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 Fri March 07, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybean Meal(CBOT)
Mar08 080307 355.90 359.00 337.90 339.00 -28.00 599 3,315 -604
May08 080307 360.00 365.00 350.30 350.30 -20.00 10,182 91,180 +181
Jul08 080307 366.00 367.00 353.80 353.80 -20.00 4,488 49,096 -513
Aug08 080307 360.50 365.00 348.80 348.80 -20.00 815 12,626 +43
Sep08 080307 353.00 353.00 338.80 338.80 -20.00 422 9,812 -26
Oct08 080307 332.00 332.00 317.00 317.00 -20.00 176 10,785 +101
Dec08 080307 326.00 328.00 312.50 312.50 -20.00 3,580 49,439 -205
Jan09 080307 330.00 330.00 311.70 311.70 -20.00 6 2,992 -3
Total Volume and Open Interest 20,774 236,502 -831
Soybean Oil(CBOT)
Mar08 080307 62.50 62.50 60.25 60.25 -3.45 702 2,614 -464
May08 080307 63.33 63.33 63.33 63.33 -2.00 8,656 142,124 -3,321
Jul08 080307 64.05 64.05 64.05 64.05 -2.00 3,325 66,964 +927
Aug08 080307 64.30 64.30 64.30 64.30 -2.00 259 9,332 +174
Sep08 080307 64.20 64.20 64.20 64.20 -2.00 282 8,060 -37
Oct08 080307 63.95 63.95 63.95 63.95 -2.00 203 6,437 +152
Dec08 080307 64.53 64.53 64.53 64.53 -2.00 2,232 48,536 +293
Jan09 080307 64.75 64.75 64.75 64.75 -2.00 5 1,794 -1
Total Volume and Open Interest 16,024 291,548 -1,934
Canola(WCE)
Mar08 080307 629.0 629.0 629.0 629.0 +625.4 0 98 +0
May08 080307 649.0 652.6 639.0 639.0 +625.4 6,049 82,908 -451
Jul08 080307 650.5 8.3 646.9 646.9 +625.4 2,193 30,784 -92
Total Volume and Open Interest 9,205 182,692 -958
Corn(CBOT)
Mar08 080307 556.00 556.00 529.50 533.50 -23.50 1,641 8,443 -2,534
May08 080307 565.75 566.50 547.25 547.25 -20.00 11,556 547,261 -4,971
Jul08 080307 566.00 569.75 559.00 559.00 -20.00 4,915 275,399 +2,467
Sep08 080307 566.00 568.00 559.00 559.00 -20.00 525 59,720 +274
Dec08 080307 565.00 568.50 559.25 559.25 -20.00 6,413 408,110 +1,488
Mar09 080307 585.50 586.00 566.75 566.75 -20.00 235 37,132 -486
Total Volume and Open Interest 25,941 1,447,768 -3,021
Wheat(CBOT)
Mar08 080307 1089.00 1100.00 1089.00 1092.50 -21.50 92 745 -718
May08 080307 1096.00 1121.00 1093.00 1105.00 -20.00 3,208 164,550 -1,009
Jul08 080307 1045.00 1072.00 1045.00 1068.50 -6.50 3,033 119,685 +1,524
Sep08 080307 1055.00 1082.00 1055.00 1078.50 -11.50 917 25,746 +622
Dec08 080307 1063.00 1085.00 1061.00 1085.00 -5.50 905 58,261 +49
Total Volume and Open Interest 8,302 397,740 +928
Wheat(KCBT)
Mar08 080307 1145.00 1145.00 1143.00 1145.00 -25.00 110 192 -260
May08 080307 1140.00 1172.00 1138.00 1169.00 -13.50 7,340 46,396 -1,012
Jul08 080307 1113.00 1130.00 1109.00 1130.00 -10.00 4,451 40,754 +535
Sep08 080307 1110.00 1129.00 1110.00 1127.50 -12.50 800 8,608 -14
Dec08 080307 1130.00 1140.00 1120.00 1140.00 -25.00 935 9,611 +61
Total Volume and Open Interest 13,976 113,507 -498
Wheat(MGE)
Mar08 080307 1600.00 1600.00 1555.00 1600.00 unch 1 43 -1
May08 080307 1350.00 1363.00 1319.75 1319.75 -60.00 2,649 13,456 -1,174
Jul08 080307 1200.00 1210.00 1174.50 1174.50 -60.00 1,891 9,301 +13
Sep08 080307 1130.00 1140.00 1120.00 1122.25 -27.75 1,865 14,169 +771
Dec08 080307 1130.00 1145.00 1127.00 1129.25 -25.75 970 12,131 +221
Total Volume and Open Interest 7,489 50,454 -107
Oats(CBOT)
Mar08 080307 395.00 395.00 391.00 391.00 -19.00 15 44 -10
May08 080307 410.00 410.00 399.25 399.25 -20.00 155 10,416 -41
Jul08 080307 409.00 409.00 409.00 409.00 -20.00 120 1,847 +60
Sep08 080307 417.00 417.00 417.00 417.00 -20.00 0 326 +0
Total Volume and Open Interest 365 15,630 +25
Rough Rice(CBOT)
Mar08 080307 17.31 17.31 17.31 17.31 -0.48 0 8 -7
May08 080307 18.00 18.00 17.55 17.55 -0.47 64 11,959 -63
Jul08 080307 17.83 17.83 17.83 17.83 -0.44 3 1,711 +52
Sep08 080307 16.67 16.75 16.67 16.69 -0.46 2 3,397 +17
Total Volume and Open Interest 71 19,851 +44
Live Cattle(CME)
Apr08 080307 90.300 90.600 89.785 90.535 +0.585 21,187 115,805 -6,207
Jun08 080307 92.135 92.500 91.900 92.000 -0.100 16,419 86,868 +2,006
Aug08 080307 96.250 96.500 95.650 96.330 +0.130 6,827 34,145 -260
Oct08 080307 102.000 102.080 101.150 101.650 -0.400 4,123 20,909 -289
Dec08 080307 104.000 104.100 103.035 103.180 -0.670 2,731 12,524 +441
Feb09 080307 105.200 105.350 104.700 104.930 -0.470 977 7,085 +207
Total Volume and Open Interest 52,751 279,875 -3,342
Feeder Cattle(CME)
Mar08 080307 100.400 100.700 100.250 100.600 +0.800 2,007 4,531 -472
Apr08 080307 103.450 104.000 103.450 103.980 +0.900 2,860 13,930 +123
May08 080307 107.500 107.850 107.250 107.550 +0.450 1,893 12,244 +894
Aug08 080307 111.100 111.800 111.000 111.785 +1.000 597 6,876 +67
Sep08 080307 111.500 111.885 111.500 111.885 +0.685 61 904 -9
Oct08 080307 111.500 112.250 111.500 112.250 +0.750 31 595 +7
Nov08 080307 111.300 112.250 111.300 112.250 +1.050 28 439 +17
Total Volume and Open Interest 7,487 39,828 +637
Lean Hogs(CME)
Apr08 080307 58.000 58.500 57.400 57.850 +0.450 16,998 87,326 -4,180
May08 080307 68.000 68.725 67.750 68.635 +0.350 268 3,087 -30
Jun08 080307 74.180 75.100 74.000 74.100 +0.315 11,785 47,435 +625
Jul08 080307 77.900 78.300 77.300 78.050 +0.350 3,974 20,590 +392
Aug08 080307 78.900 79.650 78.050 79.580 +0.250 2,884 14,942 +564
Oct08 080307 74.000 74.450 73.200 74.430 -0.020 1,006 15,392 +98
Dec08 080307 76.250 76.300 75.400 76.180 -0.520 1,171 20,477 +89
Feb09 080307 79.750 80.000 78.900 79.500 -1.250 496 8,990 +78
Total Volume and Open Interest 38,639 218,663 -2,355
Pork Bellies(CME)
Mar08 080307 84.600 84.850 81.500 81.500 -3.000 82 147 -71
May08 080307 87.700 88.450 84.050 84.050 -3.000 255 1,072 -41
Jul08 080307 88.500 88.900 85.600 85.600 -3.000 9 298 +4
Aug08 080307 88.100 88.500 85.200 85.200 -2.900 0 116 +0
Feb09 080307 98.500 98.500 98.500 98.500 unch      
Total Volume and Open Interest 346 1,633 -108
Class III Milk(CME)
Mar08 080307 18.00 18.07 18.00 18.07 -0.14 696 4,514 +20
Apr08 080307 17.10 17.12 17.10 17.10 unch 304 4,182 +89
May08 080307 16.98 17.08 16.98 17.07 +0.15 165 3,236 +51
Jun08 080307 17.11 17.11 17.11 17.11 +0.11 35 2,772 -4
Jul08 080307 17.18 17.18 17.18 17.18 unch 62 2,190 +6
Total Volume and Open Interest 1,616 29,409 +243
Cocoa(ICE)
Mar08 080307 2686 2713 2683 2713 -12 9 66 -3
May08 080307 2729 2750 2675 2719 -1 12,257 95,708 -1,925
Jul08 080307 2726 2763 2691 2727 -13 2,784 30,352 +738
Sep08 080307 2728 2765 2696 2756 +13 573 14,874 +454
Dec08 080307 2700 2741 2670 2700 unch 856 22,829 +242
Mar09 080307 2688 2717 2650 2713 +1 308 7,186 +19
May09 080307 2697 2720 2671 2718 +6 147 2,512 +19
Total Volume and Open Interest 16,951 175,518 -455
Coffee "C"(ICE)
Mar08 080307 151.35 151.35 144.85 148.75 -3.75 96 363 -71
May08 080307 155.00 156.70 146.95 150.40 -3.90 25,401 119,147 -3,184
Jul08 080307 158.00 159.00 149.30 152.70 -4.15 4,198 28,812 +1,646
Sep08 080307 158.50 161.05 151.30 154.95 -3.90 2,142 14,429 +379
Dec08 080307 162.00 162.80 154.25 159.50 -2.25 1,341 14,959 +301
Mar09 080307 164.20 165.00 158.20 160.40 -4.20 594 7,242 +2
Total Volume and Open Interest 34,052 190,105 -874
Orange Juice(ICE)
Mar08 080307 125.00 126.05 121.95 124.35 +2.40 44 8 +0
May08 080307 123.25 128.50 122.30 126.75 +3.15 2,307 22,569 +35
Jul08 080307 126.05 130.85 125.25 129.85 +3.30 413 4,422 +10
Sep08 080307 133.00 133.00 129.00 131.70 +1.95 146 1,616 +19
Nov08 080307 134.00 134.45 132.45 134.45 +2.00 47 719 +47
Jan09 080307 138.50 138.50 135.05 136.40 +1.20 44 983 +34
Total Volume and Open Interest 3,001 30,447 +145
Sugar #11(ICE)
May08 080307 13.65 13.83 12.77 13.13 -0.65 78,240 424,266 -13,450
Jul08 080307 13.88 14.08 13.00 13.41 -0.64 24,752 206,314 +1,284
Oct08 080307 14.21 14.42 13.33 13.78 -0.58 14,904 156,266 +2,531
Mar09 080307 14.71 14.85 13.83 14.07 -0.73 6,557 79,692 -809
May09 080307 14.68 14.83 13.83 14.40 -0.40 3,771 54,934 -5
Total Volume and Open Interest 132,143 1,004,727 -10,041
Sugar #14(ICE)
May08 080307 20.84 20.84 20.82 20.84 +0.01 101 3,184 -71
Jul08 080307 20.78 20.80 20.76 20.76 -0.03 11 1,991 +26
Sep08 080307 20.84 20.84 20.84 20.84 +0.01 0 1,476 +0
Nov08 080307 21.20 21.20 21.12 21.12 +0.03 0 813 +0
Jan09 080307 21.05 21.05 21.02 21.02 unch 0 339 +0
Total Volume and Open Interest 112 8,302 -45
London Cocoa(LCE)
Mar08 080307 1350 1361 1329 1356 +1 6,029 34,557 -1,456
May08 080307 1380 1397 1364 1394 +4 9,695 48,062 -1,857
Jul08 080307 1410 1435 1402 1432 +4 6,296 62,842 +1,112
Sep08 080307 1380 1397 1362 1397 +4 1,486 31,800 -100
Dec08 080307 1373 1402 1366 1400 +4 408 42,140 +4
Mar09 080307 1373 1385 1352 1379 +4 138 18,086 +16
May09 080307 1377 1392 1369 1386 +7 128 2,534 +116
Total Volume and Open Interest 24,199 241,495 -2,156
London Coffee(LCE)
Mar08 080307 2607.00 2645.00 2410.00 2472.00 -146.00 814 2,660 -618
May08 080307 2627.00 2660.00 2429.00 2507.00 -121.00 21,748 93,300 +2,584
Jul08 080307 2650.00 2669.00 2442.00 2520.00 -116.00 6,036 44,210 +3,049
Sep08 080307 2640.00 2668.00 2444.00 2515.00 -119.00 1,226 20,385 +181
Nov08 080307 2618.00 2618.00 2416.00 2479.00 -119.00 206 4,409 -33
Jan09 080307 2435.00 2435.00 2435.00 2435.00 -119.00 197 5,041 -105
Total Volume and Open Interest 30,227 170,005 +5,058
London Sugar(LCE)
May08 080307 367.00 367.00 341.00 355.50 -8.20 6,218 31,235 -1,776
Aug08 080307 374.70 375.80 354.20 366.00 -7.20 557 10,922 +213
Oct08 080307 376.10 380.20 362.20 374.50 -4.70 156 8,618 +2
Dec08 080307 383.20 383.20 370.00 379.50 -3.20 70 3,229 +26
Mar09 080307 385.00 385.50 375.00 385.50 -2.20 0 5,408 +0
Total Volume and Open Interest 7,031 64,549 -1,525
Cotton(ICE)
Mar08 080307 81.68 81.68 81.68 81.68 unch 2 437 -395
May08 080307 83.55 83.55 81.28 81.28 -4.00 15,672 144,516 -2,674
Jul08 080307 85.11 85.11 83.11 83.11 -4.00 12,452 50,082 -438
Oct08 080307 86.00 86.00 85.51 85.58 -3.93 36 1,778 -22
Dec08 080307 88.99 88.99 87.53 87.53 -4.00 11,927 85,189 -281
Mar09 080307 92.00 92.00 89.57 89.70 -3.87 121 7,054 -43
Total Volume and Open Interest 41,132 294,238 -3,660
Lumber(CME)
Mar08 080307 200.7 202.9 200.3 200.6 +0.5 440 1,082 -111
May08 080307 231.6 232.6 231.0 232.3 +1.2 566 8,761 +64
Jul08 080307 249.5 254.0 249.5 253.5 +4.0 91 2,077 +31
Sep08 080307 264.4 267.4 264.0 266.7 +2.3 24 906 -9
Total Volume and Open Interest 1,152 13,228 +1
Crude Oil(NYM)
Apr08 080307 105.50 106.00 104.05 105.15 -0.32 337,767 297,104 -32,824
May08 080307 104.55 105.40 103.69 104.28 -0.39 149,918 215,624 +8,618
Jun08 080307 103.40 104.50 103.05 103.34 -0.44 71,847 137,931 +1,154
Jul08 080307 102.70 103.70 102.55 102.55 -0.54 17,339 49,074 +766
Aug08 080307 102.05 102.85 101.87 101.87 -0.67 7,160 29,294 -1,039
Sep08 080307 103.20 103.20 101.29 101.29 -0.83 4,717 48,301 -686
Oct08 080307 100.80 100.80 100.80 100.80 -0.97 2,203 33,010 -338
Nov08 080307 100.38 100.38 100.38 100.38 -1.08 972 21,421 -280
Dec08 080307 100.20 100.20 100.00 100.00 -1.18 33,063 212,196 +3,540
Jan09 080307 99.64 99.64 99.64 99.64 -1.29 358 25,740 +59
Feb09 080307 99.30 99.30 99.30 99.30 -1.41 89 13,342 +29
Mar09 080307 98.98 98.98 98.98 98.98 -1.51 910 10,963 -80
Apr09 080307 98.67 98.67 98.67 98.67 -1.62 53 7,920 +49
May09 080307 98.37 98.37 98.37 98.37 -1.73 849 13,733 +839
Jun09 080307 98.11 98.11 98.11 98.11 -1.84 1,503 32,010 -180
Jul09 080307 97.90 97.90 97.90 97.90 -1.94 697 6,162 +418
Total Volume and Open Interest 648,050 1,450,808 -3,466
Heating Oil(NYM)
Apr08 080307 295.50 296.25 291.75 294.70 -2.63 35,574 75,764 -4,133
May08 080307 289.50 289.50 288.50 288.50 -3.08 18,248 51,782 +1,311
Jun08 080307 284.60 284.60 284.60 284.60 -2.98 9,814 34,607 +235
Jul08 080307 283.50 283.50 283.50 283.50 -2.98 3,170 12,252 +1,192
Aug08 080307 283.50 283.50 283.50 283.50 -3.03 1,498 6,068 +15
Sep08 080307 283.95 283.95 283.95 283.95 -3.13 1,208 9,367 -42
Oct08 080307 284.75 284.75 284.75 284.75 -3.08 284 2,198 +14
Nov08 080307 285.75 285.75 285.75 285.75 -2.98 1,238 3,463 +578
Dec08 080307 286.60 286.60 286.60 286.60 -2.98 3,113 21,492 -43
Jan09 080307 286.80 286.80 286.80 286.80 -2.93 460 5,440 +116
Feb09 080307 285.25 285.25 285.20 285.20 -3.23 61 1,182 +17
Mar09 080307 282.00 282.00 281.75 281.75 -3.53 26 1,246 +6
Total Volume and Open Interest 76,281 236,241 +272
Gasoline(NYMEX)
Apr08 080307 265.32 270.08 262.76 269.43 +4.11 60,033 70,511 -3,085
May08 080307 267.31 271.47 264.92 271.03 +3.56 33,271 50,273 +2,914
Jun08 080307 268.20 272.03 265.58 271.43 +3.11 24,007 36,346 +1,157
Jul08 080307 268.00 271.20 265.20 270.73 +2.81 13,596 16,633 +2,198
Aug08 080307 265.65 269.40 264.00 269.18 +2.51 4,676 9,992 +828
Sep08 080307 263.55 266.58 261.55 266.58 +2.26 2,758 13,931 +334
Oct08 080307 251.94 254.25 250.82 253.98 +1.51 1,166 7,481 +255
Nov08 080307 248.40 250.83 248.25 250.83 +1.26 930 3,506 -63
Dec08 080307 247.06 249.58 245.43 249.58 +1.01 2,852 10,178 +26
Jan09 080307 250.53 250.53 250.53 250.53 +0.81 34 3,517 +29
Total Volume and Open Interest 143,498 235,467 +4,543
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080307 266.50 269.43 266.50 269.43 +4.11 0 24 +0
May08 080307 271.03 271.03 271.03 271.03 +3.56 0 4 +0
Jun08 080307 271.43 271.43 271.43 271.43 +3.11 0 3 +0
Jul08 080307 270.73 270.73 270.73 270.73 +2.81      
Total Volume and Open Interest 0 31 +0
Natural Gas(NYM)
Apr08 080307 9.855 10.000 9.705 9.769 +0.027 76,746 141,622 -5,279
May08 080307 10.000 10.000 9.810 9.819 +0.027 26,984 111,814 +2,353
Jun08 080307 9.980 10.090 9.880 9.880 +0.029 19,900 39,612 -3,950
Jul08 080307 10.090 10.125 9.948 9.948 +0.033 4,400 34,769 +591
Aug08 080307 10.090 10.150 10.003 10.003 +0.041 4,264 27,119 +370
Sep08 080307 10.150 10.150 10.001 10.001 +0.039 2,426 21,391 +91
Oct08 080307 10.059 10.059 10.059 10.059 +0.032 5,086 62,324 +280
Nov08 080307 10.284 10.284 10.284 10.284 +0.032 2,170 29,370 +377
Dec08 080307 10.599 10.599 10.599 10.599 +0.032 1,475 35,925 +77
Jan09 080307 10.814 10.814 10.814 10.814 +0.032 2,123 55,280 +146
Feb09 080307 10.764 10.764 10.764 10.764 +0.027 219 12,394 +18
Mar09 080307 10.489 10.489 10.489 10.489 +0.022 2,089 44,148 +471
Apr09 080307 8.939 8.939 8.939 8.939 -0.078 1,946 35,813 -42
May09 080307 8.799 8.799 8.799 8.799 -0.088 701 29,259 +280
Jun09 080307 8.841 8.841 8.841 8.841 -0.088 194 14,478 +33
Jul09 080307 8.893 8.893 8.893 8.893 -0.088 188 10,006 -109
Total Volume and Open Interest 152,243 930,731 +881
Brent Crude Oil(ICE)
Apr08 080307 102.69 103.98 101.36 102.38 -0.23 113,257 77,740 -23,245
May08 080307 102.11 103.23 100.75 101.66 -0.39 83,048 161,665 +10,850
Jun08 080307 101.69 102.74 100.40 101.26 -0.51 58,132 78,148 +4,125
Jul08 080307 101.72 102.28 100.02 100.84 -0.61 9,911 31,980 +3,515
Aug08 080307 100.94 101.91 99.66 100.47 -0.66 5,123 19,362 +3,055
Sep08 080307 100.70 101.54 99.32 100.12 -0.75 3,433 15,838 +752
Oct08 080307 100.52 101.20 99.18 99.79 -0.89 1,707 11,908 +841
Nov08 080307 99.90 100.87 98.84 99.46 -1.02 1,391 7,877 +128
Dec08 080307 100.46 100.57 98.44 99.16 -1.11 15,169 54,532 -4,596
Jan09 080307 98.93 98.93 98.93 98.93 -1.19 602 11,667 +22
Feb09 080307 98.70 98.70 98.70 98.70 -1.26 0 5,448 +155
Mar09 080307 99.70 99.70 98.47 98.47 -1.37 0 5,093 -25
Apr09 080307 98.25 98.25 98.25 98.25 -1.47 0 5,478 +0
May09 080307 98.07 98.07 98.07 98.07 -1.55 0 1,635 +0
Total Volume and Open Interest 293,640 591,602 -5,800
Gas Oil(ICE)
Mar08 080307 966.25 975.75 952.00 972.50 +7.50 36,319 36,703 -8,385
Apr08 080307 942.00 946.50 926.50 943.75 +4.00 57,889 79,683 +3,824
May08 080307 923.25 927.75 909.25 925.75 +4.25 27,299 43,839 +2,037
Jun08 080307 900.00 914.50 898.00 913.00 +4.75 17,555 27,581 -1,350
Jul08 080307 894.50 906.75 892.00 906.75 +5.00 4,878 11,017 -339
Aug08 080307 891.75 904.00 890.50 904.00 +5.00 2,306 7,581 +19
Sep08 080307 891.00 903.00 890.00 903.00 +4.75 1,431 6,984 +651
Oct08 080307 893.00 901.25 890.00 901.25 +4.25 1,782 5,140 +190
Nov08 080307 892.00 899.50 892.00 899.50 +3.50 1,346 5,417 +307
Dec08 080307 887.75 898.00 887.25 898.00 +2.50 9,661 24,377 +747
Total Volume and Open Interest 163,306 276,768 -2,409
US Dollar Index(ICE)
Mar08 080307 72.985 73.220 72.455 73.045 +0.005 7,819 40,953 -1,531
Jun08 080307 73.300 73.655 72.890 73.470 +0.075 2,118 8,580 +1,048
Sep08 080307 73.585 73.840 73.585 73.840 +0.090 1 552 +0
Total Volume and Open Interest 9,939 50,094 -482
Australian Dollar(CME)
Mar08 080307 92.55 92.55 92.54 92.54 -0.05 1,418 85,760 -2,747
Jun08 080307 91.42 91.42 91.34 91.34 -0.09 23 6,955 +2,222
Sep08 080307 90.11 90.11 90.11 90.11 -0.09 0 114 +5
Total Volume and Open Interest 1,441 93,032 -512
British Pound(CME)
Mar08 080307 201.62 201.62 201.16 201.37 +0.59 2,625 98,364 +741
Jun08 080307 200.35 200.35 199.70 199.96 +0.54 141 7,074 +2,098
Sep08 080307 198.52 198.52 198.52 198.52 +0.50 0 97 +16
Total Volume and Open Interest 2,766 105,612 +2,856
Canadian Dollar(CME)
Mar08 080307 101.77 101.77 100.79 100.82 -0.61 3,744 94,653 -4,062
Jun08 080307 102.04 102.04 100.62 100.62 -0.64 679 21,290 +3,865
Sep08 080307 100.48 100.48 100.48 100.48 -0.63 10 2,269 +10
Dec08 080307 100.30 100.30 100.30 100.30 -0.64 0 1,811 +8
Total Volume and Open Interest 4,441 120,509 -169
Japanese Yen(CME)
Mar08 080307 97.92 98.70 96.95 97.52 +0.31 318 223,374 +649
Jun08 080307 97.45 98.17 97.45 97.96 +0.29 73 37,451 +2,209
Sep08 080307 98.32 98.32 98.32 98.32 +0.23 0 1,453 +29
Total Volume and Open Interest 391 262,366 +2,887
Swiss Franc(CME)
Mar08 080307 97.93 98.07 97.65 97.65 +0.11 84 79,758 -1,351
Jun08 080307 97.99 97.99 97.66 97.66 +0.07 107 5,046 +1,105
Sep08 080307 97.63 97.63 97.63 97.63 +0.06 0 498 +50
Total Volume and Open Interest 191 85,358 -194
EuroFX(CME)
Mar08 080307 154.15 154.17 153.37 153.46 -0.15 1,866 218,638 +2,247
Jun08 080307 153.55 153.55 152.63 152.81 -0.20 195 22,173 +5,323
Sep08 080307 152.09 152.09 152.09 152.09 -0.23 0 855 +27
Total Volume and Open Interest 2,061 241,995 +7,600
Mexican Peso(CME)
Mar08 080307 922.0 922.5 921.0 922.5 -0.5 6,253 98,143 -22,979
Apr08 080307 920.0 920.0 920.0 920.0 -0.5 70 69 -70
Total Volume and Open Interest 9,586 154,917 -15,040
30-Year T-Bonds(CBOT)
Mar08 080307 118~16 119~18 117~18 118~13 +0~15 24,472 101,774 -15,011
Jun08 080307 116~26 118~12 116~05 117~02 +0~16 471,239 923,073 +1,734
Sep08 080307 116~00 116~16 114~21 115~22 +0~16 5 306 +0
Total Volume and Open Interest 495,718 1,025,224 -13,277
10-Year T-Notes(CBOT)
Mar08 080307 118~265 119~250 118~210 119~100 +0~250 96,001 227,540 -67,720
Jun08 080307 117~005 117~290 116~235 117~155 +0~230 1,276,944 2,008,543 +4,345
Sep08 080307 115~285 115~285 115~285 115~285 +0~230 300 606 +298
Total Volume and Open Interest 1,373,245 2,236,689 -63,077
5-Year T-Notes(CBOT)
Mar08 080307 115~085 115~085 115~070 115~070 +0~135 56,990 0 +0
Jun08 080307 114~065 114~155 113~270 114~110 +0~115 931,597 0 +0
Sep08 080307 114~010 114~010 114~010 114~010 +0~115      
Total Volume and Open Interest 988,587 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080307 107~088 107~098 107~088 107~098 +0~016 3,655 208,437 -15,189
Jun08 080307 107~050 107~068 107~036 107~064 +0~016 6,874 1,083,373 +9,590
Sep08 080307 107~064 107~064 107~064 107~064 +0~016 0 120 +120
Total Volume and Open Interest 10,529 1,291,930 -5,479
Eurodollars(CME)
Mar08 080307 97.230 97.265 97.205 97.245 +0.115 7,893 1,722,053 -18,844
Jun08 080307 97.650 97.775 97.610 97.695 +0.150 25,116 1,713,611 -22,212
Sep08 080307 97.780 97.895 97.745 97.825 +0.160 6,164 1,532,677 +4,430
Dec08 080307 97.730 97.840 97.690 97.765 +0.130 8,829 1,462,181 -6,947
Mar09 080307 97.635 97.725 97.600 97.660 +0.115 10,639 1,001,148 +8,844
Jun09 080307 97.470 97.565 97.435 97.485 +0.100 10,947 824,918 +5,571
Sep09 080307 97.340 97.340 97.220 97.270 +0.085 10,532 810,613 +12,282
Dec09 080307 97.025 97.095 96.970 97.020 +0.080 9,764 601,663 +17,531
Mar10 080307 96.780 96.860 96.765 96.775 +0.080 9,551 314,954 +8,161
Jun10 080307 96.535 96.600 96.530 96.530 +0.085 6,227 228,295 +3,095
Sep10 080307 96.300 96.310 96.300 96.300 +0.090 5,330 193,001 +1,350
Dec10 080307 96.085 96.100 96.070 96.090 +0.095 6,350 161,016 +3,642
Mar11 080307 95.965 95.965 95.915 95.915 +0.095 6,412 106,188 +5,180
Jun11 080307 95.745 95.760 95.745 95.745 +0.100 2,145 105,846 +1,117
Sep11 080307 95.580 95.595 95.580 95.580 +0.100 2,133 69,523 -367
Dec11 080307 95.420 95.435 95.420 95.420 +0.100 3,328 78,478 -230
Mar12 080307 95.270 95.310 95.235 95.295 +0.105 3,016 62,477 -568
Jun12 080307 95.125 95.180 95.125 95.170 +0.105 5,481 65,619 +291
Total Volume and Open Interest 147,155 11,236,903 +23,266
30 Day Federal Funds(CBOT)
Mar08 080307 5.645 5.645 5.630 5.630 +0.050 0 64,191 +240
Apr08 080307 5.990 6.015 5.990 6.015 +0.080 20 79,178 +3,147
May08 080307 6.355 6.355 6.355 6.355 +0.070 251 66,365 +4,431
Jun08 080307 6.395 6.395 6.395 6.395 +0.075 11 32,741 +505
Jul08 080307 6.495 6.495 6.480 6.480 +0.095 120 14,997 +1,204
Aug08 080307 6.520 6.520 6.520 6.520 +0.110 120 15,131 +1,381
Total Volume and Open Interest 525 284,317 +11,293
30 Day Fed Funds(e-CBOT)
Mar08 080307 97.365 97.455 97.345 97.380 +0.050 9,693 0 +0
Apr08 080307 97.730 97.840 97.700 97.765 +0.080 17,928 0 +0
May08 080307 98.115 98.200 98.035 98.105 +0.065 15,150 0 +0
Jun08 080307 98.205 98.225 98.075 98.145 +0.075 8,220 0 +0
Jul08 080307 98.205 98.310 98.155 98.230 +0.090 6,963 0 +0
Aug08 080307 98.275 98.335 98.210 98.270 +0.110 3,585 0 +0
Total Volume and Open Interest 62,864    
3-Mth Euro-Yen(CME)
Mar08 080307 99.14 99.14 99.14 99.14 -0.01 741 12,535 -245
Jun08 080307 99.25 99.25 99.25 99.25 unch 5 8,648 +5
Sep08 080307 99.39 99.39 99.39 99.39 unch 200 5,507 +48
Dec08 080307 99.40 99.40 99.40 99.40 unch 650 2,386 +483
Mar09 080307 99.37 99.37 99.37 99.37 unch 551 1,330 +73
Jun09 080307 99.31 99.31 99.31 99.31 unch 0 156 +0
Sep09 080307 99.25 99.25 99.25 99.25 unch 0 350 +0
Dec09 080307 99.19 99.19 99.19 99.19 unch      
Mar10 080307 99.14 99.14 99.14 99.14 unch      
Jun10 080307 99.09 99.09 99.09 99.09 unch      
Total Volume and Open Interest 2,147 30,912 +364
3-Mth Euro-Yen(SGX)
Mar08 080307 99.14 99.14 99.14 99.14 0.00 1,269 53,509 -529
Jun08 080307 99.27 99.27 99.24 99.24 -0.01 723 20,922 +119
Sep08 080307 99.40 99.40 99.37 99.37 -0.01 1,401 19,186 -112
Dec08 080307 99.42 99.42 99.37 99.39 -0.01 288 13,971 -2
Mar09 080307 99.40 99.40 99.35 99.37 unch 128 6,856 -78
Jun09 080307 99.32 99.32 99.32 99.32 unch 204 1,842 +76
Sep09 080307 99.26 99.26 99.26 99.26 unch 100 778 +100
Dec09 080307 99.20 99.20 99.20 99.20 unch 0 360 +0
Total Volume and Open Interest 4,113 122,080 -426
Japanese Gov't Bonds(SGX)
Mar08 080226 136.90 137.28 136.87 137.20 +0.08 3,239 30,536 -1,857
Jun08 080307 139.22 139.50 139.05 139.30 +0.40 12,916 5,122 +2,414
Sep08 080307 139.30 139.30 139.30 139.30 +0.40      
Total Volume and Open Interest 26,097 31,920 +812
Euro-Bund(EUREX)
Mar08 080306 117.35 117.53 117.24 117.40 +0.16 2,012,047 529,175 -381,320
Jun08 080307 117.45 117.99 117.04 117.41 +0.15 1,460,383 1,245,022 +363,152
Sep08 080307 117.44 117.77 117.20 117.41 +0.15 5 19 +2
Total Volume and Open Interest 2,675,413 1,271,587 -139,475
Euro-Bobl(EUREX)
Mar08 080227 110.28 110.55 110.16 110.23 -0.65 317,771 1,180,919 +33,069
Jun08 080306 45.99 46.18 45.80 45.93 +0.08 586,750 833,233 +334,752
Sep08 080307 46.41 46.41 46.41 46.41 +0.19      
Total Volume and Open Interest 1,441,332 1,153,679 -149,612
3-Mth Euribor(EUREX)
Mar08 080307 95.520 95.535 95.440 95.455 -0.070 3,375 23,825 +1,581
Jun08 080307 95.730 95.760 95.700 95.735 +0.020 734 10,091 +352
Sep08 080307 96.090 96.120 96.090 96.100 +0.045 350 5,727 +94
Total Volume and Open Interest 5,020 48,878 +1,972
Long Gilt(LIFFE)
Mar08 080307 111~12 112~03 111~12 111~22 +0~17 6,358 16,081 -3,327
Jun08 080307 111~07 112~01 111~03 111~17 +0~17 108,394 341,322 +5,583
Total Volume and Open Interest 114,752 357,403 +2,256
3-Mth Short Sterling(LIFFE)
Mar08 080307 94.27 94.27 94.27 94.27 unch 86,461 370,319 -7,427
Jun08 080307 94.63 94.63 94.63 94.63 +0.03 75,628 596,504 +1,223
Sep08 080307 95.01 95.01 95.01 95.01 +0.07 80,741 556,144 +8,014
Dec08 080307 95.33 95.33 95.33 95.33 +0.07 95,991 553,345 +12,946
Mar09 080307 95.56 95.56 95.56 95.56 +0.06 55,785 366,130 +1,020
Jun09 080307 95.65 95.65 95.65 95.65 +0.06 41,018 239,064 -4,395
Total Volume and Open Interest 496,370 3,163,714 +14,213
3-Mth Euribor(LIFFE)
Mar08 080307 95.520 95.535 95.435 95.455 -0.070 159,057 677,557 +3,776
Jun08 080307 95.730 95.765 95.690 95.735 +0.020 216,629 702,021 -435
Sep08 080307 96.075 96.145 96.055 96.100 +0.045 187,183 604,441 +6,738
Total Volume and Open Interest 1,224,913 4,027,127 +11,663
3-Mth Aus T-Bills(SFE)
Mar08 080307 91.96 92.02 91.95 92.02 +0.06 22,912 304,804 -53,436
Jun08 080307 92.09 92.15 92.06 92.15 +0.11 54,056 388,381 -37,081
Sep08 080307 92.16 92.24 92.13 92.23 +0.12 43,967 238,370 -38,994
Dec08 080307 92.32 92.36 92.26 92.35 +0.11 15,571 128,251 -40,780
Mar09 080307 92.42 92.49 92.41 92.48 +0.10 6,757 73,158 -11,652
Jun09 080307 92.55 92.60 92.53 92.58 +0.08 3,670 59,076 +263
Sep09 080307 92.63 92.67 92.60 92.65 +0.07 4,223 48,903 +1,415
Dec09 080307 92.67 92.71 92.64 92.67 +0.06 3,058 19,593 -1,366
Mar10 080307 92.70 92.72 92.67 92.67 +0.06 119 1,505 -71
Jun10 080307 92.70 92.70 92.68 92.68 +0.06 1 495 -129
Total Volume and Open Interest 154,334 1,263,978 -182,091
10-Year Aus T-Bonds(SFE)
Mar08 080307 93.81 93.88 93.79 93.87 +0.14 43,942 608,808 +19,407
Jun08 080307 93.83 93.89 93.83 93.89 +0.14 2,030 4,160 +2,155
Total Volume and Open Interest 45,972 612,968 +21,562
3-Year Aus T-Bonds(SFE)
Mar08 080307 93.66 93.78 93.65 93.78 +0.19 121,525 1,089,061 +52,488
Jun08 080307 93.69 93.79 93.69 93.79 +0.20 3,707 25,392 +139
Total Volume and Open Interest 125,232 1,114,453 +52,627
Gold(CMX)
Apr08 080307 986.5 990.0 971.0 974.2 -2.9 171,611 294,268 -7,431
Jun08 080307 985.0 985.0 978.5 979.1 -3.0 11,368 56,545 +2,060
Aug08 080307 983.1 983.1 983.1 983.1 -3.1 1,129 32,721 +119
Oct08 080307 986.6 986.6 986.6 986.6 -3.2 373 4,692 +111
Dec08 080307 991.0 991.0 989.9 989.9 -3.3 1,082 26,662 -150
Feb09 080307 993.3 993.3 993.3 993.3 -3.4 248 19,220 +219
Apr09 080307 996.7 996.7 996.7 996.7 -3.5 102 4,222 +100
Jun09 080307 1000.5 1000.5 1000.5 1000.5 -3.6 5 10,486 +0
Aug09 080307 1004.5 1004.5 1004.5 1004.5 -3.7 6 192 +0
Oct09 080307 1008.5 1008.5 1008.5 1008.5 -3.8 1 215 +0
Dec09 080307 1010.4 1012.7 1010.4 1012.7 -3.9 99 16,663 +16
Total Volume and Open Interest 186,180 484,899 -4,915
Silver(CMX)
Mar08 080307 2015.8 2015.8 2015.8 2015.8 +2.7 762 754 -391
May08 080307 2066.0 2073.0 1992.0 2025.0 +2.5 56,497 85,702 -883
Jul08 080307 2085.0 2085.0 2034.0 2034.6 +2.4 2,193 24,959 +157
Sep08 080307 2050.5 2050.5 2042.0 2042.0 +2.4 306 17,332 +124
Dec08 080307 2058.0 2078.0 2052.0 2052.0 +2.4 1,149 20,693 +245
Mar09 080307 2065.0 2065.0 2060.5 2060.5 +2.3 611 3,228 +533
May09 080307 2068.4 2068.4 2068.4 2068.4 +2.3 5 117 +2
Total Volume and Open Interest 62,161 165,488 -256
Platinum(NYMEX)
Apr08 080307 2092.0 2092.0 2041.0 2041.7 -159.1 3,371 12,488 -305
Jul08 080307 2081.0 2081.0 2043.0 2043.0 -166.2 167 1,700 +27
Oct08 080307 2049.5 2049.5 2049.5 2049.5 -167.4 20 120 +15
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080307 505.20 505.20 491.80 491.80 -33.50 25 139 -28
Jun08 080307 495.00 495.00 495.00 495.00 -34.20 3,976 18,578 -306
Sep08 080307 498.25 498.25 498.25 498.25 -34.70 39 1,016 -13
Total Volume and Open Interest 4,051 20,698 -345
Copper(CMX)
Mar08 080307 390.00 393.50 390.00 393.20 +1.75 515 3,601 -237
May08 080307 392.70 393.60 387.00 392.15 +1.80 13,524 70,674 -966
Jul08 080307 391.10 391.10 391.00 391.00 +1.90 2,468 12,530 +466
Sep08 080307 388.10 388.10 388.10 388.10 +1.95 107 3,632 -9
Dec08 080307 377.00 382.55 377.00 382.55 +2.05 267 4,767 -45
Total Volume and Open Interest 17,391 102,277 -997
Aluminum(CMX)
Mar08 080307 143.75 143.75 143.75 143.75 +1.00      
Apr08 080307 143.75 143.75 143.75 143.75 +1.00      
May08 080307 143.75 143.75 143.75 143.75 +1.00      
Jun08 080307 143.75 143.75 143.75 143.75 +1.00      
Jul08 080307 143.75 143.75 143.75 143.75 +1.00      
Aug08 080307 143.75 143.75 143.75 143.75 +1.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080307 11940 12093 11820 11891 -179 1,586 33,116 +161
Jun08 080307 11930 12060 11835 11893 -182 86 1,901 +29
Sep08 080307 11888 11888 11888 11888 -177 0 1 +0
Dec08 080307 11900 11900 11877 11877 -177 0 1 +0
Total Volume and Open Interest 1,672 35,019 +190
S & P 500(CME)
Mar08 080307 1294.50 1314.00 1282.30 1292.80 -15.10 59,508 448,983 -23,229
Jun08 080307 1295.00 1315.50 1285.00 1294.60 -15.30 30,015 141,116 +22,778
Sep08 080307 1295.30 1295.30 1295.30 1295.30 -15.40 0 470 -44
Dec08 080307 1300.00 1300.00 1295.30 1295.30 -15.40 2 5,538 +2
Total Volume and Open Interest 89,525 596,122 -493
S & P 500 E-Mini(Globex)
Mar08 080307 1307.00 1318.50 1282.25 1292.75 -15.25 2,517,077 2,157,323 -21,833
Jun08 080307 1308.75 1319.50 1284.00 1294.50 -15.50 83,389 269,300 +50,814
Total Volume and Open Interest 2,600,467 2,426,650 +28,982
NASDAQ 100(CME)
Mar08 080307 1704.00 1734.00 1682.00 1708.80 -5.50 4,291 60,561 +335
Jun08 080307 1711.00 1739.00 1697.00 1717.30 -5.50 17 264 -270
Sep08 080307 1727.30 1727.30 1727.30 1727.30 -5.50      
Total Volume and Open Interest 4,308 60,825 +65
NASDAQ 100 E-Mini(Globex)
Mar08 080307 1716.80 1734.30 1682.30 1708.80 -5.50 429,884 449,211 +6,839
Jun08 080307 1727.00 1741.50 1690.50 1717.30 -5.50 9,046 11,830 +1,433
Total Volume and Open Interest 438,930 461,041 +8,272
S & P Midcap 400(CME)
Mar08 080307 760.50 769.50 756.50 761.00 -7.60 545 8,760 +484
Jun08 080307 762.90 762.90 762.90 762.90 -7.60 7 8 +6
Sep08 080307 768.20 768.20 768.20 768.20 -7.60 0 55 +0
Total Volume and Open Interest 552 8,825 +490
Russell 2000(CME)
Mar08 080307 655.50 669.00 654.00 660.60 -1.60 2,957 48,037 +989
Jun08 080307 661.85 664.50 656.00 660.25 -1.65 194 763 +416
Sep08 080307 660.95 660.95 660.95 660.95 -1.65 0 26 +0
Total Volume and Open Interest 3,151 48,826 +1,405
Russell 2000 E-Mini(Globex)
Mar08 080307 661.70 669.90 653.10 660.60 -1.60 273,336 698,808 +14,482
Jun08 080307 661.90 669.30 653.00 660.30 -1.60 7,321 21,530 +6,110
Sep08 080307 660.90 668.90 655.20 661.00 -1.60 1 108 +0
Total Volume and Open Interest 280,658 720,446 +20,592
Value Line(KCBT)
Mar08 080307 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080307 12810 12870 12735 12780 -460 78,690 262,565 +2,230
Jun08 080307 12755 12795 12675 12710 -430 5,563 3,143 +1,594
Total Volume and Open Interest 84,254 265,760 +3,824
Nikkei 225(SGX)
Mar08 080307 12810 12870 12735 12780 -460 78,690 262,565 +2,230
Jun08 080307 12755 12795 12675 12710 -430 5,563 3,143 +1,594
Sep08 080307 12725 12725 12725 12725 -435 0 40 +0
Total Volume and Open Interest 84,254 265,760 +3,824
CAC 40(EURONEXT)
Mar08 080307 4647.0 4670.0 4584.0 4622.0 -61.0 149,041 551,102 -4,532
Apr08 080307 4650.0 4674.5 4597.5 4632.0 -61.0 2,075 7,134 +1,555
May08 080307 4598.5 4623.5 4557.0 4582.5 -59.0 172 949 -9
Total Volume and Open Interest 151,389 561,953 -2,945
Hang Seng Index(HKFE)
Mar08 080307 22550 22718 22280 22560 -610 6,782 31,225 -60,040
Apr08 080307 22546 22682 22300 22540 -609 34 86 +51
Total Volume and Open Interest 6,823 31,628 -59,788
DAX(EUREX)
Mar08 080307 6540.0 6576.0 6454.0 6505.5 -97.5 177,246 212,731 +1,710
Jun08 080307 6619.5 6635.0 6529.5 6578.5 -98.0 1,768 30,595 +818
Sep08 080307 6671.5 6696.5 6606.5 6643.0 -98.0 228 5,326 +99
Total Volume and Open Interest 179,242 248,652 +2,627
FT-SE 100(EURONEXT)
Mar08 080307 5695.00 5752.50 5643.00 5687.00 -75.00 122,071 532,657 +6,518
Jun08 080307 5725.00 5760.00 5664.00 5702.50 -77.00 1,642 22,089 +1,151
Sep08 080307 5750.50 5751.50 5721.00 5721.00 -75.00 10 2,196 +3
Total Volume and Open Interest 123,723 559,042 +7,672
SPI 200(SFE)
Mar08 080307 5335.0 5338.0 5242.0 5270.0 -174.0 24,450 282,454 +2,276
Jun08 080307 5387.0 5396.0 5319.0 5329.0 -175.0 1,002 5,358 +763
Sep08 080307 5362.0 5378.0 5334.0 5334.0 -175.0 0 1,634 +0
Total Volume and Open Interest 25,452 289,687 +3,039
GSCI(CME)
Mar08 080307 36.94 42.84 34.54 37.89 -3.45 441 18,295 +0
Apr08 080307 36.94 37.14 34.44 36.94 -3.30 12 615 +7
May08 080307 32.64 32.64 32.64 32.64 -3.50      
Total Volume and Open Interest 453 18,910 +7
RJ/CRB Index(ICE)
Apr08 080307 573.00 573.00 556.00 556.00 -9.50 13 806 -1
Jun08 080307 568.40 570.50 561.50 561.50 -9.00 2 410 +0
Aug08 080307 575.50 575.50 567.00 567.00 -8.50 0 196 +0
Total Volume and Open Interest 15 1,417 -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

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz