Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed March 05, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080305 1518.00 1525.00 1485.00 1490.50 -3.50 5,018 5,768 -3,268
May08 080305 1536.00 1554.00 1485.00 1508.50 -2.25 15,069 246,362 -6,818
Jul08 080305 1544.00 1562.00 1498.00 1519.50 -0.50 7,788 103,993 -1,382
Aug08 080305 1533.00 1534.00 1489.00 1498.00 -4.00 252 9,111 +335
Sep08 080305 1475.00 1475.00 1425.00 1440.00 -5.25 685 6,657 +657
Nov08 080305 1415.00 1431.00 1362.00 1391.50 -7.25 7,180 141,660 -227
Jan09 080305 1430.00 1431.00 1390.00 1400.50 -4.50 166 10,033 +415
Total Volume and Open Interest 38,410 567,484 -10,422
Soybean Meal(CBOT)
Mar08 080305 374.50 380.00 370.00 375.80 +5.50 2,260 5,508 -1,722
May08 080305 380.30 386.50 375.50 382.00 +5.20 7,689 90,796 -4,448
Jul08 080305 383.00 389.00 379.00 383.90 +4.90 2,873 50,092 -1,462
Aug08 080305 378.50 380.00 374.20 376.00 +4.00 1,128 12,295 +620
Sep08 080305 353.50 364.00 353.50 363.50 +3.00 1,188 9,191 +321
Oct08 080305 338.50 339.50 334.50 335.70 +0.20 758 10,651 +510
Dec08 080305 335.50 335.50 330.00 331.50 +0.70 4,622 48,663 +2,052
Jan09 080305 333.50 333.50 328.50 331.00 +1.00 7 2,925 +47
Total Volume and Open Interest 22,067 236,390 -3,697
Soybean Oil(CBOT)
Mar08 080305 67.45 67.57 66.00 66.55 -0.65 2,315 5,054 -1,531
May08 080305 69.55 69.77 66.82 67.33 -1.49 7,005 149,708 -3,587
Jul08 080305 70.30 70.39 67.32 68.05 -1.27 3,504 65,055 -20
Aug08 080305 70.80 70.80 67.70 68.30 -1.40 979 9,140 -215
Sep08 080305 70.70 70.70 68.20 68.20 -1.55 857 7,519 +690
Oct08 080305 70.45 70.50 67.70 67.95 -1.70 669 6,081 +320
Dec08 080305 70.70 70.70 68.00 68.53 -1.47 3,143 49,011 +1,615
Jan09 080305 70.80 70.80 68.75 68.75 -1.37 2 1,776 +2
Total Volume and Open Interest 18,970 297,580 -2,602
Canola(WCE)
Mar08 080305 33.6 33.6 33.6 33.6 -30.0 67 143 -17
May08 080305 66.0 84.5 43.6 43.6 -30.0 8,054 82,318 -52
Jul08 080305 65.6 96.3 50.6 51.5 -29.1 9,115 30,046 +3,137
Total Volume and Open Interest 20,177 180,549 +3,271
Corn(CBOT)
Mar08 080305 550.50 562.00 546.50 557.00 +14.00 5,769 13,231 -5,477
May08 080305 562.50 574.25 556.00 567.00 +12.50 19,339 557,374 -8,553
Jul08 080305 575.00 584.75 568.00 579.00 +12.25 4,747 265,793 -139
Sep08 080305 575.00 582.50 572.25 578.00 +13.00 815 59,509 +505
Dec08 080305 575.00 584.00 569.50 577.25 +10.00 8,599 406,375 -1,335
Mar09 080305 583.25 590.00 578.00 585.50 +9.25 294 37,137 +100
Total Volume and Open Interest 40,966 1,449,025 -14,135
Wheat(CBOT)
Mar08 080305 1102.00 1121.00 1095.00 1096.00 +18.50 303 1,952 -923
May08 080305 1111.00 1132.00 1093.00 1105.00 +17.50 3,182 166,321 -978
Jul08 080305 1033.00 1058.00 1030.00 1047.00 +40.00 2,188 117,097 -1,613
Sep08 080305 1044.00 1064.00 1038.00 1059.50 +48.50 243 24,738 +68
Dec08 080305 1048.00 1070.00 1048.00 1065.00 +39.00 550 58,312 -218
Total Volume and Open Interest 6,548 396,898 -3,482
Wheat(KCBT)
Mar08 080305 1160.00 1178.00 1142.00 1165.00 +12.00 616 1,188 +78
May08 080305 1185.00 1195.00 1155.00 1174.75 +14.75 6,809 47,342 -519
Jul08 080305 1115.00 1142.00 1109.00 1125.00 +25.00 3,073 40,003 +342
Sep08 080305 1118.00 1139.00 1107.00 1120.00 +34.00 410 8,539 +39
Dec08 080305 1120.00 1145.00 1120.00 1135.00 +30.00 579 9,629 +14
Total Volume and Open Interest 11,676 114,323 +23
Wheat(MGE)
Mar08 080305 1600.00 1600.00 1600.00 1600.00 -90.00 79 57 -52
May08 080305 1475.00 1485.00 1439.75 1439.75 -60.00 2,367 14,340 -728
Jul08 080305 1270.00 1270.00 1144.00 1230.00 -30.00 1,464 9,054 +38
Sep08 080305 1142.00 1160.00 1132.00 1144.00 +19.50 1,518 12,614 +484
Dec08 080305 1145.00 1160.00 1136.00 1148.00 +28.25 703 11,447 +255
Total Volume and Open Interest 6,138 48,741 +0
Oats(CBOT)
Mar08 080305 417.50 418.00 417.50 418.00 +1.50 62 60 -36
May08 080305 430.25 437.00 424.75 428.00 +1.25 318 10,524 -92
Jul08 080305 437.00 444.00 437.00 437.00 +0.25 87 1,742 +14
Sep08 080305 445.00 445.00 445.00 445.00 unch 0 326 +11
Total Volume and Open Interest 584 15,578 -105
Rough Rice(CBOT)
Mar08 080305 17.90 17.90 17.90 17.90 +0.15 1 61 -144
May08 080305 18.05 18.28 18.00 18.14 +0.14 99 12,174 -268
Jul08 080305 18.42 18.42 18.42 18.42 +0.17 10 1,691 -43
Sep08 080305 17.20 17.35 17.20 17.35 +0.20 12 3,293 +45
Total Volume and Open Interest 136 19,917 -321
Live Cattle(CME)
Apr08 080305 91.200 91.350 90.500 90.600 -0.600 26,119 126,900 -4,493
Jun08 080305 92.900 93.000 92.050 92.330 -0.570 16,718 81,304 +1,183
Aug08 080305 96.850 97.000 96.400 96.800 -0.100 6,929 33,794 +1,181
Oct08 080305 102.385 102.500 101.950 102.450 +0.065 3,490 20,117 +93
Dec08 080305 103.700 103.900 103.400 103.600 -0.100 1,784 11,909 +424
Feb09 080305 105.000 105.150 104.600 104.950 -0.150 454 6,671 +175
Total Volume and Open Interest 55,612 283,112 -1,405
Feeder Cattle(CME)
Mar08 080305 101.250 101.250 100.100 100.900 -0.750 1,892 5,296 -486
Apr08 080305 104.250 104.450 103.100 104.300 -0.650 2,678 13,877 +252
May08 080305 108.500 108.500 107.050 108.180 -0.800 2,424 11,132 +425
Aug08 080305 111.550 111.700 110.400 111.500 -0.600 722 6,697 -71
Sep08 080305 111.785 111.800 111.000 111.650 -0.750 45 882 +3
Oct08 080305 111.650 112.035 110.750 112.000 -0.750 53 565 +24
Nov08 080305 110.900 111.600 110.800 111.600 -0.650 22 411 +13
Total Volume and Open Interest 7,858 39,146 +170
Lean Hogs(CME)
Apr08 080305 57.200 57.650 56.700 56.785 -0.065 14,831 94,266 -2,777
May08 080305 68.400 68.400 67.200 67.430 -0.970 133 3,099 +5
Jun08 080305 73.400 73.750 72.600 72.800 -0.450 16,348 47,151 -2,594
Jul08 080305 76.500 76.800 75.850 76.700 +0.315 6,296 19,874 +364
Aug08 080305 77.500 78.800 77.450 78.650 +1.100 2,070 13,827 +33
Oct08 080305 72.600 73.750 72.600 73.550 +1.150 1,012 15,581 -353
Dec08 080305 74.800 76.600 74.800 76.000 +1.500 2,102 19,857 -303
Feb09 080305 79.400 80.650 79.400 80.300 +1.100 388 8,274 +82
Total Volume and Open Interest 43,344 222,230 -5,406
Pork Bellies(CME)
Mar08 080305 83.800 85.500 83.800 85.400 +2.000 44 239 -22
May08 080305 85.750 88.300 85.750 87.850 +1.900 427 1,108 +124
Jul08 080305 88.500 89.000 88.500 89.000 +1.600 11 286 +6
Aug08 080305 87.600 88.700 87.600 88.200 +1.300 25 114 +9
Feb09 080305 98.500 98.500 98.500 98.500 unch      
Total Volume and Open Interest 507 1,747 +117
Class III Milk(CME)
Mar08 080305 18.05 18.05 18.05 18.05 +0.02 121 4,524 -63
Apr08 080305 17.05 17.05 17.05 17.05 unch 223 4,088 +37
May08 080305 16.83 16.83 16.83 16.83 +0.03 186 3,117 +21
Jun08 080305 16.96 16.96 16.96 16.96 +0.08 52 2,775 +9
Jul08 080305 17.10 17.10 17.10 17.10 +0.11 70 2,180 +33
Total Volume and Open Interest 950 28,762 +157
Cocoa(ICE)
Mar08 080305 2760 2760 2760 2760 +8 12 76 +0
May08 080305 2760 2788 2710 2774 +22 6,733 102,252 +0
Jul08 080305 2756 2799 2722 2788 +23 939 29,771 +0
Sep08 080305 2762 2797 2748 2790 +19 705 14,272 +0
Dec08 080305 2738 2773 2717 2760 +10 235 22,736 +0
Mar09 080305 2727 2761 2704 2761 +24 204 7,195 +0
May09 080305 2720 2761 2714 2761 +24 44 2,386 +0
Total Volume and Open Interest 14,875 179,090 -183
Coffee "C"(ICE)
Mar08 080305 162.20 162.40 160.00 160.25 -2.55 140 616 +0
May08 080305 163.70 165.50 161.55 162.25 -2.80 15,955 126,865 +0
Jul08 080305 166.00 167.80 164.20 164.75 -2.65 2,547 25,611 +0
Sep08 080305 168.00 169.60 165.90 166.75 -2.60 723 13,129 +0
Dec08 080305 171.25 172.35 169.80 169.85 -2.50 309 14,020 +0
Mar09 080305 173.20 175.20 172.60 172.60 -2.70 234 7,085 +0
Total Volume and Open Interest 24,777 192,088 -2,172
Orange Juice(ICE)
Mar08 080305 131.25 131.25 128.15 128.25 -1.10 57 189 +0
May08 080305 131.50 133.90 128.30 128.30 -2.85 2,308 22,348 +0
Jul08 080305 134.50 136.10 131.00 131.15 -2.45 1,054 4,300 +0
Sep08 080305 135.50 138.75 133.70 133.70 -2.50 258 1,556 +0
Nov08 080305 138.55 140.50 136.95 136.95 -1.40 101 637 +0
Jan09 080305 142.50 142.50 139.10 139.10 -2.10 1 925 +0
Total Volume and Open Interest 3,082 30,403 +985
Sugar #11(ICE)
May08 080305 14.18 14.78 14.13 14.44 +0.08 46,765 442,374 +0
Jul08 080305 14.49 14.98 14.32 14.62 +0.08 20,820 205,936 +0
Oct08 080305 14.64 15.21 14.56 14.91 +0.14 12,391 149,986 +0
Mar09 080305 14.99 15.59 14.96 15.29 +0.14 8,178 81,484 +0
May09 080305 14.93 15.43 14.92 15.19 +0.12 2,367 56,494 +0
Total Volume and Open Interest 151,195 1,013,151 +3,542
Sugar #14(ICE)
May08 080305 20.80 20.85 20.80 20.85 +0.05 1,358 3,197 -185
Jul08 080305 20.80 20.86 20.80 20.86 +0.06 422 1,975 -81
Sep08 080305 20.85 20.85 20.85 20.85 -0.02 93 1,476 +24
Nov08 080305 21.13 21.13 21.13 21.13 unch 0 813 +0
Jan09 080305 21.04 21.04 21.04 21.04 +0.01 0 339 +0
Total Volume and Open Interest 1,873 8,299 -242
London Cocoa(LCE)
Mar08 080305 1384 1398 1370 1394 +9 12,530 38,593 -10,199
May08 080305 1407 1426 1390 1422 +15 8,616 49,937 +539
Jul08 080305 1438 1460 1420 1457 +17 5,808 62,046 +2,437
Sep08 080305 1418 1436 1406 1435 +16 2,481 32,049 +477
Dec08 080305 1411 1434 1409 1434 +11 1,104 42,094 +350
Mar09 080305 1401 1414 1397 1414 +8 2,335 17,896 +1,211
May09 080305 1412 1419 1402 1418 +8 340 2,173 +331
Total Volume and Open Interest 33,214 246,105 -4,854
London Coffee(LCE)
Mar08 080305 2720.00 2758.00 2703.00 2758.00 +20.00 376 3,422 -374
May08 080305 2712.00 2780.00 2711.00 2774.00 +22.00 13,655 89,445 +109
Jul08 080305 2725.00 2795.00 2724.00 2793.00 +30.00 3,218 40,653 +1,035
Sep08 080305 2736.00 2797.00 2725.00 2791.00 +27.00 1,033 20,085 +176
Nov08 080305 2721.00 2761.00 2703.00 2761.00 +29.00 132 4,352 +84
Jan09 080305 2671.00 2714.00 2655.00 2714.00 +24.00 387 5,099 +89
Total Volume and Open Interest 18,801 163,056 +1,119
London Sugar(LCE)
May08 080305 382.20 390.70 283.90 386.10 +1.60 5,001 34,315 +139
Aug08 080305 392.20 397.20 292.60 394.00 +1.90 488 11,077 -70
Oct08 080305 397.00 401.10 303.10 399.00 +1.90 272 8,613 +65
Dec08 080305 401.50 405.50 401.50 402.50 +1.00 69 3,146 +35
Mar09 080305 410.80 410.80 406.50 406.50 +1.00 152 5,408 +100
Total Volume and Open Interest 6,007 67,686 +281
Cotton(ICE)
Mar08 080305 89.15 89.50 87.25 87.25 -1.75 24 1,171 +0
May08 080305 89.95 92.86 88.02 89.50 +0.64 7,565 149,264 +0
Jul08 080305 91.98 94.52 89.62 91.37 +0.85 5,370 48,184 +0
Oct08 080305 92.33 96.33 91.55 93.51 +1.18 1 1,817 +0
Dec08 080305 95.95 98.45 93.00 94.78 +0.33 6,549 90,946 +0
Mar09 080305 96.41 100.41 95.75 97.57 +1.16 396 6,790 +0
Total Volume and Open Interest 54,388 299,206 -2,439
Lumber(CME)
Mar08 080305 205.9 205.9 200.0 200.0 -6.4 742 1,644 -359
May08 080305 232.0 232.7 230.4 230.4 -3.6 1,370 8,782 +185
Jul08 080305 248.6 252.0 247.6 249.1 -1.3 433 2,008 +87
Sep08 080305 261.5 264.0 259.5 263.9 -0.3 68 887 +41
Total Volume and Open Interest 2,741 13,689 +41
Crude Oil(NYM)
Apr08 080305 99.88 104.95 99.55 104.52 +5.00 366,724 333,375 -17,739
May08 080305 99.22 104.15 98.93 103.69 +4.72 132,948 192,394 +1,523
Jun08 080305 98.75 103.29 98.47 102.89 +4.42 62,826 134,607 +4,832
Jul08 080305 98.20 102.51 98.12 102.31 +4.22 18,745 45,615 -1,210
Aug08 080305 97.90 102.00 97.81 101.86 +4.08 7,115 29,474 -872
Sep08 080305 98.18 101.51 98.18 101.51 +3.98 5,625 48,859 -502
Oct08 080305 98.65 101.23 98.45 101.23 +3.91 2,542 34,317 +686
Nov08 080305 100.29 100.97 98.20 100.97 +3.85 2,279 22,448 +629
Dec08 080305 97.15 101.00 96.94 100.73 +3.80 24,899 207,095 -215
Jan09 080305 98.15 100.50 98.15 100.50 +3.76 798 25,684 +482
Feb09 080305 100.29 100.29 100.29 100.29 +3.72 1,198 13,108 +7
Mar09 080305 100.08 100.08 100.08 100.08 +3.68 1,719 10,367 -670
Apr09 080305 99.88 99.88 99.88 99.88 +3.64 275 7,865 +0
May09 080305 99.69 99.69 99.69 99.69 +3.60 275 12,894 -75
Jun09 080305 97.30 99.54 97.30 99.54 +3.58 3,923 32,743 +2,849
Jul09 080305 99.43 99.43 99.43 99.43 +3.56 4 5,832 -4
Total Volume and Open Interest 646,571 1,450,956 -9,893
Heating Oil(NYM)
Apr08 080305 280.27 294.91 279.32 294.31 +15.13 43,444 84,846 -2,467
May08 080305 276.34 289.52 275.07 288.86 +13.78 23,751 47,729 -593
Jun08 080305 273.56 285.31 271.98 285.06 +13.08 14,669 34,379 +687
Jul08 080305 270.96 284.14 270.96 283.86 +12.78 4,898 11,385 -134
Aug08 080305 271.07 283.86 271.07 283.81 +12.58 1,974 5,613 +343
Sep08 080305 273.95 284.36 273.95 284.36 +12.33 2,128 8,780 +160
Oct08 080305 278.15 285.11 278.03 285.11 +11.93 394 2,134 +82
Nov08 080305 279.43 286.06 279.00 286.06 +11.58 215 2,641 -8
Dec08 080305 277.89 287.27 277.89 287.11 +11.53 3,032 21,755 +997
Jan09 080305 279.65 287.36 279.12 287.36 +11.43 794 5,007 +401
Feb09 080305 286.21 286.21 286.21 286.21 +11.08 35 1,161 +4
Mar09 080305 273.00 283.21 273.00 283.21 +10.83 14 1,140 +8
Total Volume and Open Interest 96,088 237,016 -300
Gasoline(NYMEX)
Apr08 080305 254.03 267.75 252.98 264.21 +11.30 44,304 82,246 -1,780
May08 080305 256.45 266.86 255.57 266.56 +11.20 18,901 46,844 +470
Jun08 080305 257.20 267.95 257.20 267.71 +11.20 11,992 37,542 -985
Jul08 080305 256.26 267.41 256.26 267.41 +11.20 5,231 14,111 -102
Aug08 080305 254.86 266.16 254.86 266.16 +11.30 2,213 10,247 -330
Sep08 080305 255.87 264.00 255.85 263.91 +11.40 2,750 11,806 +346
Oct08 080305 244.05 252.16 244.05 252.16 +11.70 2,323 5,770 +278
Nov08 080305 242.10 249.31 242.00 249.31 +11.75 896 3,513 +46
Dec08 080305 239.61 248.36 239.61 248.36 +11.65 1,906 9,865 -73
Jan09 080305 251.51 251.51 251.51 251.51 +13.55 140 3,487 -61
Total Volume and Open Interest 91,654 238,561 -1,857
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080305 264.21 264.21 264.21 264.21 +11.30 0 22 +0
May08 080305 266.56 266.56 266.56 266.56 +11.20 0 4 +0
Jun08 080305 267.71 267.71 267.71 267.71 +11.20 0 3 +0
Jul08 080305 267.41 267.41 267.41 267.41 +11.20      
Total Volume and Open Interest 0 29 +0
Natural Gas(NYM)
Apr08 080305 9.368 9.876 9.340 9.741 +0.388 78,580 155,283 +3,299
May08 080305 9.391 9.906 9.391 9.776 +0.383 22,658 108,089 +950
Jun08 080305 9.510 9.937 9.510 9.819 +0.376 7,661 42,391 +257
Jul08 080305 9.637 9.994 9.612 9.884 +0.368 3,075 34,017 +33
Aug08 080305 9.655 10.044 9.655 9.931 +0.368 1,738 26,816 -6
Sep08 080305 9.705 10.048 9.680 9.938 +0.363 946 22,077 +6
Oct08 080305 9.733 10.128 9.730 10.011 +0.358 5,929 61,835 +219
Nov08 080305 10.015 10.375 10.000 10.256 +0.323 2,210 29,061 +966
Dec08 080305 10.301 10.700 10.301 10.571 +0.303 1,999 35,103 -448
Jan09 080305 10.536 10.907 10.526 10.786 +0.288 4,481 54,658 -506
Feb09 080305 10.468 10.785 10.468 10.741 +0.285 793 12,254 +72
Mar09 080305 10.190 10.585 10.190 10.471 +0.282 1,664 43,163 +923
Apr09 080305 8.909 9.110 8.841 9.041 +0.202 580 35,495 -26
May09 080305 8.750 8.975 8.750 8.921 +0.192 72 28,645 +5
Jun09 080305 8.849 8.968 8.849 8.963 +0.189 28 14,334 -3
Jul09 080305 8.926 9.055 8.926 9.015 +0.186 58 10,100 -6
Total Volume and Open Interest 133,714 938,008 +5,534
Brent Crude Oil(ICE)
Apr08 080305 97.75 102.07 97.52 101.64 +4.12 138,916 100,985 -9,793
May08 080305 97.51 101.65 97.23 101.24 +4.01 77,326 150,815 +12,298
Jun08 080305 97.34 101.39 97.07 100.99 +3.90 60,717 74,023 +2,111
Jul08 080305 97.12 100.80 97.12 100.70 +3.78 15,056 28,465 +1,168
Aug08 080305 96.99 100.58 96.99 100.42 +3.67 7,273 16,307 +1,691
Sep08 080305 96.87 100.36 96.85 100.21 +3.60 4,268 15,086 +306
Oct08 080305 96.84 100.21 96.83 100.07 +3.57 3,386 11,067 +1,038
Nov08 080305 96.71 100.06 96.71 99.91 +3.52 2,212 7,749 +438
Dec08 080305 96.49 99.91 96.49 99.76 +3.48 12,632 59,128 -682
Jan09 080305 96.50 99.63 96.50 99.63 +3.43 0 11,645 -192
Feb09 080305 99.50 99.50 99.50 99.50 +3.38 0 5,293 -42
Mar09 080305 99.39 99.39 99.39 99.39 +3.35 0 5,118 +673
Apr09 080305 99.30 99.30 99.30 99.30 +3.32 0 5,478 +0
May09 080305 99.21 99.21 99.21 99.21 +3.29 0 1,635 +0
Total Volume and Open Interest 325,581 597,402 +10,129
Gas Oil(ICE)
Mar08 080305 917.50 965.00 916.00 957.50 +43.25 24,016 52,947 -7,672
Apr08 080305 894.00 939.50 892.50 930.00 +38.00 32,769 82,600 +6,974
May08 080305 876.75 920.00 876.75 909.50 +33.25 11,913 40,101 +748
Jun08 080305 865.50 903.25 864.50 894.50 +28.25 9,846 30,414 -2,169
Jul08 080305 859.50 894.50 858.00 887.00 +25.75 2,161 11,822 +397
Aug08 080305 856.50 892.25 856.25 885.00 +25.25 1,075 7,789 +121
Sep08 080305 857.25 892.50 856.75 885.50 +25.00 733 6,189 +642
Oct08 080305 858.00 892.25 857.25 886.00 +24.75 297 3,801 -6
Nov08 080305 858.50 891.75 858.00 884.50 +22.50 237 4,309 +33
Dec08 080305 859.00 892.25 858.50 883.25 +20.75 2,165 25,185 -876
Total Volume and Open Interest 86,107 292,004 -1,808
US Dollar Index(ICE)
Mar08 080305 73.730 74.000 73.380 73.490 -0.205 3,475 37,281 +0
Jun08 080305 74.140 74.325 73.750 73.850 -0.190 1,910 6,975 +0
Sep08 080305 74.350 74.350 74.015 74.165 -0.160 8 508 +0
Total Volume and Open Interest 5,003 47,078 +2,767
Australian Dollar(CME)
Mar08 080305 92.42 92.93 92.42 92.93 +0.50 2,023 86,420 -3,239
Jun08 080305 91.30 91.97 91.30 91.79 +0.49 6 4,051 +285
Sep08 080305 90.56 90.56 90.56 90.56 +0.50 0 108 +4
Total Volume and Open Interest 2,029 90,774 -2,953
British Pound(CME)
Mar08 080305 197.57 199.12 197.57 199.03 +0.61 166 95,787 +2,511
Jun08 080305 196.19 198.00 196.19 197.70 +0.63 64 4,142 +184
Sep08 080305 196.33 196.33 196.33 196.33 +0.63 0 65 +3
Total Volume and Open Interest 230 100,067 +2,698
Canadian Dollar(CME)
Mar08 080305 101.30 101.39 101.30 101.37 +0.95 2,326 99,581 -5,258
Jun08 080305 100.77 101.26 100.77 101.20 +0.96 524 14,382 +3,139
Sep08 080305 101.04 101.04 101.04 101.04 +0.97 50 2,255 +7
Dec08 080305 100.85 100.85 100.85 100.85 +0.97 260 1,292 +195
Total Volume and Open Interest 3,162 117,986 -1,917
Japanese Yen(CME)
Mar08 080305 96.63 96.63 96.36 96.36 -0.69 1,235 221,881 +1,657
Jun08 080305 96.89 96.89 96.82 96.82 -0.69 0 31,480 +118
Sep08 080305 97.21 97.21 97.21 97.21 -0.69 0 1,415 +7
Total Volume and Open Interest 1,235 254,859 +1,792
Swiss Franc(CME)
Mar08 080305 96.22 96.57 96.22 96.57 unch 314 77,394 +177
Jun08 080305 96.62 96.62 96.62 96.62 +0.01 1 3,688 +294
Sep08 080305 96.60 96.60 96.60 96.60 unch 0 448 -1
Total Volume and Open Interest 315 81,574 +470
EuroFX(CME)
Mar08 080305 151.96 152.82 151.96 152.59 +0.57 1,628 211,666 +4,978
Jun08 080305 151.40 152.25 151.40 152.02 +0.56 61 13,490 +2,074
Sep08 080305 151.39 151.39 151.39 151.39 +0.56 10 798 +19
Total Volume and Open Interest 1,699 226,280 +7,076
Mexican Peso(CME)
Mar08 080305 932.5 932.5 932.5 932.5 +1.5 2,029 122,376 -1,249
Apr08 080305 930.0 930.0 930.0 930.0 +1.5 0 139 +0
Total Volume and Open Interest 3,431 170,510 -21
30-Year T-Bonds(CBOT)
Mar08 080305 117~24 118~27 117~15 117~17 -1~15 70,513 148,327 -36,050
Jun08 080305 116~09 117~23 116~06 116~10 -1~17 572,822 908,685 +9,561
Sep08 080305 114~29 114~29 114~29 114~29 -1~16 18 305 +13
Total Volume and Open Interest 643,386 1,057,388 -26,459
10-Year T-Notes(CBOT)
Mar08 080305 118~005 118~160 117~300 118~000 -0~185 111,728 401,572 -54,649
Jun08 080305 116~315 117~000 116~080 116~125 -0~205 1,255,761 1,947,872 +40,994
Sep08 080305 114~285 114~285 114~285 114~285 -0~205 300 306 +300
Total Volume and Open Interest 1,367,789 2,349,750 -13,355
5-Year T-Notes(CBOT)
Mar08 080305 114~250 114~250 114~140 114~140 -0~120 21,427 327,691 +327,691
Jun08 080305 114~050 114~050 113~225 113~225 -0~145 24,843 1,690,926 +1,690,926
Sep08 080305 113~125 113~125 113~125 113~125 -0~145      
Total Volume and Open Interest 46,270 2,022,887 +2,018,617
2 Year T-Notes(CBOT)
Mar08 080305 107~080 107~080 107~070 107~070 -0~018 6,057 247,533 -31,525
Jun08 080305 107~061 107~061 107~042 107~042 -0~019 7,731 1,052,638 +9,529
Sep08 080305 107~042 107~042 107~042 107~042 -0~019      
Total Volume and Open Interest 13,788 1,300,171 -21,996
Eurodollars(CME)
Mar08 080305 97.122 97.125 97.095 97.103 -0.025 11,082 1,749,478 -19,156
Jun08 080305 97.565 97.565 97.465 97.490 -0.095 10,319 1,807,245 +9,601
Sep08 080305 97.740 97.745 97.615 97.645 -0.105 12,356 1,530,013 +12,935
Dec08 080305 97.750 97.750 97.595 97.640 -0.110 11,814 1,493,083 -7,315
Mar09 080305 97.660 97.665 97.490 97.555 -0.120 9,832 989,692 +3,045
Jun09 080305 97.485 97.485 97.335 97.380 -0.125 13,839 839,701 +2,361
Sep09 080305 97.265 97.265 97.130 97.155 -0.135 13,481 797,874 +12,330
Dec09 080305 97.020 97.025 96.900 96.905 -0.145 14,140 583,558 -672
Mar10 080305 96.805 96.805 96.670 96.675 -0.155 6,484 300,482 +6,302
Jun10 080305 96.585 96.585 96.435 96.435 -0.170 8,999 221,204 +1,789
Sep10 080305 96.375 96.375 96.215 96.215 -0.180 7,054 191,096 -3,323
Dec10 080305 96.170 96.170 96.015 96.015 -0.185 6,122 155,493 +505
Mar11 080305 96.005 96.010 95.850 95.850 -0.190 1,921 99,007 -1,067
Jun11 080305 95.850 95.850 95.685 95.685 -0.195 1,769 102,994 -1,734
Sep11 080305 95.565 95.570 95.525 95.525 -0.200 1,513 69,882 -1,391
Dec11 080305 95.410 95.415 95.370 95.370 -0.200 1,452 78,873 -453
Mar12 080305 95.260 95.280 95.245 95.245 -0.205 1,164 63,916 -527
Jun12 080305 95.280 95.280 95.125 95.125 -0.205 5,359 65,526 -32
Total Volume and Open Interest 142,219 11,321,416 +13,537
30 Day Federal Funds(CBOT)
Mar08 080305 5.560 5.560 5.555 5.555 -0.020 138 64,438 +177
Apr08 080305 5.905 5.905 5.875 5.885 -0.060 203 77,295 +3,342
May08 080305 6.240 6.240 6.180 6.210 -0.075 59 58,076 +3,666
Jun08 080305 6.240 6.240 6.240 6.240 -0.085 59 31,890 +1,986
Jul08 080305 6.325 6.325 6.325 6.325 -0.100 10 12,608 +1,821
Aug08 080305 6.355 6.355 6.355 6.355 -0.100 0 13,177 +1,798
Total Volume and Open Interest 470 267,644 +13,141
30 Day Fed Funds(e-CBOT)
Mar08 080305 97.280 97.330 97.280 97.305 -0.020 8,371 0 +0
Apr08 080305 97.680 97.685 97.610 97.635 -0.060 20,654 0 +0
May08 080305 98.005 98.015 97.915 97.960 -0.075 18,760 0 +0
Jun08 080305 98.040 98.050 97.945 97.990 -0.085 8,758 0 +0
Jul08 080305 98.130 98.150 98.015 98.075 -0.100 5,017 0 +0
Aug08 080305 98.155 98.160 98.060 98.105 -0.100 3,680 0 +0
Total Volume and Open Interest 66,772    
3-Mth Euro-Yen(CME)
Mar08 080305 99.15 99.15 99.15 99.15 +0.01 650 13,188 +334
Jun08 080305 99.25 99.25 99.25 99.25 unch 10 8,894 +1
Sep08 080305 99.39 99.39 99.39 99.39 +0.01 1 7,459 +1
Dec08 080305 99.39 99.39 99.39 99.39 +0.01 12 2,295 +10
Mar09 080305 99.35 99.35 99.35 99.35 +0.01 1 1,287 +0
Jun09 080305 99.30 99.30 99.30 99.30 +0.02 0 156 +0
Sep09 080305 99.24 99.24 99.24 99.24 +0.02 0 350 +0
Dec09 080305 99.18 99.18 99.18 99.18 +0.02      
Mar10 080305 99.13 99.13 99.13 99.13 +0.01      
Jun10 080305 99.08 99.08 99.08 99.08 +0.01      
Total Volume and Open Interest 674 33,629 +346
3-Mth Euro-Yen(SGX)
Mar08 080305 99.14 99.14 99.14 99.14 unch 2,162 53,067 +113
Jun08 080305 99.25 99.26 99.25 99.26 unch 1,384 21,111 +861
Sep08 080305 99.38 99.39 99.38 99.39 unch 443 19,120 -18
Dec08 080305 99.38 99.40 99.38 99.40 +0.01 776 13,992 -408
Mar09 080305 99.33 99.36 99.33 99.36 +0.01 114 6,918 +0
Jun09 080305 99.31 99.31 99.31 99.31 +0.01 0 1,766 +0
Sep09 080305 99.25 99.25 99.25 99.25 +0.01 0 678 +0
Dec09 080305 99.18 99.18 99.18 99.18 +0.01 0 360 +0
Total Volume and Open Interest 4,879 121,668 +548
Japanese Gov't Bonds(SGX)
Mar08 080226 136.90 137.28 136.87 137.20 +0.08 3,239 30,536 -1,857
Jun08 080305 138.45 138.70 138.39 138.67 +0.30 1,456 2,159 +1,339
Sep08 080305 138.67 138.67 138.67 138.67 +0.30      
Total Volume and Open Interest 4,243 30,693 +2,325
Euro-Bund(EUREX)
Mar08 080305 117.62 117.67 117.16 117.24 -0.51 2,115,854 910,495 -247,123
Jun08 080305 117.24 117.24 116.73 116.80 -0.52 643,974 567,568 +302,110
Sep08 080305 117.11 117.11 116.85 116.85 -0.55 17 16 +2
Total Volume and Open Interest 2,759,845 1,478,079 +54,989
Euro-Bobl(EUREX)
Mar08 080227 110.28 110.55 110.16 110.23 -0.65 317,771 1,180,919 +33,069
Jun08 080305 46.26 46.26 45.79 45.84 -0.43 319,154 498,481 +191,943
Sep08 080305 46.13 46.13 46.13 46.13 -0.43      
Total Volume and Open Interest 1,313,891 1,314,146 +21,796
3-Mth Euribor(EUREX)
Mar08 080305 95.575 95.580 95.560 95.560 -0.025 1,834 22,614 -766
Jun08 080305 95.850 95.850 95.805 95.805 -0.060 644 9,918 +161
Sep08 080305 96.210 96.210 96.140 96.140 -0.080 185 5,526 +90
Total Volume and Open Interest 3,019 50,171 -511
Long Gilt(LIFFE)
Mar08 080305 110~16 110~29 110~11 110~13 -0~16 16,331 44,577 -9,995
Jun08 080305 110~22 110~26 110~06 110~09 -0~16 105,512 339,072 +19,404
Total Volume and Open Interest 121,843 383,649 +9,409
3-Mth Short Sterling(LIFFE)
Mar08 080305 94.27 94.27 94.27 94.27 +0.04 45,198 391,250 -12,182
Jun08 080305 94.60 94.60 94.60 94.60 -0.02 64,101 599,226 -1,953
Sep08 080305 94.95 94.95 94.95 94.95 -0.07 73,990 540,838 -3,314
Dec08 080305 95.25 95.25 95.25 95.25 -0.11 92,927 549,092 -2,153
Mar09 080305 95.48 95.48 95.48 95.48 -0.11 71,957 371,912 +8,661
Jun09 080305 95.56 95.56 95.56 95.56 -0.10 48,320 243,046 +6,255
Total Volume and Open Interest 484,655 3,169,857 +4,582
3-Mth Euribor(LIFFE)
Mar08 080305 95.580 95.585 95.560 95.560 -0.025 133,242 682,314 -9,189
Jun08 080305 95.850 95.865 95.800 95.805 -0.060 157,991 683,575 +8,120
Sep08 080305 96.200 96.220 96.120 96.140 -0.080 159,088 591,649 -3,065
Total Volume and Open Interest 973,093 3,980,152 +6,899
3-Mth Aus T-Bills(SFE)
Mar08 080305 92.08 92.09 92.02 92.04 -0.04 32,537 366,232 +1,388
Jun08 080305 92.14 92.18 92.10 92.12 -0.01 56,902 411,745 +32,170
Sep08 080305 92.22 92.27 92.18 92.19 +0.01 34,662 264,185 +16,850
Dec08 080305 92.33 92.37 92.29 92.31 +0.03 19,280 162,030 +13,460
Mar09 080305 92.43 92.48 92.43 92.44 +0.04 5,852 82,208 +3,865
Jun09 080305 92.54 92.58 92.51 92.54 +0.03 3,222 60,323 -1,836
Sep09 080305 92.61 92.64 92.58 92.60 +0.01 4,762 44,568 -6,511
Dec09 080305 92.62 92.66 92.61 92.63 +0.02 2,263 22,655 -2,969
Mar10 080305 92.65 92.65 92.65 92.65 +0.03 100 1,576 -8
Jun10 080305 92.66 92.66 92.66 92.66 +0.03 0 624 +0
Total Volume and Open Interest 159,590 1,417,648 +56,419
10-Year Aus T-Bonds(SFE)
Mar08 080305 93.86 93.89 93.82 93.82 -0.01 40,463 614,196 +7,814
Jun08 080305 93.86 93.87 93.85 93.85 unch 13 14 +5
Total Volume and Open Interest 40,476 614,210 +7,819
3-Year Aus T-Bonds(SFE)
Mar08 080305 93.59 93.64 93.56 93.60 +0.04 158,179 1,002,387 -95,953
Jun08 080305 93.60 93.66 93.60 93.62 +0.06 4,337 4,387 +4,337
Total Volume and Open Interest 162,516 1,006,774 -91,616
Gold(CMX)
Apr08 080305 966.0 995.0 966.0 988.5 +22.2 165,208 299,894 -7,899
Jun08 080305 978.2 994.5 978.2 993.6 +22.4 11,975 53,666 +258
Aug08 080305 983.8 997.8 983.8 997.8 +22.7 1,249 32,482 +480
Oct08 080305 1001.5 1001.5 1001.5 1001.5 +23.0 174 4,496 -58
Dec08 080305 984.8 1005.0 984.8 1005.0 +23.3 1,110 26,902 +227
Feb09 080305 1008.6 1008.6 1008.6 1008.6 +23.7 533 18,976 +205
Apr09 080305 1012.2 1012.2 1012.2 1012.2 +24.1 339 4,121 +105
Jun09 080305 1016.3 1016.3 1016.3 1016.3 +24.6 250 10,486 +171
Aug09 080305 1020.6 1020.6 1020.6 1020.6 +25.1 2 182 +0
Oct09 080305 1024.9 1024.9 1024.9 1024.9 +25.6 29 215 +23
Dec09 080305 1019.0 1029.2 1019.0 1029.2 +26.1 150 16,602 +113
Total Volume and Open Interest 181,110 486,992 -6,367
Silver(CMX)
Mar08 080305 2068.5 2068.5 2068.5 2068.5 +94.7 1,158 1,278 -247
May08 080305 1970.0 2092.0 1970.0 2078.5 +94.5 53,017 86,783 -1,530
Jul08 080305 2028.0 2088.5 2028.0 2088.5 +94.9 3,564 25,119 +1,158
Sep08 080305 2056.0 2096.2 2056.0 2096.2 +95.6 1,026 17,458 +517
Dec08 080305 2075.0 2106.5 2075.0 2106.5 +96.3 754 20,483 +153
Mar09 080305 2078.0 2115.5 2078.0 2115.5 +97.0 946 2,683 +801
May09 080305 2123.8 2123.8 2123.8 2123.8 +97.9 32 115 +3
Total Volume and Open Interest 61,283 166,625 +970
Platinum(NYMEX)
Apr08 080305 2167.0 2286.0 2167.0 2276.1 +9.1 3,903 13,204 -784
Jul08 080305 2279.9 2279.9 2279.9 2279.9 +5.9 225 1,709 +121
Oct08 080305 2287.4 2287.4 2287.4 2287.4 +10.4 8 101 +5
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080305 559.55 559.55 559.55 559.55 -5.90 73 157 -57
Jun08 080305 523.20 564.00 523.20 563.60 -6.85 4,401 19,427 -267
Sep08 080305 538.00 568.35 538.00 568.35 -7.00 58 919 -1
Total Volume and Open Interest 4,604 21,466 -327
Copper(CMX)
Mar08 080305 386.10 398.95 386.10 398.95 +16.25 787 4,292 -344
May08 080305 381.00 398.30 380.80 398.20 +16.05 11,687 70,683 -1,069
Jul08 080305 392.00 397.00 392.00 396.70 +15.95 1,477 11,446 +489
Sep08 080305 390.00 393.30 390.00 393.30 +15.25 255 3,565 +133
Dec08 080305 384.50 387.50 384.00 387.50 +15.00 396 4,859 +144
Total Volume and Open Interest 14,994 101,867 -695
Aluminum(CMX)
Mar08 080305 143.00 143.00 143.00 143.00 +4.75      
Apr08 080305 143.00 143.00 143.00 143.00 +4.75      
May08 080305 143.00 143.00 143.00 143.00 +4.75      
Jun08 080305 143.00 143.00 143.00 143.00 +4.75      
Jul08 080305 143.00 143.00 143.00 143.00 +4.75      
Aug08 080305 143.00 143.00 143.00 143.00 +4.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080305 12255 12391 12150 12276 +54 2,200 33,223 +18
Jun08 080305 12260 12345 12165 12281 +54 191 1,832 +408
Sep08 080305 12274 12274 12274 12274 +47 0 1 +0
Dec08 080305 12267 12267 12267 12267 +29 0 1 +0
Total Volume and Open Interest 2,391 35,057 +426
S & P 500(CME)
Mar08 080305 1331.50 1345.00 1320.50 1335.60 +8.60 60,363 482,322 -15,618
Jun08 080305 1335.00 1345.20 1324.00 1337.80 +8.70 22,707 107,875 +19,018
Sep08 080305 1339.10 1339.10 1339.10 1339.10 +9.00 12 514 -1
Dec08 080305 1335.00 1339.60 1335.00 1339.60 +9.30 0 5,537 +0
Total Volume and Open Interest 83,082 596,261 +3,399
S & P 500 E-Mini(Globex)
Mar08 080305 1328.00 1345.00 1320.25 1335.50 +8.50 2,763,950 2,205,049 +37,291
Jun08 080305 1329.75 1346.75 1322.50 1337.75 +8.75 45,137 197,235 +23,112
Total Volume and Open Interest 2,809,087 2,402,309 +60,419
NASDAQ 100(CME)
Mar08 080305 1748.50 1771.00 1739.00 1759.50 +17.00 3,526 59,520 +619
Jun08 080305 1757.00 1779.00 1749.00 1768.00 +17.00 43 533 +286
Sep08 080305 1778.00 1778.00 1778.00 1778.00 +17.00 0 5 +5
Total Volume and Open Interest 3,569 60,059 +911
NASDAQ 100 E-Mini(Globex)
Mar08 080305 1743.50 1770.80 1738.80 1759.50 +17.00 525,382 441,641 -14,660
Jun08 080305 1753.00 1778.80 1747.80 1768.00 +17.00 1,118 10,063 +327
Total Volume and Open Interest 526,500 451,704 -14,333
S & P Midcap 400(CME)
Mar08 080305 788.50 795.25 783.50 791.00 +6.00 256 8,177 +17
Jun08 080305 792.90 792.90 792.90 792.90 +5.95 1 4 -1
Sep08 080305 798.20 798.20 798.20 798.20 +6.00 0 55 +0
Total Volume and Open Interest 257 8,238 +16
Russell 2000(CME)
Mar08 080305 684.00 688.50 677.20 685.90 +6.00 1,983 46,846 -28
Jun08 080305 681.60 685.80 681.60 685.80 +5.90 246 265 +243
Sep08 080305 686.50 686.50 686.50 686.50 +5.90 0 26 +0
Total Volume and Open Interest 2,229 47,137 +215
Russell 2000 E-Mini(Globex)
Mar08 080305 680.20 688.80 675.90 685.90 +6.00 295,131 687,284 +5,288
Jun08 080305 680.90 688.60 676.00 685.80 +5.90 9,001 9,157 +7,717
Sep08 080305 686.50 686.50 686.50 686.50 +5.90 0 108 +0
Total Volume and Open Interest 304,132 696,549 +13,005
Value Line(KCBT)
Mar08 080305 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080305 12930 13050 12910 12970 unch 79,224 258,569 +3,334
Jun08 080305 12880 12980 12855 12900 -20 1,110 827 +301
Total Volume and Open Interest 80,334 259,448 +3,635
Nikkei 225(SGX)
Mar08 080305 12930 13050 12910 12970 unch 79,224 258,569 +3,334
Jun08 080305 12880 12980 12855 12900 -20 1,110 827 +301
Sep08 080305 12915 12915 12915 12915 -20 0 40 +0
Total Volume and Open Interest 80,334 259,448 +3,635
CAC 40(EURONEXT)
Mar08 080305 4718.5 4777.0 4697.0 4766.5 +78.5 155,627 552,818 +19,702
Apr08 080305 4727.5 4777.5 4711.0 4776.5 +78.5 323 5,424 +117
May08 080305 4698.5 4727.5 4671.0 4724.5 +77.5 98 991 -35
Total Volume and Open Interest 156,105 561,870 +19,791
Hang Seng Index(HKFE)
Mar08 080305 23000 23187 22737 23150 +149 6,388 31,247 -39,952
Apr08 080305 22950 23160 22772 23120 +100 61 93 +10
Total Volume and Open Interest 6,454 31,355 -40,140
DAX(EUREX)
Mar08 080305 6606.0 6713.5 6594.0 6688.0 +135.0 209,284 221,922 +14,533
Jun08 080305 6684.0 6783.0 6677.0 6761.5 +136.5 831 29,834 +224
Sep08 080305 6762.0 6829.5 6762.0 6826.0 +138.0 73 5,182 +47
Total Volume and Open Interest 210,188 256,938 +14,804
FT-SE 100(EURONEXT)
Mar08 080305 5790.00 5860.50 5757.00 5855.50 +120.00 139,367 539,058 +16,540
Jun08 080305 5797.50 5879.00 5780.00 5874.00 +120.00 279 17,927 +157
Sep08 080305 5841.00 5889.50 5823.00 5889.50 +123.00 5 2,192 -3
Total Volume and Open Interest 139,651 561,277 +16,694
SPI 200(SFE)
Mar08 080305 5390.0 5464.0 5339.0 5376.0 -40.0 28,830 290,554 +13,170
Jun08 080305 5445.0 5520.0 5402.0 5436.0 -40.0 264 4,451 -68
Sep08 080305 5513.0 5513.0 5441.0 5441.0 -41.0 2 1,635 +0
Total Volume and Open Interest 29,130 296,880 +13,102
GSCI(CME)
Mar08 080305 25.84 40.14 25.84 30.14 +16.00 713 19,161 -35
Apr08 080305 24.14 39.14 24.14 39.14 +24.50 141 604 +80
May08 080305 35.14 35.14 35.14 35.14 +24.50      
Total Volume and Open Interest 854 19,765 +45
RJ/CRB Index(ICE)
Apr08 080305 569.00 579.95 568.50 574.55 +9.05 21 828 -1
Jun08 080305 579.25 579.25 579.25 579.25 +9.75 2 411 +0
Aug08 080305 584.25 584.25 584.25 584.25 +10.75 0 196 +0
Total Volume and Open Interest 23 1,440 -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

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