303 98.180 98.200 98.100 98.170 -0.010 2,662 0 +0
Aug08 080303 98.210 98.215 98.115 98.200 -0.005 1,465 0 +0
Total Volume and Open Interest 51,507    
3-Mth Euro-Yen(CME)
Mar08 080303 99.14 99.14 99.14 99.14 -0.01 53 12,851 +70
Jun08 080303 99.25 99.25 99.25 99.25 unch 100 8,893 -99
Sep08 080303 99.39 99.39 99.39 99.39 unch 278 7,260 -30
Dec08 080303 99.41 99.41 99.39 99.39 unch 1 2,266 +100
Mar09 080303 99.34 99.34 99.34 99.34 unch 0 1,287 +0
Jun09 080303 99.28 99.28 99.28 99.28 unch 0 156 +0
Sep09 080303 99.22 99.22 99.22 99.22 unch 0 350 +0
Dec09 080303 99.15 99.15 99.15 99.15 unch      
Mar10 080303 99.12 99.12 99.12 99.12 +0.05      
Jun10 080303 99.07 99.07 99.07 99.07 +0.05      
Total Volume and Open Interest 432 33,063 +41
3-Mth Euro-Yen(SGX)
Mar08 080303 99.14 99.14 99.14 99.14 0.00 789 52,950 +835
Jun08 080303 99.28 99.28 99.25 99.25 unch 1,142 20,147 -366
Sep08 080303 99.40 99.40 99.39 99.39 +0.04 285 19,031 -379
Dec08 080303 99.40 99.41 99.39 99.39 +0.05 701 14,984 +1
Mar09 080303 99.37 99.37 99.35 99.35 +0.05 133 6,917 +63
Jun09 080303 99.32 99.32 99.29 99.29 +0.05 0 1,786 +0
Sep09 080303 99.24 99.24 99.24 99.24 +0.05 0 678 +0
Dec09 080303 99.15 99.19 99.15 99.18 +0.05 100 360 +100
Total Volume and Open Interest 3,150 121,509 +641
Japanese Gov't Bonds(SGX)
Mar08 080226 136.90 137.28 136.87 137.20 +0.08 3,239 30,536 -1,857
Jun08 080303 138.99 138.99 138.46 138.59 +0.19 239 596 +282
Sep08 080303 138.59 138.59 138.59 138.59 +0.19      
Total Volume and Open Interest 6,813 30,286 +2,748
Euro-Bund(EUREX)
Mar08 080303 117.25 117.53 117.04 117.45 +1.40 1,382,501 1,220,857 -66,742
Jun08 080303 116.82 117.11 116.62 117.04 +0.41 84,554 169,753 +42,936
Sep08 080303 116.82 117.09 116.82 117.09 +0.47 0 13 +0
Total Volume and Open Interest 1,456,117 1,354,509 +6,822
Euro-Bobl(EUREX)
Mar08 080227 110.28 110.55 110.16 110.23 -0.65 317,771 1,180,919 +33,069
Jun08 080303 46.15 46.19 45.85 46.06 +0.04 107,080 219,301 +64,800
Sep08 080303 46.37 46.37 46.37 46.37 +0.06      
Total Volume and Open Interest 952,243 1,239,371 +11,131
3-Mth Euribor(EUREX)
Mar08 080303 95.635 95.635 95.610 95.615 -0.015 452 24,060 +132
Jun08 080303 95.965 95.970 95.900 95.905 -0.035 284 8,967 +10
Sep08 080303 96.320 96.320 96.235 96.235 -0.050 105 5,431 +20
Total Volume and Open Interest 1,070 46,017 +194
Long Gilt(LIFFE)
Mar08 080303 110~16 110~28 110~12 110~20 +0~05 64,665 66,654 -27,825
Jun08 080303 110~11 110~25 110~07 110~15 +0~05 125,427 305,336 +24,729
Total Volume and Open Interest 190,092 371,990 +7,164
3-Mth Short Sterling(LIFFE)
Mar08 080303 94.24 94.24 94.24 94.24 unch 78,767 413,063 -3,731
Jun08 080303 94.63 94.63 94.63 94.63 -0.04 84,676 603,936 +3,591
Sep08 080303 95.01 95.01 95.01 95.01 -0.07 87,958 545,401 -1,443
Dec08 080303 95.32 95.32 95.32 95.32 -0.07 106,808 547,160 +12,095
Mar09 080303 95.53 95.53 95.53 95.53 -0.07 91,361 358,139 +2,677
Jun09 080303 95.60 95.60 95.60 95.60 -0.06 65,597 226,557 +4,333
Total Volume and Open Interest 607,134 3,151,318 +24,810
3-Mth Euribor(LIFFE)
Mar08 080303 95.640 95.645 95.600 95.615 -0.015 111,498 710,284 -8,747
Jun08 080303 95.975 95.980 95.870 95.910 -0.030 173,950 681,493 -8,806
Sep08 080303 96.320 96.340 96.195 96.240 -0.045 202,405 609,554 +7,405
Total Volume and Open Interest 1,077,598 3,985,622 +17,606
3-Mth Aus T-Bills(SFE)
Mar08 080303 92.07 92.08 92.04 92.05 unch 44,197 357,767 +23,065
Jun08 080303 92.12 92.12 92.03 92.07 +0.01 33,782 361,939 +31,713
Sep08 080303 92.15 92.18 92.08 92.10 unch 19,870 231,790 +18,512
Dec08 080303 92.23 92.25 92.18 92.19 +0.01 9,587 138,691 +7,591
Mar09 080303 92.29 92.33 92.29 92.29 +0.01 6,742 75,983 +5,014
Jun09 080303 92.35 92.39 92.35 92.37 +0.03 5,906 59,286 +4,175
Sep09 080303 92.41 92.43 92.41 92.42 +0.04 5,010 45,469 +4,922
Dec09 080303 92.46 92.46 92.43 92.44 +0.05 2,738 23,222 +3,021
Mar10 080303 92.46 92.46 92.46 92.46 +0.05 8 1,584 +0
Jun10 080303 92.47 92.47 92.47 92.47 +0.05 0 624 +0
Total Volume and Open Interest 127,840 1,297,847 +98,013
10-Year Aus T-Bonds(SFE)
Mar08 080303 93.81 93.85 93.77 93.79 +0.03 72,863 592,015 +56,291
Jun08 080303 93.82 93.83 93.81 93.81 +0.03 1 6 +1
Total Volume and Open Interest 72,864 592,021 +56,292
3-Year Aus T-Bonds(SFE)
Mar08 080303 93.44 93.47 93.40 93.42 +0.05 203,852 1,065,202 +199,520
Jun08 080303 93.42 93.42 93.42 93.42 +0.08 0 50 +0
Total Volume and Open Interest 203,852 1,065,252 +199,520
Gold(CMX)
Apr08 080303 982.2 992.0 981.6 984.2 +9.2 118,009 310,414 -275
Jun08 080303 987.5 993.2 986.5 989.2 +9.2 14,882 52,983 -1,260
Aug08 080303 998.5 998.5 992.0 993.2 +9.2 3,464 31,306 -1,073
Oct08 080303 996.7 996.7 996.7 996.7 +9.3 42 4,488 -22
Dec08 080303 1002.0 1003.3 1000.1 1000.1 +9.4 657 26,554 -56
Feb09 080303 106.0 1006.0 106.0 1003.5 +9.4 732 17,715 +480
Apr09 080303 1008.0 1008.0 1006.8 1006.8 +9.4 511 3,659 +359
Jun09 080303 1010.6 1010.6 1010.6 1010.6 +9.3 29 10,315 +3
Aug09 080303 1014.8 1014.8 1014.8 1014.8 +9.3 2 182 +0
Oct09 080303 1019.0 1019.0 1019.0 1019.0 +9.3 11 192 +10
Dec09 080303 1026.0 1026.0 1023.2 1023.2 +9.2 60 16,447 +13
Total Volume and Open Interest 138,547 493,265 +712
Silver(CMX)
Mar08 080303 2019.0 2019.0 2007.3 2007.3 +26.5 3,252 2,481 -2,569
May08 080303 2024.0 2070.0 2017.0 2018.0 +26.5 36,301 88,983 +1,388
Jul08 080303 2050.0 2055.0 2027.9 2027.9 +26.9 1,169 23,850 +258
Sep08 080303 2035.0 2035.0 2035.0 2035.0 +26.9 188 16,696 +39
Dec08 080303 2058.0 2060.0 2044.8 2044.8 +26.9 426 20,413 +344
Mar09 080303 2053.2 2053.2 2053.2 2053.2 +26.7 58 1,658 -2
May09 080303 2060.6 2060.6 2060.6 2060.6 +26.8 102 112 +102
Total Volume and Open Interest 42,082 166,678 -1,534
Platinum(NYMEX)
Apr08 080303 2170.0 2245.0 2170.0 2241.6 +60.9 2,949 13,871 +133
Jul08 080303 2248.6 2250.5 2248.6 2250.5 +62.8 368 1,311 +187
Oct08 080303 2252.0 2253.9 2252.0 2253.9 +63.7 2 95 -1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080303 581.20 581.20 581.20 581.20 +9.25 339 346 -1,468
Jun08 080303 581.00 591.00 581.00 585.70 +9.05 3,399 19,602 +667
Sep08 080303 589.80 589.80 589.80 589.80 +9.45 13 917 +8
Total Volume and Open Interest 3,770 21,829 -788
Copper(CMX)
Mar08 080303 390.80 393.10 390.80 393.10 +7.90 1,865 5,094 -639
May08 080303 390.50 395.00 390.50 392.85 +7.35 8,970 69,600 +108
Jul08 080303 389.50 391.35 389.00 391.35 +7.10 662 10,270 +92
Sep08 080303 388.15 388.15 388.15 388.15 +6.90 208 3,411 +79
Dec08 080303 382.30 382.30 382.30 382.30 +6.90 143 4,707 -108
Total Volume and Open Interest 12,357 100,004 -431
Aluminum(CMX)
Mar08 080303 139.00 139.00 139.00 139.00 +1.50      
Apr08 080303 139.00 139.00 139.00 139.00 +1.50      
May08 080303 139.00 139.00 139.00 139.00 +1.50      
Jun08 080303 139.00 139.00 139.00 139.00 +1.50      
Jul08 080303 139.00 139.00 139.00 139.00 +1.50      
Aug08 080303 139.00 139.00 139.00 139.00 +1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080303 12245 12285 12160 12252 -54 2,456 32,845 -511
Jun08 080303 12255 12275 12195 12260 -54 40 1,609 +10
Sep08 080303 12256 12256 12256 12256 -64 0 1 +0
Dec08 080303 12266 12266 12266 12266 -52 0 1 +0
Total Volume and Open Interest 2,496 34,456 -690
S & P 500(CME)
Mar08 080303 1329.00 1335.70 1320.10 1331.90 +0.60 69,700 507,119 -27,330
Jun08 080303 1332.00 1336.00 1323.00 1334.00 +0.70 16,476 78,538 +14,370
Sep08 080303 1335.00 1335.00 1335.00 1335.00 +0.80 150 515 +150
Dec08 080303 1335.20 1335.20 1335.20 1335.20 +0.80 101 5,537 +0
Total Volume and Open Interest 86,428 591,722 -15,793
S & P 500 E-Mini(Globex)
Mar08 080303 1329.50 1335.75 1320.00 1332.00 +0.75 2,302,465 2,185,402 +4,243
Jun08 080303 1327.50 1337.50 1322.00 1334.00 +0.75 25,466 165,398 +14,119
Total Volume and Open Interest 2,327,931 2,350,809 -311
NASDAQ 100(CME)
Mar08 080303 1747.00 1748.50 1717.00 1736.80 -11.50 3,830 56,942 +1,238
Jun08 080303 1754.00 1756.00 1734.00 1745.50 -11.30 82 186 +60
Sep08 080303 1755.50 1755.50 1755.50 1755.50 -11.30      
Total Volume and Open Interest 3,912 57,128 +1,551
NASDAQ 100 E-Mini(Globex)
Mar08 080303 1748.00 1750.00 1718.30 1736.80 -11.50 437,678 456,036 +40,622
Jun08 080303 1750.50 1756.50 1727.00 1745.50 -11.30 738 9,651 +441
Total Volume and Open Interest 438,416 465,687 +41,576
S & P Midcap 400(CME)
Mar08 080303 789.50 792.75 787.50 789.40 unch 60 7,975 +71
Jun08 080303 791.35 791.35 791.35 791.35 -0.05 2 5 +2
Sep08 080303 796.60 796.60 796.60 796.60 -0.05 0 55 +0
Total Volume and Open Interest 62 8,037 +73
Russell 2000(CME)
Mar08 080303 686.00 689.00 676.00 683.90 -2.90 1,461 46,196 -162
Jun08 080303 684.25 684.25 680.00 683.90 -3.00 3 15 +3
Sep08 080303 684.60 684.60 684.60 684.60 -2.90 1 26 +0
Total Volume and Open Interest 1,465 46,237 +1,112
Russell 2000 E-Mini(Globex)
Mar08 080303 688.10 690.00 674.00 683.90 -2.90 256,364 676,659 +11,251
Jun08 080303 684.60 689.00 674.20 683.90 -3.00 625 1,015 +291
Sep08 080303 684.60 684.60 684.60 684.60 -2.90 3 108 +0
Total Volume and Open Interest 256,992 677,782 +14,826
Value Line(KCBT)
Mar08 080303 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080303 13245 13245 12990 13010 -570 69,242 254,192 +1,868
Jun08 080303 13160 13175 12920 12920 -615 281 444 +58
Total Volume and Open Interest 69,524 254,687 +1,926
Nikkei 225(SGX)
Mar08 080303 13245 13245 12990 13010 -570 69,242 254,192 +1,868
Jun08 080303 13160 13175 12920 12920 -615 281 444 +58
Sep08 080303 12935 12935 12935 12935 -615 0 40 +0
Total Volume and Open Interest 69,524 254,687 +1,926
CAC 40(EURONEXT)
Mar08 080303 4722.0 4782.5 4707.0 4752.5 -45.0 160,913 547,179 +18,888
Apr08 080303 4746.0 4780.0 4726.0 4763.0 -45.0 591 5,157 +230
May08 080303 4692.5 4711.0 4668.0 4711.0 -46.5 413 976 +266
Total Volume and Open Interest 161,948 555,953 +16,663
Hang Seng Index(HKFE)
Mar08 080303 23215 23628 23165 23315 -895 7,099 41,152 +20,035
Apr08 080303 23204 23601 23204 23295 -897 0 9  
Total Volume and Open Interest 9,178 41,974  
DAX(EUREX)
Mar08 080303 6628.0 6739.5 6616.0 6694.0 -54.5 198,041 207,924 +1,382
Jun08 080303 6667.0 6810.5 6667.0 6767.0 -55.5 1,002 29,554 +631
Sep08 080303 6786.0 6843.0 6769.0 6831.5 -54.5 2,389 5,138 +2,230
Total Volume and Open Interest 201,432 242,616 +2,597
FT-SE 100(EURONEXT)
Mar08 080303 5766.00 5832.50 5735.00 5781.50 -50.50 151,541 535,163 +3,006
Jun08 080303 5795.00 5850.00 5759.50 5801.00 -51.00 276 17,568 +177
Sep08 080303 5817.50 5817.50 5817.50 5817.50 -50.50 1 2,195 -1
Total Volume and Open Interest 151,818 557,026 +12,259
SPI 200(SFE)
Mar08 080303 5439.0 5444.0 5391.0 5427.0 -137.0 28,481 272,025 +16,429
Jun08 080303 5500.0 5500.0 5459.0 5487.0 -140.0 407 4,547 +131
Sep08 080303 5473.0 5492.0 5473.0 5492.0 -140.0 0 1,635 +0
Total Volume and Open Interest 28,889 278,447 +16,561
GSCI(CME)
Mar08 080303 31.64 37.64 29.64 31.14 +8.20 1,045 20,327 +170
Apr08 080303 31.34 31.34 31.34 31.34 +7.70 200 224 +199
May08 080303 30.14 30.14 27.14 27.14 +7.00 0 1 +0
Total Volume and Open Interest 1,245 20,552 +369
RJ/CRB Index(ICE)
Apr08 080303 569.50 576.35 565.00 576.35 +11.35 28 826 +4
Jun08 080303 569.25 580.35 569.25 580.35 +11.10 0 411 +0
Aug08 080303 573.50 584.35 573.50 584.35 +10.85 0 196 +0
Total Volume and Open Interest 28 1,438 +1,438
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