Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon March 10, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080310 1336.00 1389.00 1328.00 1388.00 +47.00 626 2,353 -733
May08 080310 1358.75 1412.00 1358.75 1406.50 -2.25 5,659 240,375 -2,148
Jul08 080310 1371.00 1425.00 1371.00 1420.50 -0.50 2,812 107,996 -2,363
Aug08 080310 1360.00 1409.00 1360.00 1409.00 -1.00 169 9,991 +12
Sep08 080310 1305.00 1356.00 1305.00 1355.50 +0.50 48 7,727 -70
Nov08 080310 1266.50 1311.00 1261.50 1300.00 -11.50 4,711 140,148 -199
Jan09 080310 1270.00 1318.00 1269.00 1308.00 -11.00 83 10,326 +50
Total Volume and Open Interest 15,351 562,779 -5,975
Soybean Meal(CBOT)
Mar08 080310 338.00 353.50 330.00 353.20 +14.20 1,119 2,292 -1,023
May08 080310 342.50 358.50 333.50 358.30 +8.00 8,095 86,287 -4,893
Jul08 080310 334.90 362.00 334.90 362.00 +8.20 3,458 49,138 +42
Aug08 080310 346.00 358.00 339.00 357.50 +8.70 831 12,858 +232
Sep08 080310 328.50 346.50 328.00 346.00 +7.20 599 9,629 -183
Oct08 080310 316.00 322.50 311.00 321.70 +4.70 275 10,858 +73
Dec08 080310 311.00 319.00 307.00 318.20 +5.70 3,307 51,088 +1,649
Jan09 080310 309.00 320.50 308.50 317.20 +5.50 39 3,065 +73
Total Volume and Open Interest 18,301 232,690 -3,812
Soybean Oil(CBOT)
Mar08 080310 59.25 62.45 59.25 61.20 +0.95 572 2,581 -33
May08 080310 61.33 63.35 61.33 62.14 -1.19 1,606 143,012 +888
Jul08 080310 62.05 64.00 62.05 62.90 -1.15 1,006 66,554 -410
Aug08 080310 62.30 64.20 62.30 63.20 -1.10 117 9,391 +59
Sep08 080310 62.20 64.35 62.20 63.15 -1.05 50 8,088 +28
Oct08 080310 61.95 64.10 61.95 63.20 -0.75 59 6,451 +14
Dec08 080310 62.53 64.40 62.53 63.70 -0.83 1,151 51,844 +3,308
Jan09 080310 63.50 63.75 63.50 63.75 -1.00 2 1,776 -18
Total Volume and Open Interest 4,967 295,568 +4,020
Canola(WCE)
Mar08 080310 629.9 629.9 629.9 629.9 +0.9 0 98 +0
May08 080310 609.0 642.9 609.0 639.9 +0.9 9,070 80,734 -2,174
Jul08 080310 616.9 2.6 616.9 652.7 +5.8 4,300 30,493 -291
Total Volume and Open Interest 16,897 180,760 -1,932
Corn(CBOT)
Mar08 080310 524.00 556.00 516.50 555.50 +22.00 1,692 6,152 -2,291
May08 080310 533.00 566.50 527.25 565.75 +18.50 9,919 540,260 -7,001
Jul08 080310 545.50 579.00 539.00 578.25 +19.25 4,665 274,771 -628
Sep08 080310 546.50 579.00 539.75 579.00 +20.00 904 60,285 +565
Dec08 080310 545.50 579.25 541.00 579.00 +19.75 4,539 406,736 -1,374
Mar09 080310 556.00 586.75 550.25 586.75 +20.00 639 38,070 +938
Total Volume and Open Interest 23,133 1,438,952 -8,816
Wheat(CBOT)
Mar08 080310 1090.00 1140.00 1089.00 1140.00 +47.50 313 717 -28
May08 080310 1088.00 1165.00 1081.00 1163.00 +58.00 4,160 163,659 -891
Jul08 080310 1048.00 1128.50 1044.00 1121.75 +53.25 3,068 121,742 +2,057
Sep08 080310 1070.00 1138.50 1070.00 1138.50 +60.00 289 25,818 +72
Dec08 080310 1060.00 1145.00 1060.00 1140.00 +55.00 1,307 58,886 +625
Total Volume and Open Interest 9,268 399,754 +2,014
Wheat(KCBT)
Mar08 080310 1142.00 1190.00 1142.00 1190.00 +45.00 16 85 -107
May08 080310 1148.50 1215.00 1141.00 1201.00 +32.00 4,091 45,883 -513
Jul08 080310 1106.00 1166.00 1101.00 1165.00 +35.00 3,482 40,911 +157
Sep08 080310 1107.00 1162.00 1100.00 1162.00 +34.50 635 8,604 -4
Dec08 080310 1118.00 1171.00 1104.00 1170.00 +30.00 1,690 10,323 +712
Total Volume and Open Interest 10,096 113,797 +290
Wheat(MGE)
Mar08 080310 1600.00 1600.00 1600.00 1600.00 unch 29 17 -26
May08 080310 1268.00 1370.00 1235.00 1346.50 +26.75 1,680 13,367 -89
Jul08 080310 1160.00 1233.00 1142.00 1220.00 +45.50 1,807 8,772 -529
Sep08 080310 1108.00 1175.00 1102.00 1170.00 +47.75 1,414 14,353 +184
Dec08 080310 1110.00 1172.00 1110.00 1170.00 +40.75 1,373 12,175 +44
Total Volume and Open Interest 6,352 50,070 -384
Oats(CBOT)
Mar08 080310 365.00 382.00 365.00 382.00 -9.00 11 31 -13
May08 080310 379.25 391.00 379.25 390.75 -8.50 436 10,132 -284
Jul08 080310 389.00 401.00 389.00 401.00 -8.00 23 1,825 -22
Sep08 080310 409.00 409.00 409.00 409.00 -8.00 0 326 +0
Total Volume and Open Interest 740 15,361 -269
Rough Rice(CBOT)
Mar08 080310 17.35 17.75 17.35 17.75 +0.44 0 16 +8
May08 080310 17.35 18.05 17.27 18.05 +0.50 34 11,838 -121
Jul08 080310 17.64 18.33 17.64 18.33 +0.50 0 1,775 +64
Sep08 080310 16.47 17.10 16.47 17.10 +0.41 15 3,323 -74
Total Volume and Open Interest 124 19,715 -136
Live Cattle(CME)
Apr08 080310 90.400 90.450 89.600 89.750 -0.785 30,380 106,203 -9,602
Jun08 080310 92.150 92.150 91.285 91.500 -0.500 22,877 92,045 +5,177
Aug08 080310 96.100 96.200 95.285 95.950 -0.380 7,141 36,638 +2,493
Oct08 080310 101.250 101.285 100.350 101.180 -0.470 3,618 21,950 +1,041
Dec08 080310 103.035 103.100 102.350 102.900 -0.280 1,341 12,589 +65
Feb09 080310 104.900 105.000 104.000 104.980 +0.050 291 7,167 +82
Total Volume and Open Interest 65,767 279,169 -706
Feeder Cattle(CME)
Mar08 080310 100.850 100.850 99.850 100.200 -0.400 1,403 3,313 -1,218
Apr08 080310 104.200 104.250 102.900 103.135 -0.845 2,295 13,351 -579
May08 080310 107.500 107.700 106.080 106.150 -1.400 2,419 12,488 +244
Aug08 080310 111.850 111.900 110.200 110.350 -1.435 620 6,922 +46
Sep08 080310 111.500 111.500 110.750 111.300 -0.585 44 922 +18
Oct08 080310 111.500 111.500 110.900 111.330 -0.920 35 609 +14
Nov08 080310 111.000 111.500 110.900 111.350 -0.900 17 448 +9
Total Volume and Open Interest 6,846 38,374 -1,454
Lean Hogs(CME)
Apr08 080310 57.700 58.250 57.400 57.735 -0.115 24,101 80,563 -6,763
May08 080310 68.000 68.500 67.400 68.400 -0.235 191 3,115 +28
Jun08 080310 73.950 74.600 73.500 73.900 -0.200 23,185 49,785 +2,350
Jul08 080310 77.800 78.250 77.250 77.975 -0.075 5,362 22,151 +1,561
Aug08 080310 79.100 79.500 78.050 79.450 -0.130 3,912 16,854 +1,912
Oct08 080310 73.950 74.400 72.700 74.385 -0.045 2,091 15,969 +577
Dec08 080310 75.700 75.900 74.300 75.635 -0.545 1,021 20,504 +27
Feb09 080310 79.000 79.100 77.800 78.800 -0.700 537 9,044 +54
Total Volume and Open Interest 60,403 218,412 -251
Pork Bellies(CME)
Mar08 080310 79.900 80.500 78.500 78.500 -3.000 88 106 -41
May08 080310 82.500 83.000 81.050 81.050 -3.000 205 1,091 +19
Jul08 080310 85.500 85.500 82.600 82.600 -3.000 23 308 +10
Aug08 080310 85.400 85.400 82.300 82.300 -2.900 6 118 +2
Feb09 080310 98.500 98.500 98.500 98.500 unch      
Total Volume and Open Interest 322 1,623 -10
Class III Milk(CME)
Mar08 080310 18.06 18.06 18.06 18.06 -0.01 476 4,305 -209
Apr08 080310 17.12 17.15 17.11 17.15 +0.05 225 4,217 +35
May08 080310 17.10 17.20 17.10 17.20 +0.13 495 3,440 +204
Jun08 080310 17.21 17.21 17.21 17.21 +0.10 81 2,808 +36
Jul08 080310 17.24 17.24 17.24 17.24 +0.06 24 2,190 +0
Total Volume and Open Interest 1,552 29,497 +88
Cocoa(ICE)
Mar08 080310 2698 2698 2698 2698 -15 3 62 -4
May08 080310 2705 2739 2664 2721 +2 13,681 94,825 -883
Jul08 080310 2720 2744 2676 2730 +3 1,333 30,555 +203
Sep08 080310 2746 2752 2682 2733 -23 632 15,108 +234
Dec08 080310 2700 2720 2670 2711 +11 973 22,849 +20
Mar09 080310 2660 2705 2660 2696 -17 649 7,736 +550
May09 080310 2697 2697 2697 2697 -21 126 2,418 -94
Total Volume and Open Interest 17,405 175,547 +29
Coffee "C"(ICE)
Mar08 080310 147.45 149.10 146.20 149.10 +0.35 295 300 -63
May08 080310 150.40 151.50 147.65 151.30 +0.90 33,192 121,140 +1,993
Jul08 080310 153.45 153.85 150.10 153.00 +0.30 5,026 29,549 +737
Sep08 080310 155.45 155.60 152.50 155.60 +0.65 2,405 15,122 +693
Dec08 080310 157.05 158.30 155.35 158.25 -1.25 956 15,144 +185
Mar09 080310 160.00 161.50 160.00 161.50 +1.10 586 7,374 +132
Total Volume and Open Interest 42,785 193,936 +3,831
Orange Juice(ICE)
Mar08 080310 124.50 126.00 123.25 123.25 -1.10 3 3 -5
May08 080310 124.30 128.00 123.00 125.70 -1.05 1,732 22,163 -406
Jul08 080310 127.25 130.50 126.00 128.60 -1.25 260 4,470 +48
Sep08 080310 132.75 132.75 129.00 131.40 -0.30 90 1,663 +47
Nov08 080310 133.60 133.80 133.35 133.35 -1.10 167 847 +128
Jan09 080310 137.50 137.50 134.00 135.65 -0.75 28 981 -2
Total Volume and Open Interest 2,290 30,257 -190
Sugar #11(ICE)
May08 080310 13.16 13.29 12.81 13.14 +0.01 107,011 407,870 -16,396
Jul08 080310 13.50 13.54 13.13 13.44 +0.03 39,439 210,717 +4,403
Oct08 080310 13.70 13.90 13.49 13.83 +0.05 15,619 158,003 +1,737
Mar09 080310 14.25 14.34 13.95 14.33 +0.26 7,001 81,063 +1,371
May09 080310 14.26 14.28 13.94 14.26 -0.14 3,042 54,960 +26
Total Volume and Open Interest 176,750 996,344 -8,383
Sugar #14(ICE)
May08 080310 20.80 20.83 20.80 20.82 -0.02 78 3,108 -76
Jul08 080310 20.79 20.80 20.78 20.78 +0.02 25 1,976 -15
Sep08 080310 20.80 20.80 20.80 20.80 -0.04 1 1,476 +0
Nov08 080310 21.25 21.25 21.25 21.25 +0.13 1 813 +0
Jan09 080310 21.03 21.03 21.03 21.03 +0.01 1 340 +1
Total Volume and Open Interest 106 8,212 -90
London Cocoa(LCE)
Mar08 080310 1342 1357 1334 1355 -1 2,501 32,519 -2,038
May08 080310 1380 1398 1373 1397 +3 8,266 47,262 -800
Jul08 080310 1417 1438 1411 1435 +3 3,191 63,013 +171
Sep08 080310 1393 1399 1371 1396 -1 292 31,981 +181
Dec08 080310 1393 1400 1370 1398 -2 419 42,068 -72
Mar09 080310 1378 1378 1377 1377 -2 804 17,955 -131
May09 080310 1383 1383 1383 1383 -3 114 2,619 +85
Total Volume and Open Interest 15,587 238,891 -2,604
London Coffee(LCE)
Mar08 080310 2483.00 2507.00 2460.00 2505.00 +33.00 267 2,492 -168
May08 080310 2486.00 2527.00 2470.00 2516.00 +9.00 27,384 90,333 -2,967
Jul08 080310 2502.00 2537.00 2485.00 2527.00 +7.00 4,826 44,960 +750
Sep08 080310 2498.00 2534.00 2486.00 2527.00 +12.00 494 20,450 +65
Nov08 080310 2469.00 2491.00 2469.00 2491.00 +12.00 66 4,395 -14
Jan09 080310 2447.00 2447.00 2447.00 2447.00 +12.00 43 5,073 +32
Total Volume and Open Interest 33,080 167,703 -2,302
London Sugar(LCE)
May08 080310 351.00 351.60 343.70 347.20 -8.30 10,602 29,881 -1,354
Aug08 080310 360.70 361.70 355.50 359.20 -6.80 1,839 10,313 -609
Oct08 080310 368.00 368.50 364.00 367.70 -6.80 383 8,629 +11
Dec08 080310 370.10 373.50 368.90 372.70 -6.80 137 3,248 +19
Mar09 080310 376.00 381.10 376.00 379.20 -6.30 96 5,432 +24
Total Volume and Open Interest 13,057 62,640 -1,909
Cotton(ICE)
May08 080310 78.22 78.22 77.28 77.28 -4.00 9,816 143,738 -778
Jul08 080310 81.70 81.70 79.11 79.11 -4.00 4,918 50,656 +574
Oct08 080310 83.70 83.95 82.23 82.23 -3.35 620 1,991 +213
Dec08 080310 85.10 85.99 83.53 84.45 -3.08 5,858 84,746 -443
Mar09 080310 86.70 87.35 86.20 86.65 -3.05 325 7,150 +96
May09 080310 87.68 87.68 87.68 87.68 -2.76 34 471 +14
Total Volume and Open Interest 21,797 293,505 -733
Lumber(CME)
Mar08 080310 201.1 205.1 194.2 194.8 -5.8 291 993 -89
May08 080310 232.2 232.2 228.7 228.7 -3.6 911 8,986 +225
Jul08 080310 251.0 253.0 250.0 250.2 -3.3 174 2,123 +46
Sep08 080310 261.5 265.2 261.5 264.0 -2.7 65 935 +29
Total Volume and Open Interest 1,500 13,438 +210
Crude Oil(NYM)
Apr08 080310 104.80 108.00 104.15 107.90 +2.75 321,205 280,976 -16,128
May08 080310 103.80 106.80 103.60 106.74 +2.46 149,001 238,886 +23,262
Jun08 080310 102.75 105.51 102.75 105.51 +2.17 69,387 140,052 +2,121
Jul08 080310 101.65 104.41 101.65 104.41 +1.86 19,408 49,012 -62
Aug08 080310 102.90 103.47 102.90 103.47 +1.60 10,587 30,596 +1,302
Sep08 080310 100.40 102.77 100.13 102.68 +1.39 6,595 49,160 +859
Oct08 080310 102.06 102.06 102.06 102.06 +1.26 3,592 34,134 +1,124
Nov08 080310 101.53 101.53 101.53 101.53 +1.15 1,675 21,627 +206
Dec08 080310 99.00 101.03 99.00 101.03 +1.03 37,400 213,269 +1,073
Jan09 080310 100.52 100.52 100.52 100.52 +0.88 1,662 25,189 -551
Feb09 080310 100.04 100.04 100.04 100.04 +0.74 76 13,353 +11
Mar09 080310 97.90 99.58 97.90 99.58 +0.60 172 10,933 -30
Apr09 080310 99.17 99.17 99.17 99.17 +0.50 22 7,920 +0
May09 080310 98.77 98.77 98.77 98.77 +0.40 22 13,732 -1
Jun09 080310 98.42 98.42 98.42 98.42 +0.31 2,202 31,332 -678
Jul09 080310 98.10 98.10 98.10 98.10 +0.20 130 6,262 +100
Total Volume and Open Interest 661,409 1,466,575 +15,767
Heating Oil(NYM)
Apr08 080310 294.50 297.80 294.50 297.34 +2.64 39,325 70,488 -5,276
May08 080310 290.69 290.69 290.69 290.69 +2.19 20,439 52,944 +1,162
Jun08 080310 286.69 286.69 286.69 286.69 +2.09 12,486 35,420 +813
Jul08 080310 285.24 285.24 285.24 285.24 +1.74 4,445 12,160 -92
Aug08 080310 284.99 284.99 284.99 284.99 +1.49 2,252 6,364 +296
Sep08 080310 285.09 285.09 285.09 285.09 +1.14 1,469 9,496 +129
Oct08 080310 285.74 285.74 285.74 285.74 +0.99 148 2,191 -7
Nov08 080310 286.64 286.64 286.64 286.64 +0.89 425 3,641 +178
Dec08 080310 287.34 287.34 287.34 287.34 +0.74 2,527 21,844 +352
Jan09 080310 287.44 287.44 287.44 287.44 +0.64 248 5,470 +30
Feb09 080310 285.64 285.64 285.64 285.64 +0.44 26 1,175 -7
Mar09 080310 281.94 281.94 281.94 281.94 +0.19 15 1,249 +3
Total Volume and Open Interest 84,144 233,974 -2,267
Gasoline(NYMEX)
Apr08 080310 269.43 272.27 263.53 271.49 +2.06 37,702 69,790 -721
May08 080310 271.63 274.12 265.45 273.48 +2.45 21,650 52,690 +2,417
Jun08 080310 271.50 274.54 266.00 273.83 +2.40 10,218 36,502 +156
Jul08 080310 272.27 273.53 265.98 272.98 +2.25 3,862 16,726 +93
Aug08 080310 264.40 271.70 264.20 271.08 +1.90 1,226 10,281 +289
Sep08 080310 266.58 269.65 261.50 268.18 +1.60 1,342 13,803 -128
Oct08 080310 253.00 255.38 253.00 255.38 +1.40 794 7,661 +180
Nov08 080310 249.17 252.35 248.97 251.93 +1.10 307 3,443 -63
Dec08 080310 246.03 250.87 244.00 250.48 +0.90 899 10,372 +194
Jan09 080310 250.48 251.33 250.48 251.33 +0.80 223 3,657 +140
Total Volume and Open Interest 79,379 238,452 +2,985
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080310 271.49 271.49 271.49 271.49 +2.06 0 24 +0
May08 080310 273.48 273.48 273.48 273.48 +2.45 0 4 +0
Jun08 080310 273.83 273.83 273.83 273.83 +2.40 0 3 +0
Jul08 080310 272.98 272.98 272.98 272.98 +2.25      
Total Volume and Open Interest 0 31 +0
Natural Gas(NYM)
Apr08 080310 9.735 10.040 9.640 10.024 +0.255 90,257 133,862 -7,760
May08 080310 9.765 10.090 9.760 10.075 +0.256 37,711 114,283 +2,469
Jun08 080310 9.825 10.136 9.825 10.136 +0.256 12,658 41,361 +1,749
Jul08 080310 9.890 10.214 9.890 10.214 +0.266 6,452 35,254 +485
Aug08 080310 9.950 10.285 9.950 10.270 +0.267 4,359 27,049 -70
Sep08 080310 9.950 10.268 9.950 10.268 +0.267 3,943 20,904 -487
Oct08 080310 10.010 10.320 10.010 10.320 +0.261 6,914 61,937 -387
Nov08 080310 10.535 10.535 10.535 10.535 +0.251 2,853 28,970 -400
Dec08 080310 10.840 10.840 10.840 10.840 +0.241 1,795 35,822 -103
Jan09 080310 11.045 11.045 11.045 11.045 +0.231 2,464 55,297 +17
Feb09 080310 10.990 10.990 10.990 10.990 +0.226 283 12,444 +50
Mar09 080310 10.465 10.710 10.450 10.710 +0.221 1,845 44,192 +44
Apr09 080310 8.920 8.990 8.800 8.990 +0.051 2,051 36,017 +204
May09 080310 8.840 8.840 8.840 8.840 +0.041 943 28,953 -306
Jun09 080310 8.882 8.882 8.882 8.882 +0.041 112 14,469 -9
Jul09 080310 8.820 8.934 8.820 8.934 +0.041 66 10,016 +10
Total Volume and Open Interest 177,522 926,229 -4,502
Brent Crude Oil(ICE)
Apr08 080310 102.30 104.45 101.20 104.16 +1.78 113,280 81,905 +4,165
May08 080310 101.55 103.63 100.53 103.36 +1.70 88,223 164,436 +2,771
Jun08 080310 101.10 103.13 100.15 102.91 +1.65 77,295 92,551 +14,403
Jul08 080310 100.92 102.65 99.70 102.45 +1.61 19,862 33,896 +1,916
Aug08 080310 100.58 102.19 99.34 101.98 +1.51 9,191 21,321 +1,959
Sep08 080310 100.34 101.71 98.95 101.50 +1.38 5,133 15,571 -267
Oct08 080310 99.59 101.26 98.54 101.06 +1.27 3,188 12,212 +304
Nov08 080310 99.16 100.85 98.47 100.66 +1.20 2,234 8,682 +805
Dec08 080310 99.54 100.48 97.71 100.29 +1.13 18,053 59,588 +5,056
Jan09 080310 98.93 99.98 98.93 99.98 +1.05 0 12,279 +612
Feb09 080310 99.67 99.67 99.67 99.67 +0.97 0 5,958 +510
Mar09 080310 99.38 99.38 99.38 99.38 +0.91 806 5,013 -80
Apr09 080310 99.05 99.05 99.05 99.05 +0.80 0 5,743 +265
May09 080310 98.72 98.72 98.72 98.72 +0.65 0 1,635 +0
Total Volume and Open Interest 344,886 627,915 +36,313
Gas Oil(ICE)
Mar08 080310 962.75 978.50 958.00 977.00 +4.50 32,859 33,073 -3,630
Apr08 080310 938.00 949.25 929.00 947.50 +3.75 58,073 77,924 -1,759
May08 080310 920.25 929.50 909.50 928.00 +2.25 31,739 42,200 -1,639
Jun08 080310 909.00 915.00 895.50 914.25 +1.25 14,439 25,901 -1,680
Jul08 080310 898.00 907.00 888.00 906.50 -0.25 5,262 11,718 +701
Aug08 080310 891.25 902.50 884.75 902.50 -1.50 2,735 7,885 +304
Sep08 080310 888.00 900.75 883.25 900.75 -2.25 2,051 7,138 +154
Oct08 080310 885.75 898.75 885.50 898.75 -2.50 1,945 5,629 +489
Nov08 080310 883.50 896.50 883.50 896.50 -3.00 2,378 6,004 +587
Dec08 080310 887.75 894.25 877.25 894.25 -3.75 6,784 24,405 +28
Total Volume and Open Interest 160,017 271,911 -4,857
US Dollar Index(ICE)
Mar08 080310 72.860 73.130 72.815 73.020 -0.025 14,021 35,935 -5,018
Jun08 080310 73.285 73.510 73.210 73.425 -0.045 9,572 14,123 +5,543
Sep08 080310 73.670 73.895 73.670 73.830 -0.010 1 553 +1
Total Volume and Open Interest 23,596 50,622 +528
Australian Dollar(CME)
Mar08 080310 92.48 92.48 91.71 91.71 -0.83 3,341 80,033 -5,727
Jun08 080310 91.28 91.28 90.50 90.52 -0.82 961 9,129 +2,174
Sep08 080310 89.29 89.29 89.29 89.29 -0.82 100 214 +100
Total Volume and Open Interest 4,402 89,576 -3,456
British Pound(CME)
Mar08 080310 201.93 201.93 200.81 200.85 -0.52 4,620 94,392 -3,972
Jun08 080310 200.38 200.38 199.40 199.41 -0.55 2,889 8,245 +1,171
Sep08 080310 197.99 197.99 197.99 197.99 -0.53 0 97 +0
Total Volume and Open Interest 7,512 102,810 -2,802
Canadian Dollar(CME)
Mar08 080310 101.00 101.00 100.18 100.24 -0.58 3,723 80,790 -13,863
Jun08 080310 100.35 100.52 100.00 100.03 -0.59 1,259 27,073 +5,783
Sep08 080310 99.86 99.86 99.86 99.86 -0.62 5 2,266 -3
Dec08 080310 99.70 99.70 99.70 99.70 -0.60 3 1,809 -2
Total Volume and Open Interest 4,991 112,424 -8,085
Japanese Yen(CME)
Mar08 080310 97.71 98.27 97.71 98.27 +0.75 2,928 203,080 -20,294
Jun08 080310 98.17 98.73 98.17 98.71 +0.75 1,144 41,109 +3,658
Sep08 080310 99.07 99.07 99.07 99.07 +0.75 0 1,452 -1
Total Volume and Open Interest 4,072 245,729 -16,637
Swiss Franc(CME)
Mar08 080310 97.77 98.21 97.54 98.21 +0.56 981 75,324 -4,434
Jun08 080310 97.83 98.21 97.65 98.21 +0.55 1,074 9,342 +4,296
Sep08 080310 98.14 98.14 98.14 98.14 +0.51 0 498 +0
Total Volume and Open Interest 2,055 85,223 -135
EuroFX(CME)
Mar08 080310 153.63 153.67 153.38 153.47 +0.01 4,472 210,944 -7,694
Jun08 080310 153.63 153.63 152.63 152.79 -0.02 2,776 27,465 +5,292
Sep08 080310 152.06 152.06 152.06 152.06 -0.03 0 857 +2
Total Volume and Open Interest 7,248 239,596 -2,399
Mexican Peso(CME)
Mar08 080310 922.5 922.5 921.2 921.2 -1.2 3,040 88,773 -9,370
Apr08 080310 918.8 918.8 918.8 918.8 -1.2 66 25 -44
Total Volume and Open Interest 3,662 146,022 -8,895
30-Year T-Bonds(CBOT)
Mar08 080310 118~15 120~05 118~15 119~27 +1~14 14,671 94,241 -7,533
Jun08 080310 117~01 118~27 116~31 118~17 +1~15 505,184 912,493 -10,580
Sep08 080310 117~04 117~04 117~04 117~04 +1~14 29 328 +22
Total Volume and Open Interest 519,884 1,007,133 -18,091
10-Year T-Notes(CBOT)
Mar08 080310 119~050 120~065 117~245 120~030 +0~250 58,587 198,625 -28,915
Jun08 080310 117~195 118~125 117~150 118~075 +0~240 1,348,562 2,016,222 +7,679
Sep08 080310 116~205 116~205 116~205 116~205 +0~240 0 606 +0
Total Volume and Open Interest 1,407,149 2,215,453 -21,236
5-Year T-Notes(CBOT)
Mar08 080310 115~065 115~140 115~065 115~140 +0~070 41,680 0 +0
Jun08 080310 114~090 114~215 114~090 114~180 +0~070 925,871 0 +0
Sep08 080310 114~080 114~080 114~080 114~080 +0~070      
Total Volume and Open Interest 967,551 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080310 107~097 107~106 107~097 107~106 +0~008 212 188,606 -19,831
Jun08 080310 107~056 107~072 107~053 107~072 +0~008 2,364 1,073,101 -10,272
Sep08 080310 107~072 107~072 107~072 107~072 +0~008      
Total Volume and Open Interest 2,576 1,261,707 -30,223
Eurodollars(CME)
Mar08 080310 97.240 97.268 97.223 97.260 +0.015 11,345 1,733,385 +11,332
Jun08 080310 97.660 97.740 97.630 97.735 +0.040 12,197 1,700,324 -13,287
Sep08 080310 97.800 97.880 97.765 97.870 +0.045 12,336 1,558,669 +25,992
Dec08 080310 97.750 97.825 97.695 97.815 +0.050 12,834 1,457,615 -4,566
Mar09 080310 97.675 97.720 97.605 97.710 +0.050 11,304 1,003,384 +2,236
Jun09 080310 97.505 97.550 97.460 97.535 +0.050 8,177 808,908 -16,010
Sep09 080310 97.295 97.330 97.255 97.315 +0.045 9,767 804,705 -5,908
Dec09 080310 97.050 97.075 97.005 97.065 +0.045 9,096 599,695 -1,968
Mar10 080310 96.790 96.835 96.785 96.830 +0.055 12,524 315,159 +205
Jun10 080310 96.545 96.600 96.545 96.595 +0.065 4,179 227,278 -1,017
Sep10 080310 96.315 96.385 96.315 96.375 +0.075 3,339 193,157 +156
Dec10 080310 96.130 96.175 96.130 96.170 +0.080 7,063 164,463 +3,447
Mar11 080310 95.970 95.995 95.970 95.995 +0.080 3,810 104,789 -1,399
Jun11 080310 95.800 95.825 95.800 95.825 +0.080 1,937 105,460 -386
Sep11 080310 95.635 95.670 95.635 95.665 +0.085 1,937 68,528 -995
Dec11 080310 95.475 95.510 95.475 95.510 +0.090 1,914 77,717 -761
Mar12 080310 95.365 95.385 95.340 95.385 +0.090 2,154 62,093 -384
Jun12 080310 95.240 95.260 95.215 95.260 +0.090 3,155 63,736 -1,883
Total Volume and Open Interest 134,530 11,231,465 -5,438
30 Day Federal Funds(CBOT)
Mar08 080310 5.615 5.615 5.615 5.615 -0.015 67 64,643 +452
Apr08 080310 6.025 6.035 6.025 6.035 +0.020 107 73,099 -6,079
May08 080310 6.340 6.355 6.340 6.355 unch 0 66,779 +414
Jun08 080310 6.385 6.395 6.385 6.395 unch 0 32,300 -441
Jul08 080310 6.505 6.505 6.495 6.495 +0.015 35 14,532 -465
Aug08 080310 6.540 6.540 6.540 6.540 +0.020 0 15,325 +194
Total Volume and Open Interest 209 278,484 -5,833
30 Day Fed Funds(e-CBOT)
Mar08 080310 97.365 97.405 97.340 97.365 -0.015 21,154 0 +0
Apr08 080310 97.740 97.795 97.715 97.785 +0.020 35,771 0 +0
May08 080310 98.080 98.135 98.045 98.105 unch 12,550 0 +0
Jun08 080310 98.100 98.175 98.080 98.145 unch 4,870 0 +0
Jul08 080310 98.185 98.260 98.155 98.245 +0.015 4,659 0 +0
Aug08 080310 98.180 98.305 98.180 98.290 +0.020 981 0 +0
Total Volume and Open Interest 80,557    
3-Mth Euro-Yen(CME)
Mar08 080310 99.14 99.14 99.13 99.13 -0.01 295 12,829 +294
Jun08 080310 99.21 99.21 99.21 99.21 -0.04 0 8,243 -405
Sep08 080310 99.35 99.35 99.35 99.35 -0.04 0 5,457 -50
Dec08 080310 99.36 99.36 99.36 99.36 -0.04 0 2,443 +57
Mar09 080310 99.33 99.33 99.33 99.33 -0.04 0 1,264 -66
Jun09 080310 99.28 99.28 99.28 99.28 -0.03 0 156 +0
Sep09 080310 99.22 99.22 99.22 99.22 -0.03 0 350 +0
Dec09 080310 99.16 99.16 99.16 99.16 -0.03      
Mar10 080310 99.12 99.12 99.12 99.12 -0.02      
Jun10 080310 99.07 99.07 99.07 99.07 -0.02      
Total Volume and Open Interest 295 30,742 -170
3-Mth Euro-Yen(SGX)
Mar08 080310 99.13 99.14 99.13 99.13 -0.01 204 54,184 +675
Jun08 080310 99.22 99.22 99.21 99.22 -0.02 1,058 21,225 +303
Sep08 080310 99.36 99.36 99.32 99.35 -0.02 576 19,053 -133
Dec08 080310 99.38 99.38 99.36 99.37 -0.02 135 14,324 +353
Mar09 080310 99.37 99.37 99.35 99.35 -0.02 46 7,424 +568
Jun09 080310 99.30 99.30 99.30 99.30 -0.02 0 1,842 +0
Sep09 080310 99.24 99.24 99.24 99.24 -0.02 0 778 +0
Dec09 080310 99.18 99.18 99.18 99.18 -0.02 0 360 +0
Total Volume and Open Interest 2,019 123,846 +1,766
Japanese Gov't Bonds(SGX)
Jun08 080310 139.40 139.79 139.11 139.62 +0.32 21,090 15,611 +10,489
Sep08 080310 139.62 139.62 139.62 139.62 +0.32      
Dec08 080310 139.62 139.62 139.62 139.62 +0.32      
Total Volume and Open Interest 37,391 35,601 +3,681
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 080310 46.61 46.61 46.61 46.61 +0.20      
Total Volume and Open Interest 899,135 1,109,379 -44,300
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 080310 111~19 111~32 111~18 111~32 +0~10 2,308 14,341 -1,740
Jun08 080310 111~24 111~30 111~13 111~28 +0~10 112,917 345,802 +4,480
Total Volume and Open Interest 115,225 360,143 +2,740
3-Mth Short Sterling(LIFFE)
Mar08 080310 94.25 94.25 94.25 94.25 -0.02 96,522 368,495 -1,824
Jun08 080310 94.66 94.66 94.66 94.66 +0.03 71,787 586,395 -10,109
Sep08 080310 95.06 95.06 95.06 95.06 +0.05 92,041 555,558 -586
Dec08 080310 95.37 95.37 95.37 95.37 +0.04 113,498 549,128 -4,217
Mar09 080310 95.59 95.59 95.59 95.59 +0.03 87,515 364,525 -1,605
Jun09 080310 95.68 95.68 95.68 95.68 +0.03 68,025 247,742 +8,678
Total Volume and Open Interest 629,523 3,171,915 +8,201
3-Mth Euribor(LIFFE)
Mar08 080310 95.450 95.450 95.365 95.395 -0.060 211,469 676,646 -911
Jun08 080310 95.740 95.750 95.680 95.725 -0.010 335,907 743,608 +41,587
Sep08 080310 96.125 96.190 96.080 96.160 +0.060 272,491 620,629 +16,188
Total Volume and Open Interest 1,640,783 4,111,640 +84,513
3-Mth Aus T-Bills(SFE)
Mar08 080310 92.00 92.01 91.85 91.91 -0.11 10,308 306,446 +1,642
Jun08 080310 92.17 92.17 91.98 92.03 -0.12 32,808 341,971 -46,410
Sep08 080310 92.27 92.28 92.08 92.13 -0.10 31,121 228,110 -10,260
Dec08 080310 92.41 92.41 92.19 92.25 -0.10 16,162 128,940 +689
Mar09 080310 92.53 92.54 92.32 92.38 -0.10 7,831 72,183 -975
Jun09 080310 92.60 92.60 92.41 92.49 -0.09 6,941 61,669 +2,593
Sep09 080310 92.64 92.64 92.49 92.55 -0.10 7,613 52,499 +3,596
Dec09 080310 92.69 92.69 92.54 92.58 -0.09 1,820 18,808 -785
Mar10 080310 92.70 92.70 92.55 92.58 -0.09 196 1,555 +50
Jun10 080310 92.71 92.71 92.57 92.58 -0.10 5 495 +0
Total Volume and Open Interest 114,815 1,214,122 -49,856
10-Year Aus T-Bonds(SFE)
Mar08 080310 93.92 93.94 93.86 93.91 +0.04 44,243 550,828 -57,980
Jun08 080310 93.93 93.94 93.88 93.92 +0.03 766 5,567 +1,407
Total Volume and Open Interest 45,009 556,395 -56,573
3-Year Aus T-Bonds(SFE)
Mar08 080310 93.85 93.92 93.78 93.87 +0.10 168,202 1,142,667 +53,606
Jun08 080310 93.87 93.93 93.83 93.89 +0.09 8,654 35,034 +9,642
Total Volume and Open Interest 176,856 1,177,701 +63,248
Gold(CMX)
Apr08 080310 966.5 975.5 962.5 971.8 -2.4 144,063 288,941 -5,327
Jun08 080310 970.5 980.7 968.5 976.6 -2.5 13,055 58,639 +2,094
Aug08 080310 981.3 981.5 980.5 980.5 -2.6 1,063 33,301 +580
Oct08 080310 975.5 984.0 975.5 984.0 -2.6 169 4,820 +128
Dec08 080310 977.0 987.3 977.0 987.3 -2.6 532 26,674 +12
Feb09 080310 990.6 990.6 990.6 990.6 -2.7 55 19,239 +19
Apr09 080310 993.9 993.9 993.9 993.9 -2.8 14 4,233 +11
Jun09 080310 997.6 997.6 997.6 997.6 -2.9 10 10,496 +10
Aug09 080310 1001.5 1001.5 1001.5 1001.5 -3.0 6 192 +0
Oct09 080310 1005.5 1005.5 1005.5 1005.5 -3.0 1 215 +0
Dec09 080310 1009.6 1009.6 1009.6 1009.6 -3.1 86 16,687 +24
Total Volume and Open Interest 159,339 482,619 -2,280
Silver(CMX)
Mar08 080310 1941.0 1969.8 1941.0 1969.8 -46.0 200 807 +53
May08 080310 1938.0 1997.0 1937.0 1978.5 -46.5 37,291 84,066 -1,636
Jul08 080310 1949.0 1992.0 1949.0 1988.0 -46.6 1,158 24,811 -148
Sep08 080310 1950.0 1995.0 1948.0 1995.0 -47.0 54 17,330 -2
Dec08 080310 1988.0 2004.8 1983.0 2004.8 -47.2 921 20,625 -68
Mar09 080310 1992.0 2012.9 1992.0 2012.9 -47.6 81 3,217 -11
May09 080310 2020.8 2020.8 2020.8 2020.8 -47.6 1 117 +0
Total Volume and Open Interest 40,088 163,686 -1,802
Platinum(NYMEX)
Apr08 080310 2030.0 2089.9 1925.6 2039.1 -2.6 5,157 11,791 -697
Jul08 080310 2032.0 2081.3 1935.9 2040.4 -2.6 249 1,770 +70
Oct08 080310 1975.0 2046.9 1975.0 2046.9 -2.6 22 125 +5
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080310 480.95 480.95 480.95 480.95 -10.85 33 131 -8
Jun08 080310 474.20 488.00 465.00 484.15 -10.85 3,316 18,150 -428
Sep08 080310 487.40 487.40 487.40 487.40 -10.85 20 1,023 +7
Total Volume and Open Interest 3,399 20,269 -429
Copper(CMX)
Mar08 080310 379.40 383.00 379.40 380.85 -12.35 685 3,271 -330
May08 080310 382.00 382.00 377.50 379.50 -12.65 9,683 72,625 +1,951
Jul08 080310 378.00 379.00 378.00 378.65 -12.35 1,197 12,624 +94
Sep08 080310 375.90 376.00 375.60 375.95 -12.15 218 3,856 +224
Dec08 080310 370.90 370.90 370.90 370.90 -11.65 476 4,799 +32
Total Volume and Open Interest 12,653 104,104 +1,827
Aluminum(CMX)
Mar08 080310 140.00 140.00 140.00 140.00 -3.75      
Apr08 080310 140.00 140.00 140.00 140.00 -3.75      
May08 080310 140.00 140.00 140.00 140.00 -3.75      
Jun08 080310 140.00 140.00 140.00 140.00 -3.75      
Jul08 080310 140.00 140.00 140.00 140.00 -3.75      
Aug08 080310 140.00 140.00 140.00 140.00 -3.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080310 11915 11920 11736 11779 -112 3,216 33,329 +213
Jun08 080310 11920 11920 11750 11782 -111 547 2,456 +555
Sep08 080310 11770 11770 11770 11770 -118 0 1 +0
Dec08 080310 11762 11762 11762 11762 -115 41 26 +25
Total Volume and Open Interest 3,804 35,812 +793
S & P 500(CME)
Mar08 080310 1294.50 1295.70 1272.80 1275.60 -17.20 65,206 428,068 -20,915
Jun08 080310 1296.00 1297.00 1274.50 1277.20 -17.40 23,946 159,645 +18,529
Sep08 080310 1277.60 1277.60 1277.60 1277.60 -17.70 6 467 -3
Dec08 080310 1278.00 1278.00 1277.30 1277.30 -18.00 1 5,539 +1
Total Volume and Open Interest 89,159 593,734 -2,388
S & P 500 E-Mini(Globex)
Mar08 080310 1292.00 1299.50 1272.50 1275.50 -17.25 3,078,193 2,180,072 +22,749
Jun08 080310 1294.25 1301.25 1274.50 1277.25 -17.25 100,881 321,319 +52,019
Total Volume and Open Interest 3,179,078 2,501,419 +74,769
NASDAQ 100(CME)
Mar08 080310 1709.00 1714.00 1674.00 1676.80 -32.00 5,947 62,040 +1,479
Jun08 080310 1717.00 1717.00 1682.50 1683.80 -33.50 95 305 +41
Sep08 080310 1693.80 1693.80 1693.80 1693.80 -33.50      
Total Volume and Open Interest 6,042 62,345 +1,520
NASDAQ 100 E-Mini(Globex)
Mar08 080310 1708.30 1717.80 1674.00 1676.80 -32.00 536,846 444,384 -4,827
Jun08 080310 1710.00 1725.30 1681.50 1683.80 -33.50 3,841 13,575 +1,745
Total Volume and Open Interest 540,687 457,959 -3,082
S & P Midcap 400(CME)
Mar08 080310 761.50 761.50 746.50 747.50 -13.50 199 8,937 +177
Jun08 080310 749.35 749.35 749.35 749.35 -13.55 0 8 +0
Sep08 080310 754.65 754.65 754.65 754.65 -13.55 0 55 +0
Total Volume and Open Interest 199 9,002 +177
Russell 2000(CME)
Mar08 080310 662.00 662.00 642.50 647.10 -13.50 2,935 48,555 +518
Jun08 080310 658.50 658.50 644.25 646.70 -13.55 239 785 +22
Sep08 080310 647.40 647.40 647.40 647.40 -13.55 0 26 +0
Total Volume and Open Interest 3,174 49,366 +540
Russell 2000 E-Mini(Globex)
Mar08 080310 660.00 665.40 642.30 647.10 -13.50 328,717 699,072 +264
Jun08 080310 660.40 665.00 642.10 646.70 -13.60 7,092 26,502 +4,972
Sep08 080310 647.40 647.40 647.40 647.40 -13.60 2 108 +0
Total Volume and Open Interest 335,811 725,682 +5,236
Value Line(KCBT)
Mar08 080310 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080310 12700 12780 12525 12540 -240 78,630 259,068 -3,497
Jun08 080310 12630 12710 12455 12460 -250 11,037 6,866 +3,723
Total Volume and Open Interest 89,667 265,985 +225
Nikkei 225(SGX)
Mar08 080310 12700 12780 12525 12540 -240 78,630 259,068 -3,497
Jun08 080310 12630 12710 12455 12460 -250 11,037 6,866 +3,723
Sep08 080310 12470 12470 12470 12470 -255 0 40 +0
Total Volume and Open Interest 89,667 265,985 +225
CAC 40(EURONEXT)
Mar08 080310 4584.0 4634.5 4539.5 4575.0 -47.0 203,362 575,573 +24,471
Apr08 080310 4590.5 4641.5 4550.0 4585.0 -47.0 658 7,723 +589
May08 080310 4553.0 4579.5 4535.5 4535.5 -47.0 82 962 +13
Total Volume and Open Interest 204,280 587,090 +25,137
Hang Seng Index(HKFE)
Mar08 080310 22374 22800 21960 22799 +239 6,729 51,257 +20,032
Apr08 080310 22350 22737 21960 22737 +197 36 16 -70
Total Volume and Open Interest 6,784 51,887 +20,259
DAX(EUREX)
Mar08 080310 6454.5 6549.0 6411.0 6453.5 -52.0 245,323 214,334 +1,603
Jun08 080310 6493.5 6620.5 6490.0 6526.5 -52.0 2,229 30,976 +381
Sep08 080310 6617.5 6685.5 6562.5 6590.0 -53.0 109 5,342 +16
Total Volume and Open Interest 247,661 250,652 +2,000
FT-SE 100(EURONEXT)
Mar08 080310 5668.00 5711.00 5606.00 5623.50 -63.50 152,852 532,748 +91
Jun08 080310 5685.00 5720.00 5622.00 5638.00 -64.50 3,545 24,309 +2,220
Sep08 080310 5648.50 5648.50 5648.50 5648.50 -72.50 4 2,193 -3
Total Volume and Open Interest 156,401 561,350 +2,308
SPI 200(SFE)
Mar08 080310 5201.0 5239.0 5147.0 5209.0 -61.0 24,957 293,438 +10,984
Jun08 080310 5261.0 5295.0 5210.0 5266.0 -63.0 826 5,930 +572
Sep08 080310 5301.0 5301.0 5226.0 5270.0 -64.0 32 1,638 +4
Total Volume and Open Interest 25,890 301,319 +11,632
GSCI(CME)
Mar08 080310 32.64 48.34 30.24 48.34 +10.45 2,775 15,845 -2,450
Apr08 080310 28.64 46.14 28.64 46.14 +9.20 2,922 3,490 +2,875
May08 080310 43.14 43.14 43.14 43.14 +10.50      
Total Volume and Open Interest 5,697 19,335 +425
RJ/CRB Index(ICE)
Apr08 080310 554.05 559.00 554.05 559.00 +3.00 23 802 -4
Jun08 080310 557.00 564.50 557.00 564.50 +3.00 1 411 +1
Aug08 080310 570.00 570.00 570.00 570.00 +3.00 0 196 +0
Total Volume and Open Interest 24 1,414 -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

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