Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue March 04, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080304 1540.00 1544.00 1494.00 1494.00 -50.50 5,694 9,036 -3,978
May08 080304 1552.00 1570.00 1509.50 1510.75 -48.75 13,537 253,180 +2,774
Jul08 080304 1562.00 1580.50 1520.00 1520.00 -50.00 4,003 105,375 +3,734
Aug08 080304 1549.00 1549.00 1502.00 1502.00 -41.00 262 8,776 +274
Sep08 080304 1498.00 1498.00 1445.00 1445.25 -49.25 731 6,000 +171
Nov08 080304 1440.00 1461.00 1397.50 1398.75 -48.75 6,430 141,887 +1,305
Jan09 080304 1457.00 1466.00 1403.00 1405.00 -48.00 221 9,618 +28
Total Volume and Open Interest 31,514 577,906 +4,576
Soybean Meal(CBOT)
Mar08 080304 380.00 380.00 367.80 370.30 -6.70 1,104 7,230 -588
May08 080304 385.50 387.50 374.00 376.80 -6.40 6,235 95,244 -2,188
Jul08 080304 387.50 389.50 377.00 379.00 -6.20 3,556 51,554 -441
Aug08 080304 385.00 385.00 371.50 372.00 -6.30 634 11,675 +95
Sep08 080304 369.00 369.00 357.50 360.50 -4.50 1,683 8,870 +244
Oct08 080304 346.00 346.00 333.50 335.50 -7.50 1,408 10,141 +257
Dec08 080304 341.50 342.00 329.00 330.80 -8.40 4,469 46,611 +842
Jan09 080304 339.00 339.00 330.00 330.00 -8.00 130 2,878 +169
Total Volume and Open Interest 19,370 240,087 -1,492
Soybean Oil(CBOT)
Mar08 080304 69.00 69.30 67.20 67.20 -3.20 1,309 6,585 -1,109
May08 080304 69.63 70.65 68.82 68.82 -2.00 4,666 153,295 -2,433
Jul08 080304 70.50 71.18 69.32 69.32 -2.00 1,278 65,075 +709
Aug08 080304 71.10 71.50 69.70 69.70 -2.00 214 9,355 -84
Sep08 080304 71.50 71.50 69.75 69.75 -2.00 658 6,829 +57
Oct08 080304 71.40 71.40 69.65 69.65 -2.00 591 5,761 +162
Dec08 080304 71.70 71.70 70.00 70.00 -2.00 3,974 47,396 +1,378
Jan09 080304 72.00 72.00 70.12 70.12 -2.00 1 1,774 +1
Total Volume and Open Interest 12,788 300,182 -1,369
Canola(WCE)
Mar08 080304 76.6 76.6 63.6 63.6 -25.5 81 160 -30
May08 080304 112.6 112.6 73.6 73.6 -30.0 5,665 82,370 -2,477
Jul08 080304 119.6 121.5 80.6 80.6 -30.0 3,112 26,909 +124
Total Volume and Open Interest 11,989 177,278 -2,407
Corn(CBOT)
Mar08 080304 556.00 557.00 535.50 543.00 -12.50 5,501 18,708 -7,548
May08 080304 567.00 569.00 546.50 554.50 -12.00 14,456 565,927 +2,518
Jul08 080304 577.50 579.00 558.25 566.75 -11.50 3,487 265,932 +1,574
Sep08 080304 578.00 579.50 558.00 565.00 -13.00 1,046 59,004 +1,365
Dec08 080304 577.25 578.00 556.25 567.25 -8.75 5,248 407,710 +5,397
Mar09 080304 585.75 588.00 566.00 576.25 -7.25 421 37,037 +968
Total Volume and Open Interest 31,029 1,463,160 +5,811
Wheat(CBOT)
Mar08 080304 1092.00 1092.00 1053.00 1077.50 -15.50 239 2,875 -723
May08 080304 1116.00 1121.00 1056.00 1087.50 -15.00 2,969 167,299 +1,035
Jul08 080304 1030.00 1036.00 980.00 1007.00 -12.00 2,178 118,710 -970
Sep08 080304 1039.00 1047.00 991.00 1011.00 -19.00 122 24,670 +92
Dec08 080304 1046.00 1049.00 1004.00 1026.00 -8.00 663 58,530 +394
Total Volume and Open Interest 6,247 400,380 -134
Wheat(KCBT)
Mar08 080304 1116.00 1153.00 1116.00 1153.00 -29.00 1,209 1,110 -84
May08 080304 1178.00 1194.00 1123.00 1160.00 -10.75 5,394 47,861 -210
Jul08 080304 1120.00 1120.00 1067.00 1100.00 +1.00 2,514 39,661 +210
Sep08 080304 1115.00 1116.00 1075.00 1086.00 -14.00 892 8,500 +28
Dec08 080304 1130.00 1130.00 1087.00 1105.00 unch 303 9,615 +93
Total Volume and Open Interest 10,501 114,300 +80
Wheat(MGE)
Mar08 080304 1800.00 1800.00 1690.00 1690.00 -170.00 9 109 -9
May08 080304 1560.00 1560.00 1499.75 1499.75 -60.00 1,861 15,068 +381
Jul08 080304 1300.00 1315.00 1243.25 1260.00 -43.25 1,342 9,016 +356
Sep08 080304 1140.00 1160.00 1100.00 1124.50 -30.50 597 12,130 -26
Dec08 080304 1150.00 1163.00 1100.00 1119.75 -22.25 215 11,192 -26
Total Volume and Open Interest 4,066 48,741 +689
Oats(CBOT)
Mar08 080304 420.00 420.00 416.50 416.50 -17.50 38 96 -9
May08 080304 445.75 446.00 425.75 426.75 -19.00 857 10,616 +52
Jul08 080304 446.75 448.00 436.00 436.75 -19.25 32 1,728 +34
Sep08 080304 445.00 445.00 445.00 445.00 -17.00 7 315 -1
Total Volume and Open Interest 1,025 15,683 +185
Rough Rice(CBOT)
Mar08 080304 18.02 18.02 17.75 17.75 -0.52 1 205 -111
May08 080304 18.20 18.27 18.00 18.00 -0.50 102 12,442 +62
Jul08 080304 18.35 18.35 18.25 18.25 -0.50 25 1,734 +75
Sep08 080304 17.30 17.30 17.15 17.15 -0.30 3 3,248 +31
Total Volume and Open Interest 139 20,238 +110
Live Cattle(CME)
Apr08 080304 92.650 92.830 91.150 91.200 -1.450 31,544 131,393 -1,942
Jun08 080304 94.385 94.450 92.650 92.900 -1.485 15,170 80,121 +3,252
Aug08 080304 98.200 98.450 96.850 96.900 -1.550 7,504 32,613 +1,102
Oct08 080304 103.500 103.600 102.200 102.385 -1.115 2,551 20,024 +713
Dec08 080304 104.800 104.900 103.600 103.700 -0.950 949 11,485 +612
Feb09 080304 105.500 105.600 104.600 105.100 -0.480 376 6,496 +143
Total Volume and Open Interest 58,227 284,517 +3,941
Feeder Cattle(CME)
Mar08 080304 102.200 102.250 101.000 101.650 -0.030 1,671 5,782 -617
Apr08 080304 105.200 105.500 104.300 104.950 unch 2,706 13,625 +253
May08 080304 109.200 109.450 108.200 108.980 -0.055 1,711 10,707 +218
Aug08 080304 112.450 112.500 111.550 112.100 +0.050 611 6,768 +16
Sep08 080304 112.400 112.430 112.000 112.400 unch 92 879 +42
Oct08 080304 112.550 112.750 112.000 112.750 +0.250 22 541 +11
Nov08 080304 112.000 112.250 111.650 112.250 +0.250 19 398 +13
Total Volume and Open Interest 6,850 38,976 -50
Lean Hogs(CME)
Apr08 080304 58.300 58.450 56.700 56.850 -1.950 17,413 97,043 -2,408
May08 080304 69.000 69.000 67.300 68.400 -1.485 221 3,094 +54
Jun08 080304 75.400 75.650 73.200 73.250 -2.930 12,636 49,745 -156
Jul08 080304 77.900 78.050 76.200 76.385 -2.465 4,773 19,510 +812
Aug08 080304 78.400 78.650 77.100 77.550 -1.485 1,839 13,794 +383
Oct08 080304 72.850 73.800 72.250 72.400 -1.600 1,159 15,934 +155
Dec08 080304 75.550 76.100 74.400 74.500 -1.635 2,790 20,160 +947
Feb09 080304 79.150 80.100 79.000 79.200 -1.085 801 8,192 +245
Total Volume and Open Interest 41,711 227,636 +84
Pork Bellies(CME)
Mar08 080304 84.500 84.500 83.400 83.400 -1.800 80 261 -11
May08 080304 84.680 86.700 84.680 85.950 -1.730 280 984 -59
Jul08 080304 87.500 88.000 87.300 87.400 -2.350 19 280 +4
Aug08 080304 88.500 88.500 86.900 86.900 -2.000 3 105 +3
Feb09 080304 98.500 98.500 98.500 98.500 unch      
Total Volume and Open Interest 382 1,630 -63
Class III Milk(CME)
Mar08 080304 18.03 18.03 18.03 18.03 -0.14 145 4,587 +2
Apr08 080304 16.98 17.05 16.98 17.05 -0.19 267 4,051 +99
May08 080304 16.80 16.80 16.80 16.80 -0.14 113 3,096 +11
Jun08 080304 16.88 16.88 16.88 16.88 -0.08 57 2,766 +4
Jul08 080304 16.99 16.99 16.99 16.99 -0.10 51 2,147 +0
Total Volume and Open Interest 872 28,605 +170
Cocoa(ICE)
Mar08 080304 2743 2761 2743 2761 -11 12 76 -11
May08 080304 2786 2845 2724 2759 -29 6,733 102,252 +208
Jul08 080304 2775 2854 2740 2772 -29 939 29,771 +366
Sep08 080304 2791 2857 2746 2773 -20 705 14,272 +670
Dec08 080304 2780 2824 2725 2756 -22 235 22,736 -7
Mar09 080304 2800 2812 2737 2737 -23 204 7,195 +177
May09 080304 2795 2811 2737 2737 -30 44 2,386 +0
Total Volume and Open Interest 12,112 179,273 +0
Coffee "C"(ICE)
Mar08 080304 164.00 166.35 160.65 160.65 -4.75 140 616 -163
May08 080304 166.90 168.85 163.00 163.05 -3.65 15,955 126,865 -2,248
Jul08 080304 169.10 171.00 165.40 165.45 -3.45 2,547 25,611 +616
Sep08 080304 171.65 172.85 167.40 167.50 -3.25 723 13,129 -37
Dec08 080304 174.50 176.00 170.20 170.20 -3.55 309 14,020 +34
Mar09 080304 177.60 178.30 173.30 173.30 -3.40 234 7,085 +62
Total Volume and Open Interest 18,107 194,260 +0
Orange Juice(ICE)
Mar08 080304 127.50 133.00 125.30 129.35 -0.60 57 189 -196
May08 080304 134.85 135.50 128.10 130.50 -3.65 2,308 22,348 +185
Jul08 080304 135.00 137.50 131.50 133.00 -3.00 1,054 4,300 +587
Sep08 080304 138.75 139.50 134.00 135.85 -2.85 258 1,556 +56
Nov08 080304 141.00 141.25 136.75 138.35 -2.40 101 637 -1
Jan09 080304 141.00 141.20 139.50 141.20 -1.20 1 925 +0
Total Volume and Open Interest 4,080 29,418 +0
Sugar #11(ICE)
May08 080304 14.95 15.00 14.08 14.18 -0.73 46,765 442,374 +4,807
Jul08 080304 15.18 15.18 14.28 14.35 -0.77 20,820 205,936 +1,086
Oct08 080304 15.31 15.37 14.51 14.62 -0.73 12,391 149,986 +1,992
Mar09 080304 15.70 15.75 14.90 15.00 -0.77 8,178 81,484 -563
May09 080304 15.59 15.65 14.83 14.89 -0.78 2,367 56,494 +407
Total Volume and Open Interest 51,264 1,009,609 -8,531
Sugar #14(ICE)
May08 080304 20.65 20.85 20.65 20.80 +0.20 178 3,382 -88
Jul08 080304 20.70 20.85 20.70 20.80 +0.15 143 2,056 +8
Sep08 080304 20.79 20.87 20.79 20.87 +0.17 11 1,452 -1
Nov08 080304 21.13 21.13 21.13 21.13 +0.03 0 813 +0
Jan09 080304 21.03 21.03 21.03 21.03 unch 0 339 +0
Total Volume and Open Interest 362 8,541 -51
London Cocoa(LCE)
Mar08 080304 1391 1421 1385 1385 -11 2,899 48,792 -1,556
May08 080304 1416 2737 1405 1407 -16 6,391 49,398 -277
Jul08 080304 1449 1485 1439 1440 -16 2,040 59,609 +291
Sep08 080304 1430 1459 1417 1419 -17 631 31,572 -420
Dec08 080304 1434 1460 1420 1423 -18 171 41,744 +24
Mar09 080304 1440 1447 1405 1406 -19 471 16,685 -19
May09 080304 1447 1449 1410 1410 -22 13 1,842 +12
Total Volume and Open Interest 12,616 250,959 -1,945
London Coffee(LCE)
Mar08 080304 2719.00 2769.00 2710.00 2738.00 +6.00 917 3,796 -799
May08 080304 2737.00 2799.00 2726.00 2752.00 +2.00 15,007 89,336 +1,639
Jul08 080304 2750.00 2810.00 2740.00 2763.00 -3.00 2,106 39,618 +658
Sep08 080304 2776.00 2814.00 2743.00 2764.00 -10.00 329 19,909 +155
Nov08 080304 2761.00 2779.00 2725.00 2732.00 +1.00 20 4,268 +1
Jan09 080304 2681.00 2723.00 2676.00 2690.00 +6.00 0 5,010 +0
Total Volume and Open Interest 18,379 161,937 +1,654
London Sugar(LCE)
May08 080304 395.20 400.00 381.00 384.50 -12.50 3,103 34,176 +37
Aug08 080304 403.00 407.00 390.00 392.10 -12.40 694 11,147 +243
Oct08 080304 407.50 408.00 395.80 397.10 -11.90 487 8,548 +260
Dec08 080304 411.00 412.40 401.30 401.50 -11.50 181 3,111 +133
Mar09 080304 412.20 415.80 405.50 405.50 -11.50 86 5,308 +5
Total Volume and Open Interest 4,571 67,405 +698
Cotton(ICE)
Mar08 080304 88.86 91.38 86.00 89.00 +1.00 24 1,171 -88
May08 080304 88.86 88.86 84.95 88.86 +4.00 7,565 149,264 -740
Jul08 080304 90.52 90.52 86.55 90.52 +4.00 5,370 48,184 +551
Oct08 080304 92.21 92.33 92.20 92.33 +4.00 1 1,817 +0
Dec08 080304 94.45 94.45 90.20 94.45 +4.00 6,549 90,946 +1,054
Mar09 080304 96.41 96.41 94.00 96.41 +4.00 396 6,790 +205
Total Volume and Open Interest 34,019 301,645 +0
Lumber(CME)
Mar08 080304 215.8 216.0 206.2 206.4 -10.1 327 2,003 +25
May08 080304 242.0 242.5 234.0 234.0 -10.0 1,045 8,597 +55
Jul08 080304 254.7 257.0 249.1 250.4 -7.7 482 1,921 +322
Sep08 080304 267.0 267.5 261.7 264.2 -7.5 102 846 +96
Total Volume and Open Interest 1,963 13,648 +500
Crude Oil(NYM)
Apr08 080304 102.40 102.95 99.05 99.52 -2.93 281,850 351,114 -8,774
May08 080304 102.55 102.55 98.80 98.97 -3.04 98,105 190,871 +14,501
Jun08 080304 101.75 101.75 98.47 98.47 -3.10 41,613 129,775 +3,053
Jul08 080304 101.23 101.23 98.00 98.09 -3.14 12,883 46,825 +72
Aug08 080304 97.78 97.78 97.78 97.78 -3.16 5,916 30,346 +531
Sep08 080304 97.53 97.53 97.53 97.53 -3.16 5,078 49,361 +56
Oct08 080304 97.32 97.32 97.32 97.32 -3.15 4,506 33,631 +1,795
Nov08 080304 97.12 97.12 97.12 97.12 -3.14 925 21,819 +1
Dec08 080304 100.15 100.15 96.93 96.93 -3.13 26,200 207,310 -298
Jan09 080304 96.74 96.74 96.74 96.74 -3.11 679 25,202 +434
Feb09 080304 96.57 96.57 96.57 96.57 -3.10 207 13,101 -18
Mar09 080304 96.40 96.40 96.40 96.40 -3.09 1,089 11,037 +516
Apr09 080304 96.24 96.24 96.24 96.24 -3.08 6 7,865 -4
May09 080304 96.09 96.09 96.09 96.09 -3.06 13 12,969 -11
Jun09 080304 95.96 95.96 95.96 95.96 -3.04 1,050 29,894 +292
Jul09 080304 95.87 95.87 95.87 95.87 -3.02 0 5,836 +0
Total Volume and Open Interest 495,174 1,460,849 +15,521
Heating Oil(NYM)
Apr08 080304 283.40 285.70 277.85 279.18 -4.90 39,646 87,313 -898
May08 080304 281.30 281.37 275.08 275.08 -5.55 16,284 48,322 -300
Jun08 080304 271.98 271.98 271.98 271.98 -6.05 11,464 33,692 +649
Jul08 080304 276.35 276.35 271.08 271.08 -6.10 3,415 11,519 +356
Aug08 080304 271.23 271.23 271.23 271.23 -6.10 1,281 5,270 +68
Sep08 080304 272.03 272.03 272.03 272.03 -6.20 1,403 8,620 +215
Oct08 080304 273.18 273.18 273.18 273.18 -6.35 349 2,052 +19
Nov08 080304 274.48 274.48 274.48 274.48 -6.50 205 2,649 +23
Dec08 080304 276.00 276.00 275.58 275.58 -6.65 3,683 20,758 +1,169
Jan09 080304 275.93 275.93 275.93 275.93 -6.70 227 4,606 +166
Feb09 080304 276.80 276.80 275.13 275.13 -6.70 11 1,157 +6
Mar09 080304 274.00 274.00 272.38 272.38 -6.65 3 1,132 +0
Total Volume and Open Interest 78,152 237,316 -515
Gasoline(NYMEX)
Apr08 080304 266.81 268.70 252.00 252.91 -14.29 36,579 84,026 +1,186
May08 080304 268.10 270.07 254.78 255.36 -13.44 20,200 46,374 +260
Jun08 080304 268.82 270.50 256.11 256.51 -12.64 10,958 38,527 +92
Jul08 080304 268.34 269.04 255.88 256.21 -12.09 4,178 14,213 +429
Aug08 080304 266.50 267.30 250.00 254.86 -11.64 2,048 10,577 +226
Sep08 080304 264.20 264.20 252.51 252.51 -11.24 2,316 11,460 +681
Oct08 080304 248.05 248.29 240.46 240.46 -10.94 1,590 5,492 +384
Nov08 080304 246.50 246.57 237.56 237.56 -10.64 810 3,467 +54
Dec08 080304 248.29 248.67 236.71 236.71 -10.34 1,150 9,938 +363
Jan09 080304 237.96 237.96 237.96 237.96 -10.04 102 3,548 +32
Total Volume and Open Interest 80,259 240,418 +3,764
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080304 267.10 267.10 252.91 252.91 -14.29 0 22 +0
May08 080304 255.36 255.36 255.36 255.36 -13.29 0 4 +0
Jun08 080304 256.51 256.51 256.51 256.51 -12.49 0 3 +0
Jul08 080304 256.21 256.21 256.21 256.21 -11.94      
Total Volume and Open Interest 0 29 +0
Natural Gas(NYM)
Apr08 080304 9.270 9.450 9.270 9.353 +0.007 75,042 151,984 -388
May08 080304 9.340 9.490 9.340 9.393 -0.015 25,445 107,139 +5,142
Jun08 080304 9.420 9.510 9.420 9.443 -0.030 9,825 42,134 +979
Jul08 080304 9.590 9.640 9.516 9.516 -0.034 4,272 33,984 +603
Aug08 080304 9.645 9.645 9.563 9.563 -0.035 2,203 26,822 +33
Sep08 080304 9.645 9.655 9.565 9.575 -0.035 1,355 22,071 +192
Oct08 080304 9.725 9.725 9.653 9.653 -0.035 5,807 61,616 -483
Nov08 080304 9.933 9.933 9.933 9.933 -0.050 1,027 28,095 -69
Dec08 080304 10.268 10.268 10.268 10.268 -0.070 4,032 35,551 -368
Jan09 080304 10.498 10.498 10.498 10.498 -0.075 2,139 55,164 +136
Feb09 080304 10.456 10.456 10.456 10.456 -0.077 244 12,182 -1
Mar09 080304 10.270 10.270 10.170 10.189 -0.084 1,473 42,240 +112
Apr09 080304 8.839 8.839 8.839 8.839 -0.044 1,642 35,521 +256
May09 080304 8.729 8.729 8.729 8.729 -0.049 489 28,640 -239
Jun09 080304 8.774 8.774 8.774 8.774 -0.049 34 14,337 +1
Jul09 080304 8.829 8.829 8.829 8.829 -0.049 149 10,106 +9
Total Volume and Open Interest 136,193 932,474 +6,368
Brent Crude Oil(ICE)
Apr08 080304 100.60 101.31 96.92 97.52 -2.96 113,603 110,778 +4,407
May08 080304 100.16 100.94 96.64 97.23 -2.92 51,332 138,517 +8,321
Jun08 080304 100.00 100.68 96.49 97.09 -2.91 34,720 71,912 +1,931
Jul08 080304 99.66 100.36 96.31 96.92 -2.88 6,052 27,297 -434
Aug08 080304 99.50 100.13 96.13 96.75 -2.88 2,821 14,616 -171
Sep08 080304 99.39 99.95 96.00 96.61 -2.88 1,319 14,780 +243
Oct08 080304 99.10 99.73 96.37 96.50 -2.90 727 10,029 +16
Nov08 080304 99.72 99.72 96.26 96.39 -2.92 671 7,311 -20
Dec08 080304 99.20 99.70 95.74 96.28 -2.93 8,392 59,810 +694
Jan09 080304 96.20 96.20 96.20 96.20 -2.91 247 11,837 -177
Feb09 080304 96.12 96.12 96.12 96.12 -2.89 0 5,335 +130
Mar09 080304 96.04 96.04 96.04 96.04 -2.87 0 4,445 +25
Apr09 080304 95.98 95.98 95.98 95.98 -2.86 0 5,478 +0
May09 080304 95.92 95.92 95.92 95.92 -2.85 0 1,635 +0
Total Volume and Open Interest 223,405 587,273 +15,924
Gas Oil(ICE)
Mar08 080304 930.75 935.25 909.25 914.25 -22.75 31,894 60,619 -405
Apr08 080304 907.75 912.25 886.75 892.00 -22.25 42,105 75,626 -983
May08 080304 890.25 896.00 870.75 876.25 -22.75 16,355 39,353 +1,687
Jun08 080304 879.00 885.50 861.25 866.25 -22.75 8,352 32,583 -1,273
Jul08 080304 875.25 879.50 858.50 861.25 -23.50 1,585 11,425 +169
Aug08 080304 873.50 876.25 859.75 859.75 -23.75 1,014 7,668 -15
Sep08 080304 873.25 877.50 860.50 860.50 -23.75 639 5,547 -179
Oct08 080304 874.50 878.25 859.50 861.25 -23.75 450 3,807 +120
Nov08 080304 870.50 871.00 862.00 862.00 -23.75 538 4,276 +161
Dec08 080304 876.00 879.50 857.25 862.50 -23.75 2,783 26,061 -18
Total Volume and Open Interest 105,914 293,812 +537
US Dollar Index(ICE)
Mar08 080304 73.680 73.810 73.510 73.695 -0.040 3,475 37,281 -20
Jun08 080304 74.085 74.135 73.860 74.040 -0.025 1,910 6,975 +481
Sep08 080304 74.505 74.505 74.325 74.325 -0.100 8 508 +0
Total Volume and Open Interest 2,569 44,311 +0
Australian Dollar(CME)
Mar08 080304 92.66 92.66 92.43 92.43 -1.15 2,928 89,659 -3,771
Jun08 080304 91.97 91.97 91.00 91.30 -1.11 11 3,766 +71
Sep08 080304 90.06 90.06 90.06 90.06 -1.12 0 104 +5
Total Volume and Open Interest 2,959 93,727 -3,685
British Pound(CME)
Mar08 080304 198.58 198.58 198.38 198.42 +0.11 1,214 93,276 +2,252
Jun08 080304 197.20 197.20 197.07 197.07 +0.11 14 3,958 +215
Sep08 080304 195.70 195.70 195.70 195.70 +0.11 0 62 +23
Total Volume and Open Interest 1,228 97,369 +2,496
Canadian Dollar(CME)
Mar08 080304 101.15 101.15 100.22 100.42 -0.34 3,577 104,839 +1,559
Jun08 080304 101.01 101.01 100.12 100.24 -0.34 164 11,243 +857
Sep08 080304 100.07 100.07 100.07 100.07 -0.31 118 2,248 +114
Dec08 080304 99.88 99.88 99.88 99.88 -0.31 0 1,097 +9
Total Volume and Open Interest 3,859 119,903 +2,541
Japanese Yen(CME)
Mar08 080304 97.13 97.49 97.05 97.05 unch 924 220,224 -131
Jun08 080304 97.51 97.51 97.51 97.51 unch 166 31,362 +1,086
Sep08 080304 97.90 97.90 97.90 97.90 unch 0 1,408 +64
Total Volume and Open Interest 1,090 253,067 +1,019
Swiss Franc(CME)
Mar08 080304 96.51 96.61 96.49 96.57 +0.61 940 77,217 +2,314
Jun08 080304 96.76 96.76 96.61 96.61 +0.62 9 3,394 +156
Sep08 080304 96.60 96.60 96.60 96.60 +0.61 0 449 +1
Total Volume and Open Interest 949 81,104 +2,471
EuroFX(CME)
Mar08 080304 152.07 152.35 151.94 152.02 +0.14 856 206,688 +3,444
Jun08 080304 151.40 151.57 151.33 151.46 +0.13 48 11,416 +861
Sep08 080304 150.83 150.83 150.83 150.83 +0.10 10 779 +43
Total Volume and Open Interest 914 219,204 +4,348
Mexican Peso(CME)
Mar08 080304 933.2 933.2 931.0 931.0 -1.8 1,493 123,625 +144
Apr08 080304 928.5 928.5 928.5 928.5 -1.8 0 139 +0
Total Volume and Open Interest 2,861 170,531 +2,187
30-Year T-Bonds(CBOT)
Mar08 080304 119~14 119~27 118~12 119~00 -0~21 151,550 184,377 -87,758
Jun08 080304 118~10 118~23 117~06 117~27 -0~23 509,179 899,124 +76,203
Sep08 080304 116~19 117~00 116~00 116~13 -0~27 16 292 +12
Total Volume and Open Interest 660,749 1,083,847 -11,539
10-Year T-Notes(CBOT)
Mar08 080304 118~175 119~035 118~050 118~185 -0~040 202,975 456,221 -93,723
Jun08 080304 117~015 117~180 116~185 117~010 -0~055 1,002,611 1,906,878 +109,022
Sep08 080304 115~170 115~170 115~170 115~170 -0~135 0 6 +0
Total Volume and Open Interest 1,205,586 2,363,105 +15,299
5-Year T-Notes(CBOT)
Mar08 080304 114~255 114~305 114~240 114~260 -0~015 173,960 0 +0
Jun08 080304 114~020 114~170 114~015 114~050 -0~025 832,825 0 +0
Sep08 080304 113~270 113~270 113~270 113~270 -0~025      
Total Volume and Open Interest 1,006,785 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080304 107~080 107~089 107~080 107~088 -0~004 4,441 279,058 -57,292
Jun08 080304 107~056 107~085 107~056 107~061 -0~004 5,486 1,043,109 +51,910
Sep08 080304 107~061 107~061 107~061 107~061 -0~004      
Total Volume and Open Interest 9,927 1,322,167 -5,382
Eurodollars(CME)
Mar08 080304 97.143 97.145 97.115 97.128 -0.040 12,111 1,768,634 -21,779
Jun08 080304 97.585 97.630 97.575 97.585 -0.015 18,536 1,797,644 +20,457
Sep08 080304 97.760 97.820 97.735 97.750 +0.005 15,237 1,517,078 +15,541
Dec08 080304 97.735 97.850 97.735 97.750 -0.015 13,096 1,500,398 -9,845
Mar09 080304 97.690 97.780 97.675 97.675 -0.050 16,950 986,647 -21,505
Jun09 080304 97.540 97.630 97.505 97.505 -0.090 25,601 837,340 +15,537
Sep09 080304 97.340 97.415 97.290 97.290 -0.115 17,596 785,544 +17,551
Dec09 080304 97.105 97.170 97.040 97.050 -0.115 12,088 584,230 +24,425
Mar10 080304 96.900 96.905 96.830 96.830 -0.105 10,571 294,180 +11,664
Jun10 080304 96.700 96.700 96.605 96.605 -0.095 6,442 219,415 +612
Sep10 080304 96.430 96.430 96.395 96.395 -0.090 5,437 194,419 -2,240
Dec10 080304 96.230 96.265 96.200 96.200 -0.085 4,505 154,988 +1,020
Mar11 080304 96.085 96.110 96.040 96.040 -0.085 3,577 100,074 +483
Jun11 080304 95.950 95.950 95.880 95.880 -0.085 2,966 104,728 +558
Sep11 080304 95.795 95.795 95.725 95.725 -0.085 3,801 71,273 -685
Dec11 080304 95.640 95.640 95.570 95.570 -0.085 3,599 79,326 -629
Mar12 080304 95.485 95.485 95.450 95.450 -0.085 3,059 64,443 +1,686
Jun12 080304 95.395 95.395 95.330 95.330 -0.085 2,367 65,558 +459
Total Volume and Open Interest 183,784 11,307,879 +58,027
30 Day Federal Funds(CBOT)
Mar08 080304 5.575 5.585 5.575 5.575 -0.015 0 64,261 -495
Apr08 080304 5.925 5.945 5.925 5.945 +0.010 595 73,953 +2,286
May08 080304 6.285 6.285 6.285 6.285 +0.020 515 54,410 +1,105
Jun08 080304 6.325 6.325 6.325 6.325 +0.015 117 29,904 +1,669
Jul08 080304 6.425 6.425 6.425 6.425 +0.005 210 10,787 -318
Aug08 080304 6.455 6.455 6.455 6.455 +0.005 28 11,379 +389
Total Volume and Open Interest 1,477 254,503 -125,911
30 Day Fed Funds(e-CBOT)
Mar08 080304 97.325 97.345 97.310 97.325 -0.015 11,642 0 +0
Apr08 080304 97.675 97.715 97.660 97.695 +0.010 17,788 0 +0
May08 080304 98.010 98.055 97.975 98.035 +0.020 15,461 0 +0
Jun08 080304 98.045 98.100 98.025 98.075 +0.015 8,828 0 +0
Jul08 080304 98.175 98.205 98.100 98.175 +0.005 3,990 0 +0
Aug08 080304 98.165 98.240 98.130 98.205 +0.005 1,556 0 +0
Total Volume and Open Interest 59,366    
3-Mth Euro-Yen(CME)
Mar08 080304 99.14 99.14 99.14 99.14 unch 7 12,854 +3
Jun08 080304 99.25 99.25 99.25 99.25 unch 1 8,893 +0
Sep08 080304 99.38 99.38 99.38 99.38 -0.01 0 7,458 +198
Dec08 080304 99.38 99.38 99.38 99.38 -0.01 2 2,285 +19
Mar09 080304 99.34 99.34 99.34 99.34 unch 0 1,287 +0
Jun09 080304 99.28 99.28 99.28 99.28 unch 0 156 +0
Sep09 080304 99.22 99.22 99.22 99.22 unch 0 350 +0
Dec09 080304 99.16 99.16 99.16 99.16 +0.01      
Mar10 080304 99.12 99.12 99.12 99.12 unch      
Jun10 080304 99.07 99.07 99.07 99.07 unch      
Total Volume and Open Interest 10 33,283 +220
3-Mth Euro-Yen(SGX)
Mar08 080304 99.14 99.14 99.14 99.14 +0.00 201 52,954 +4
Jun08 080304 99.26 99.26 99.25 99.26 +0.01 430 20,250 +103
Sep08 080304 99.39 99.39 99.38 99.39 +0.00 568 19,138 +107
Dec08 080304 99.39 99.40 99.38 99.39 +0.00 2,075 14,400 -584
Mar09 080304 99.34 99.35 99.33 99.35 unch 8 6,918 +1
Jun09 080304 99.29 99.29 99.29 99.29 unch 20 1,766 -20
Sep09 080304 99.24 99.24 99.24 99.24 unch 0 678 +0
Dec09 080304 99.18 99.18 99.18 99.18 unch 50 360 +0
Total Volume and Open Interest 3,352 121,120 -389
Japanese Gov't Bonds(SGX)
Mar08 080226 136.90 137.28 136.87 137.20 +0.08 3,239 30,536 -1,857
Jun08 080304 138.47 138.61 138.35 138.37 -0.22 1,454 820 +224
Sep08 080304 138.37 138.37 138.37 138.37 -0.22      
Total Volume and Open Interest 6,788 28,368 -1,918
Euro-Bund(EUREX)
Mar08 080304 117.28 117.89 117.16 117.75 +0.30 1,823,320 1,157,618 -63,239
Jun08 080304 116.89 117.46 116.76 117.32 +0.28 197,492 265,458 +95,705
Sep08 080304 117.40 117.40 117.40 117.40 +0.31 146 14 +1
Total Volume and Open Interest 2,020,958 1,423,090 +68,581
Euro-Bobl(EUREX)
Mar08 080227 110.28 110.55 110.16 110.23 -0.65 317,771 1,180,919 +33,069
Jun08 080304 46.00 46.40 45.86 46.28 +0.22 143,247 306,538 +87,237
Sep08 080304 46.56 46.56 46.56 46.56 +0.19      
Total Volume and Open Interest 1,111,260 1,292,350 +52,979
3-Mth Euribor(EUREX)
Mar08 080304 95.600 95.600 95.585 95.585 -0.030 2,384 23,380 -680
Jun08 080304 95.905 95.905 95.845 95.865 -0.040 1,349 9,757 +790
Sep08 080304 96.240 96.260 96.190 96.220 -0.015 70 5,436 +5
Total Volume and Open Interest 9,961 50,682 +4,665
Long Gilt(LIFFE)
Mar08 080304 110~16 110~31 110~10 110~29 +0~10 31,266 54,572 -12,082
Jun08 080304 110~13 110~28 110~04 110~25 +0~10 114,844 319,668 +14,332
Total Volume and Open Interest 146,110 374,240 +2,250
3-Mth Short Sterling(LIFFE)
Mar08 080304 94.23 94.23 94.23 94.23 -0.01 45,421 403,432 -9,631
Jun08 080304 94.62 94.62 94.62 94.62 -0.01 73,229 601,179 -2,757
Sep08 080304 95.02 95.02 95.02 95.02 +0.01 98,336 544,152 -1,249
Dec08 080304 95.36 95.36 95.36 95.36 +0.04 97,107 551,245 +4,085
Mar09 080304 95.59 95.59 95.59 95.59 +0.06 65,515 363,251 +5,112
Jun09 080304 95.66 95.66 95.66 95.66 +0.06 63,735 236,791 +10,234
Total Volume and Open Interest 505,222 3,165,275 +13,957
3-Mth Euribor(LIFFE)
Mar08 080304 95.605 95.610 95.575 95.585 -0.030 142,806 691,503 -18,781
Jun08 080304 95.905 95.915 95.835 95.865 -0.045 208,727 675,455 -6,038
Sep08 080304 96.230 96.270 96.180 96.220 -0.020 198,708 594,714 -14,840
Total Volume and Open Interest 1,146,264 3,973,253 -12,369
3-Mth Aus T-Bills(SFE)
Mar08 080304 92.04 92.14 92.01 92.08 +0.03 19,410 364,844 +7,077
Jun08 080304 92.06 92.18 92.03 92.13 +0.06 30,309 379,575 +17,636
Sep08 080304 92.10 92.23 92.06 92.18 +0.08 23,810 247,335 +15,545
Dec08 080304 92.18 92.33 92.15 92.28 +0.09 15,784 148,570 +9,879
Mar09 080304 92.29 92.46 92.26 92.40 +0.11 4,860 78,343 +2,360
Jun09 080304 92.37 92.51 92.34 92.51 +0.14 2,804 62,159 +2,873
Sep09 080304 92.42 92.59 92.38 92.59 +0.17 4,036 51,079 +5,610
Dec09 080304 92.43 92.61 92.40 92.61 +0.17 3,982 25,624 +2,402
Mar10 080304 92.59 92.62 92.59 92.62 +0.16 0 1,584 +0
Jun10 080304 92.63 92.63 92.63 92.63 +0.16 0 624 +0
Total Volume and Open Interest 104,995 1,361,229 +63,382
10-Year Aus T-Bonds(SFE)
Mar08 080304 93.77 93.99 93.74 93.83 +0.04 49,950 606,382 +14,367
Jun08 080304 93.80 93.85 93.80 93.85 +0.04 3 9 +3
Total Volume and Open Interest 49,953 606,391 +14,370
3-Year Aus T-Bonds(SFE)
Mar08 080304 93.42 93.74 93.38 93.56 +0.14 126,437 1,098,340 +33,138
Jun08 080304 93.56 93.57 93.56 93.57 +0.15 0 50 +0
Total Volume and Open Interest 126,437 1,098,390 +33,138
Gold(CMX)
Apr08 080304 988.0 988.5 963.0 966.3 -17.9 125,169 307,793 -2,621
Jun08 080304 994.0 994.0 969.0 971.2 -18.0 6,274 53,408 +425
Aug08 080304 996.7 996.7 975.0 975.1 -18.1 1,529 32,002 +696
Oct08 080304 978.5 978.5 978.5 978.5 -18.2 104 4,554 +66
Dec08 080304 1030.0 1030.0 981.7 981.7 -18.4 568 26,675 +121
Feb09 080304 984.9 984.9 984.9 984.9 -18.6 1,212 18,771 +1,056
Apr09 080304 988.1 988.1 988.1 988.1 -18.7 450 4,016 +357
Jun09 080304 991.7 991.7 991.7 991.7 -18.9 29 10,315 +0
Aug09 080304 995.5 995.5 995.5 995.5 -19.3 2 182 +0
Oct09 080304 999.3 999.3 999.3 999.3 -19.7 11 192 +0
Dec09 080304 1022.0 1022.0 1003.1 1003.1 -20.1 66 16,489 +42
Total Volume and Open Interest 135,491 493,359 +94
Silver(CMX)
Mar08 080304 1972.0 1973.8 1972.0 1973.8 -33.5 831 1,525 -956
May08 080304 2046.0 2062.0 1979.0 1984.0 -34.0 44,963 88,313 -670
Jul08 080304 2057.0 2057.0 1993.6 1993.6 -34.3 1,417 23,961 +111
Sep08 080304 2013.0 2018.0 2000.6 2000.6 -34.4 423 16,941 +245
Dec08 080304 2009.0 2027.0 2009.0 2010.2 -34.6 595 20,330 -83
Mar09 080304 2035.0 2036.5 2018.5 2018.5 -34.7 404 1,882 +224
May09 080304 2040.0 2040.0 2025.9 2025.9 -34.7 102 112 +0
Total Volume and Open Interest 49,890 165,655 -1,023
Platinum(NYMEX)
Apr08 080304 2265.0 2275.0 2262.2 2267.0 +25.4 4,051 13,988 +117
Jul08 080304 2295.0 2295.0 2274.0 2274.0 +23.5 353 1,588 +277
Oct08 080304 2277.0 2277.0 2277.0 2277.0 +23.1 6 96 +1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080304 565.45 565.45 565.45 565.45 -15.75 87 214 -132
Jun08 080304 567.00 574.70 558.00 570.45 -15.25 3,186 19,694 +92
Sep08 080304 575.35 575.35 575.35 575.35 -14.45 5 920 +3
Total Volume and Open Interest 3,284 21,793 -36
Copper(CMX)
Mar08 080304 391.60 391.60 382.00 382.70 -10.40 1,407 4,636 -458
May08 080304 392.10 392.50 382.00 382.15 -10.70 13,213 71,752 +2,152
Jul08 080304 392.30 392.30 380.75 380.75 -10.60 1,838 10,957 +687
Sep08 080304 387.25 387.25 378.05 378.05 -10.10 118 3,432 +21
Dec08 080304 380.00 380.00 371.00 372.50 -9.80 111 4,715 +8
Total Volume and Open Interest 17,483 102,562 +2,558
Aluminum(CMX)
Mar08 080304 138.25 138.25 138.25 138.25 -0.75      
Apr08 080304 138.25 138.25 138.25 138.25 -0.75      
May08 080304 138.25 138.25 138.25 138.25 -0.75      
Jun08 080304 138.25 138.25 138.25 138.25 -0.75      
Jul08 080304 138.25 138.25 138.25 138.25 -0.75      
Aug08 080304 138.25 138.25 138.25 138.25 -0.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080304 12155 12240 12032 12222 -30 2,324 33,205 +360
Jun08 080304 12175 12230 12055 12227 -33 39 1,424 -185
Sep08 080304 12227 12227 12227 12227 -29 0 1 +0
Dec08 080304 12238 12238 12238 12238 -28 0 1 +0
Total Volume and Open Interest 2,363 34,631 +175
S & P 500(CME)
Mar08 080304 1319.50 1332.00 1307.20 1327.00 -4.90 52,144 497,940 -9,179
Jun08 080304 1322.50 1330.50 1312.50 1329.10 -4.90 12,615 88,857 +10,319
Sep08 080304 1330.10 1330.10 1330.10 1330.10 -4.90 1 515 +0
Dec08 080304 1330.30 1330.30 1330.30 1330.30 -4.90 0 5,537 +0
Total Volume and Open Interest 64,760 592,862 +1,140
S & P 500 E-Mini(Globex)
Mar08 080304 1332.50 1337.50 1307.00 1327.00 -5.00 1,944,534 2,167,758 -17,644
Jun08 080304 1333.75 1338.75 1329.00 1329.00 -5.00 26,013 174,123 +8,725
Total Volume and Open Interest 1,970,547 2,341,890 -8,919
NASDAQ 100(CME)
Mar08 080304 1724.00 1752.00 1709.00 1742.50 +5.70 6,996 58,901 +1,959
Jun08 080304 1733.50 1756.50 1718.00 1751.00 +5.50 159 247 +61
Sep08 080304 1761.00 1761.00 1761.00 1761.00 +5.50      
Total Volume and Open Interest 7,155 59,148 +2,020
NASDAQ 100 E-Mini(Globex)
Mar08 080304 1737.50 1751.00 1708.80 1742.50 +5.70 414,735 456,301 +265
Jun08 080304 1744.80 1759.30 1718.00 1751.00 +5.50 812 9,736 +85
Total Volume and Open Interest 415,547 466,037 +350
S & P Midcap 400(CME)
Mar08 080304 782.50 788.00 777.50 785.00 -4.40 388 8,160 +185
Jun08 080304 788.00 788.00 786.95 786.95 -4.40 0 5 +0
Sep08 080304 792.20 792.20 792.20 792.20 -4.40 0 55 +0
Total Volume and Open Interest 388 8,222 +185
Russell 2000(CME)
Mar08 080304 678.00 684.25 672.00 679.90 -4.00 2,603 46,874 +678
Jun08 080304 683.50 683.50 679.90 679.90 -4.00 11 22 +7
Sep08 080304 680.60 680.60 680.60 680.60 -4.00 0 26 +0
Total Volume and Open Interest 2,614 46,922 +685
Russell 2000 E-Mini(Globex)
Mar08 080304 683.90 686.60 669.60 679.90 -4.00 251,829 681,996 +5,337
Jun08 080304 683.40 686.30 669.60 679.90 -4.00 961 1,440 +425
Sep08 080304 680.60 680.60 680.60 680.60 -4.00 0 108 +0
Total Volume and Open Interest 252,790 683,544 +5,762
Value Line(KCBT)
Mar08 080304 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080304 13130 13140 12880 12970 -40 82,206 255,235 +1,043
Jun08 080304 13030 13060 12820 12920 unch 613 526 +82
Total Volume and Open Interest 82,819 255,813 +1,126
Nikkei 225(SGX)
Mar08 080304 13130 13140 12880 12970 -40 82,206 255,235 +1,043
Jun08 080304 13030 13060 12820 12920 unch 613 526 +82
Sep08 080304 12935 12935 12935 12935 unch 0 40 +0
Total Volume and Open Interest 82,819 255,813 +1,126
CAC 40(EURONEXT)
Mar08 080304 4753.5 4793.5 4662.0 4688.0 -64.5 141,377 533,116 -14,063
Apr08 080304 4800.0 4800.0 4680.0 4698.0 -65.0 323 5,307 +150
May08 080304 4668.5 4672.0 4647.0 4647.0 -64.0 79 1,026 +50
Total Volume and Open Interest 141,788 542,079 -13,874
Hang Seng Index(HKFE)
Mar08 080304 23444 23795 22892 23001 -314 6,730 71,199 +30,047
Apr08 080304 23583 23711 22900 23020 -275 32 83 +74
Total Volume and Open Interest 6,767 71,495 +29,521
DAX(EUREX)
Mar08 080304 6692.5 6735.0 6530.0 6553.0 -141.0 169,300 207,389 -535
Jun08 080304 6774.0 6801.0 6603.5 6625.0 -142.0 545 29,610 +56
Sep08 080304 6845.0 6848.0 6667.5 6688.0 -143.5 216 5,135 -3
Total Volume and Open Interest 170,061 242,134 -482
FT-SE 100(EURONEXT)
Mar08 080304 5785.50 5840.00 5684.50 5735.50 -46.00 127,691 522,518 -12,645
Jun08 080304 5827.00 5850.00 5704.00 5754.00 -47.00 301 17,770 +202
Sep08 080304 5796.50 5796.50 5722.50 5766.50 -51.00 0 2,195 +0
Total Volume and Open Interest 127,992 544,583 -12,443
SPI 200(SFE)
Mar08 080304 5460.0 5462.0 5347.0 5416.0 -11.0 26,217 277,384 +5,359
Jun08 080304 5529.0 5529.0 5421.0 5476.0 -11.0 188 4,519 -28
Sep08 080304 5482.0 5482.0 5482.0 5482.0 -10.0 1 1,635 +0
Total Volume and Open Interest 26,406 283,778 +5,331
GSCI(CME)
Mar08 080304 32.14 32.14 10.94 14.14 -17.00 3,512 19,196 -1,131
Apr08 080304 12.64 14.64 12.64 14.64 -16.70 255 524 +300
May08 080304 10.64 10.64 10.64 10.64 -16.50 1 0 -1
Total Volume and Open Interest 3,768 19,720 -832
RJ/CRB Index(ICE)
Apr08 080304 577.50 580.05 565.50 565.50 -10.85 16 829 +3
Jun08 080304 580.00 580.35 569.50 569.50 -10.85 2 411 +0
Aug08 080304 582.90 584.35 573.50 573.50 -10.85 0 196 +0
Total Volume and Open Interest 18 1,441 +3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf