Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue March 11, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080311 1408.00 1418.00 1390.00 1392.50 +4.50 823 1,730 -623
May08 080311 1426.00 1440.00 1403.00 1407.75 +1.25 13,354 235,104 -5,271
Jul08 080311 1440.00 1451.00 1420.00 1423.50 +3.00 6,621 111,255 +3,259
Aug08 080311 1425.00 1435.00 1406.00 1409.00 unch 451 10,186 +195
Sep08 080311 1385.00 1385.00 1365.00 1367.50 +12.00 419 8,061 +334
Nov08 080311 1321.00 1335.00 1310.00 1315.25 +15.25 7,307 138,261 -1,887
Jan09 080311 1316.00 1344.00 1316.00 1324.00 +16.00 168 10,452 +126
Total Volume and Open Interest 31,197 558,233 -4,546
Soybean Meal(CBOT)
Mar08 080311 353.00 360.00 347.00 347.00 -6.20 844 1,767 -525
May08 080311 361.50 367.00 350.00 350.80 -7.50 9,813 79,524 -6,763
Jul08 080311 365.00 370.00 353.30 353.90 -8.10 3,956 49,514 +376
Aug08 080311 360.00 366.50 351.00 351.00 -6.50 486 13,125 +267
Sep08 080311 348.00 353.00 339.50 339.50 -6.50 614 9,606 -23
Oct08 080311 325.00 325.00 316.00 316.50 -5.20 1,203 11,428 +570
Dec08 080311 325.00 327.00 312.00 313.50 -4.70 5,545 51,819 +731
Jan09 080311 315.00 325.00 312.50 312.50 -4.70 285 3,035 -30
Total Volume and Open Interest 24,581 227,787 -4,903
Soybean Oil(CBOT)
Mar08 080311 62.60 62.60 62.60 62.60 +1.40 148 1,753 -828
May08 080311 63.00 63.72 62.60 63.19 +1.05 6,310 139,890 -3,122
Jul08 080311 63.50 64.35 63.40 63.94 +1.04 2,981 67,066 +512
Aug08 080311 63.85 64.65 63.75 64.35 +1.15 829 9,711 +320
Sep08 080311 63.70 64.80 63.70 64.57 +1.42 716 8,380 +292
Oct08 080311 63.60 64.80 63.60 64.70 +1.50 772 6,812 +361
Dec08 080311 63.90 65.25 63.85 65.00 +1.30 4,146 52,837 +993
Jan09 080311 64.50 65.10 63.45 64.75 +1.00 91 1,806 +30
Total Volume and Open Interest 17,236 294,943 -625
Canola(WCE)
Mar08 080311 4.5 4.5 4.5 4.5 -625.4 0 98 +0
May08 080311 642.5 14.5 641.0 14.5 -625.4 10,612 77,036 -3,698
Jul08 080311 653.4 27.3 653.4 27.3 -625.4 5,309 30,036 -457
Total Volume and Open Interest 18,027 175,960 -4,800
Corn(CBOT)
Mar08 080311 556.00 570.00 556.00 564.00 +8.50 939 4,360 -1,792
May08 080311 570.00 579.50 559.50 572.50 +6.75 17,367 531,588 -8,672
Jul08 080311 581.00 591.00 573.00 584.50 +6.25 4,950 277,606 +2,835
Sep08 080311 574.00 590.50 574.00 586.50 +7.50 1,114 60,695 +410
Dec08 080311 582.50 590.00 573.50 585.50 +6.50 7,221 409,234 +2,498
Mar09 080311 586.00 596.50 584.50 593.00 +6.25 559 39,025 +955
Total Volume and Open Interest 32,876 1,436,477 -2,475
Wheat(CBOT)
Mar08 080311 1295.00 1295.00 1240.00 1240.00 +100.00 13 560 -157
May08 080311 1180.00 1223.00 1170.00 1223.00 +60.00 2,625 164,817 +1,158
Jul08 080311 1132.00 1181.75 1125.00 1181.75 +60.00 4,059 124,010 +2,268
Sep08 080311 1137.00 1198.50 1137.00 1190.00 +51.50 39 26,260 +442
Dec08 080311 1145.00 1200.00 1145.00 1197.00 +57.00 424 59,848 +962
Total Volume and Open Interest 7,283 404,643 +4,889
Wheat(KCBT)
Mar08 080311 1275.00 1275.00 1250.00 1250.00 +60.00 8 78 -7
May08 080311 1228.00 1261.00 1215.00 1261.00 +60.00 5,328 45,817 -66
Jul08 080311 1175.00 1225.00 1165.00 1220.00 +55.00 4,676 41,802 +891
Sep08 080311 1175.00 1222.00 1167.00 1215.00 +53.00 782 8,571 -33
Dec08 080311 1187.00 1230.00 1175.00 1216.00 +46.00 1,483 10,626 +303
Total Volume and Open Interest 12,502 114,989 +1,192
Wheat(MGE)
Mar08 080311 1700.00 1700.00 1700.00 1700.00 +100.00 2 15 -2
May08 080311 1360.00 1436.50 1360.00 1436.50 +90.00 3,203 12,924 -443
Jul08 080311 1230.00 1310.00 1230.00 1310.00 +90.00 2,754 8,224 -548
Sep08 080311 1180.00 1260.00 1172.00 1240.00 +70.00 2,089 14,541 +188
Dec08 080311 1185.00 1260.00 1175.00 1240.00 +70.00 1,811 13,080 +905
Total Volume and Open Interest 9,944 50,226 +156
Oats(CBOT)
Mar08 080311 395.00 395.00 395.00 395.00 +13.00 27 31 +0
May08 080311 397.50 405.00 393.50 402.50 +11.75 441 9,522 -610
Jul08 080311 408.00 414.50 405.00 413.00 +12.00 57 1,815 -10
Sep08 080311 420.50 420.50 418.00 419.50 +10.50 0 328 +2
Total Volume and Open Interest 755 14,837 -524
Rough Rice(CBOT)
Mar08 080311 18.20 18.50 18.20 18.50 +0.75 2 7 -9
May08 080311 18.45 18.55 18.35 18.55 +0.50 122 11,742 -96
Jul08 080311 18.83 18.83 18.83 18.83 +0.50 4 1,832 +57
Sep08 080311 17.42 17.42 17.40 17.40 +0.30 30 3,368 +45
Total Volume and Open Interest 168 19,689 -26
Live Cattle(CME)
Apr08 080311 90.135 90.550 89.850 89.900 +0.150 21,884 98,983 -7,220
Jun08 080311 91.700 92.230 91.635 91.700 +0.200 21,747 93,127 +1,082
Aug08 080311 96.000 96.450 95.950 96.150 +0.200 9,087 39,006 +2,368
Oct08 080311 101.300 101.750 101.250 101.580 +0.400 3,946 22,570 +620
Dec08 080311 103.100 103.750 103.100 103.600 +0.700 1,230 12,620 +31
Feb09 080311 105.200 105.950 105.200 105.830 +0.850 460 7,243 +76
Total Volume and Open Interest 58,473 276,181 -2,988
Feeder Cattle(CME)
Mar08 080311 100.000 100.600 99.450 99.750 -0.450 640 3,033 -280
Apr08 080311 102.900 103.700 102.250 102.350 -0.785 2,262 13,084 -267
May08 080311 106.000 106.800 105.300 105.785 -0.365 2,703 13,226 +738
Aug08 080311 110.100 110.700 109.400 109.700 -0.650 569 6,986 +64
Sep08 080311 111.000 111.300 110.350 110.535 -0.765 80 918 -4
Oct08 080311 111.200 111.500 110.300 110.800 -0.530 36 605 -4
Nov08 080311 111.500 111.500 110.400 110.580 -0.770 11 457 +9
Total Volume and Open Interest 6,314 38,637 +263
Lean Hogs(CME)
Apr08 080311 57.700 58.900 57.700 58.300 +0.565 17,922 73,670 -6,893
May08 080311 68.200 68.850 68.000 68.700 +0.300 145 3,170 +55
Jun08 080311 73.850 74.900 73.850 74.750 +0.850 18,638 52,470 +2,685
Jul08 080311 77.750 78.750 77.750 78.580 +0.605 3,824 23,546 +1,395
Aug08 080311 79.000 79.500 78.900 79.450 unch 3,846 17,737 +883
Oct08 080311 74.500 74.700 74.300 74.450 +0.065 1,699 16,522 +553
Dec08 080311 75.850 75.850 75.500 75.725 +0.090 697 20,555 +51
Feb09 080311 78.800 79.400 78.800 79.150 +0.350 400 9,112 +68
Total Volume and Open Interest 47,191 217,217 -1,195
Pork Bellies(CME)
Mar08 080311 75.500 79.700 75.500 79.700 +1.200 23 88 -18
May08 080311 80.000 82.100 79.600 81.900 +0.850 363 1,106 +15
Jul08 080311 82.350 83.300 82.350 82.800 +0.200 71 324 +16
Aug08 080311 82.000 83.150 82.000 83.150 +0.850 58 166 +48
Feb09 080311 96.000 96.000 96.000 96.000 -2.500      
Total Volume and Open Interest 515 1,684 +61
Class III Milk(CME)
Mar08 080311 18.00 18.03 17.99 17.99 -0.07 284 4,282 -23
Apr08 080311 16.98 16.98 16.98 16.98 -0.17 155 4,258 +41
May08 080311 16.96 16.97 16.96 16.97 -0.23 145 3,470 +30
Jun08 080311 17.05 17.05 17.03 17.03 -0.18 45 2,821 +13
Jul08 080311 17.22 17.22 17.22 17.22 -0.02 7 2,193 +3
Total Volume and Open Interest 839 29,587 +90
Cocoa(ICE)
Mar08 080311 2732 2766 2732 2766 +68 12 50 -12
May08 080311 2702 2796 2702 2785 +64 9,135 93,024 -1,801
Jul08 080311 2748 2808 2738 2803 +73 1,007 30,372 -183
Sep08 080311 2782 2810 2753 2800 +67 847 15,648 +540
Dec08 080311 2769 2789 2730 2776 +65 350 22,777 -72
Mar09 080311 2751 2755 2715 2750 +54 77 7,279 -457
May09 080311 2752 2760 2752 2756 +59 7 2,412 -6
Total Volume and Open Interest 11,435 173,556 -1,991
Coffee "C"(ICE)
Mar08 080311 149.15 151.50 148.75 150.15 +1.05 19 220 -80
May08 080311 150.60 154.15 149.30 153.20 +1.90 12,912 116,533 -4,607
Jul08 080311 152.95 156.30 151.90 155.40 +2.40 1,368 29,166 -383
Sep08 080311 156.15 158.00 153.95 157.50 +1.90 362 15,323 +201
Dec08 080311 158.25 160.50 157.30 160.10 +1.85 267 15,196 +52
Mar09 080311 163.00 163.35 160.00 163.35 +1.85 173 7,319 -55
Total Volume and Open Interest 15,124 189,061 -4,875
Orange Juice(ICE)
Mar08 080310 124.50 126.00 123.25 123.25 -1.10 3 3 -5
May08 080311 124.80 127.40 123.90 125.80 +0.10 837 22,099 -64
Jul08 080311 127.75 130.00 127.45 128.55 -0.05 242 4,598 +128
Sep08 080311 132.80 132.80 131.50 131.50 +0.10 44 1,673 +10
Nov08 080311 135.00 135.00 134.00 134.00 +0.65 8 849 +2
Jan09 080311 136.15 136.15 136.15 136.15 +0.50 14 976 -5
Total Volume and Open Interest 1,149 30,328 +71
Sugar #11(ICE)
May08 080311 13.10 13.64 13.06 13.48 +0.34 48,949 401,573 -6,297
Jul08 080311 13.40 13.89 13.37 13.75 +0.31 24,107 211,426 +709
Oct08 080311 13.78 14.18 13.70 14.05 +0.22 13,460 155,256 -2,747
Mar09 080311 14.19 14.59 14.14 14.49 +0.16 3,966 82,428 +1,365
May09 080311 14.14 14.51 14.12 14.44 +0.18 5,634 55,366 +406
Total Volume and Open Interest 99,126 989,361 -6,983
Sugar #14(ICE)
May08 080311 20.77 20.80 20.75 20.78 -0.04 96 3,064 -44
Jul08 080311 20.73 20.75 20.73 20.75 -0.03 56 1,935 -41
Sep08 080311 20.78 20.78 20.78 20.78 -0.02 0 1,476 +0
Nov08 080311 21.13 21.13 21.13 21.13 -0.12 0 813 +0
Jan09 080311 21.02 21.02 21.02 21.02 -0.01 0 340 +0
Total Volume and Open Interest 152 8,127 -85
London Cocoa(LCE)
Mar08 080311 1355 1381 1355 1377 +22 22,218 11,882 -20,637
May08 080311 1402 1434 1396 1432 +35 18,261 52,279 +5,017
Jul08 080311 1439 1471 1432 1470 +35 3,419 64,550 +1,537
Sep08 080311 1414 1435 1414 1434 +38 6,803 38,482 +6,501
Dec08 080311 1402 1434 1402 1434 +36 2,584 42,328 +260
Mar09 080311 1399 1415 1395 1414 +37 13 17,989 +34
May09 080311 1406 1421 1402 1421 +38 0 2,619 +0
Total Volume and Open Interest 53,298 231,603 -7,288
London Coffee(LCE)
Mar08 080311 2523.00 2550.00 2523.00 2549.00 +44.00 222 2,347 -145
May08 080311 2525.00 2572.00 2518.00 2560.00 +44.00 10,691 90,688 +355
Jul08 080311 2550.00 2580.00 2530.00 2568.00 +41.00 2,960 46,159 +1,199
Sep08 080311 2542.00 2575.00 2541.00 2565.00 +38.00 687 20,176 -274
Nov08 080311 2520.00 2530.00 2520.00 2527.00 +36.00 4 4,395 +0
Jan09 080311 2465.00 2473.00 2465.00 2473.00 +26.00 0 5,073 +0
Total Volume and Open Interest 14,564 168,838 +1,135
London Sugar(LCE)
May08 080311 347.90 361.20 347.90 356.20 +9.00 5,631 29,482 -399
Aug08 080311 359.90 373.20 359.90 367.10 +7.90 1,318 10,747 +434
Oct08 080311 368.30 380.20 368.30 374.00 +6.30 240 8,590 -39
Dec08 080311 372.30 380.90 372.30 379.70 +7.00 159 3,337 +89
Mar09 080311 377.30 389.60 377.30 386.70 +7.50 62 5,430 -2
Total Volume and Open Interest 7,430 62,713 +73
Cotton(ICE)
May08 080311 76.85 81.28 76.51 81.28 +4.00 13,023 141,060 -2,678
Jul08 080311 79.11 83.11 79.11 83.11 +4.00 6,297 51,521 +865
Oct08 080311 85.02 86.23 84.20 86.23 +4.00 392 2,139 +148
Dec08 080311 84.50 88.24 84.34 88.24 +3.79 12,405 86,883 +2,137
Mar09 080311 86.59 90.65 86.59 90.65 +4.00 567 7,041 -109
May09 080311 87.09 91.37 87.09 91.37 +3.69 13 467 -4
Total Volume and Open Interest 32,981 294,010 +505
Lumber(CME)
Mar08 080311 195.0 195.0 188.1 188.1 -6.7 784 625 -368
May08 080311 227.9 228.4 225.3 226.0 -2.7 1,335 9,057 +71
Jul08 080311 249.8 249.8 247.2 248.8 -1.4 145 2,105 -18
Sep08 080311 260.8 263.8 259.5 263.5 -0.5 42 972 +37
Total Volume and Open Interest 2,340 13,175 -263
Crude Oil(NYM)
Apr08 080311 108.25 109.05 106.70 108.75 +0.85 340,551 267,005 -13,971
May08 080311 107.20 107.52 105.50 107.52 +0.78 175,298 271,066 +32,180
Jun08 080311 105.51 106.22 105.15 106.22 +0.71 83,127 141,985 +1,933
Jul08 080311 104.30 105.08 104.30 105.08 +0.67 26,388 51,769 +2,757
Aug08 080311 104.14 104.14 104.14 104.14 +0.67 11,124 31,415 +819
Sep08 080311 103.41 103.41 103.41 103.41 +0.73 9,784 49,231 +71
Oct08 080311 102.86 102.86 102.86 102.86 +0.80 5,173 33,967 -167
Nov08 080311 102.37 102.37 102.37 102.37 +0.84 3,490 21,939 +312
Dec08 080311 101.90 101.90 101.90 101.90 +0.87 36,832 203,862 -9,407
Jan09 080311 100.70 101.41 100.70 101.41 +0.89 490 25,065 -124
Feb09 080311 100.95 100.95 100.95 100.95 +0.91 5 13,356 +3
Mar09 080311 100.00 100.50 100.00 100.50 +0.92 86 10,908 -25
Apr09 080311 99.05 100.11 98.90 100.11 +0.94 876 8,250 +330
May09 080311 98.65 99.73 98.65 99.73 +0.96 9 13,732 +0
Jun09 080311 99.39 99.39 99.39 99.39 +0.97 2,316 31,458 +126
Jul09 080311 99.09 99.09 99.09 99.09 +0.99 400 6,262 +0
Total Volume and Open Interest 725,022 1,479,465 +12,890
Heating Oil(NYM)
Apr08 080311 297.70 299.57 296.80 299.57 +2.23 34,890 63,231 -7,257
May08 080311 285.80 293.22 285.80 293.22 +2.53 20,105 58,414 +5,470
Jun08 080311 289.22 289.22 289.22 289.22 +2.53 13,369 35,249 -171
Jul08 080311 287.77 287.77 287.77 287.77 +2.53 4,127 12,287 +127
Aug08 080311 287.77 287.77 287.77 287.77 +2.78 2,174 6,833 +469
Sep08 080311 285.38 288.17 281.48 288.17 +3.08 2,409 10,047 +551
Oct08 080311 288.92 288.92 288.92 288.92 +3.18 137 2,202 +11
Nov08 080311 289.92 289.92 289.92 289.92 +3.28 307 3,659 +18
Dec08 080311 290.67 290.67 290.67 290.67 +3.33 5,292 20,949 -895
Jan09 080311 286.00 290.77 286.00 290.77 +3.33 279 5,663 +193
Feb09 080311 288.97 288.97 288.97 288.97 +3.33 16 1,165 -10
Mar09 080311 285.27 285.27 285.27 285.27 +3.33 14 1,250 +1
Total Volume and Open Interest 83,385 232,611 -1,363
Gasoline(NYMEX)
Apr08 080311 271.20 274.35 266.66 272.61 +1.12 48,943 65,301 -4,489
May08 080311 273.00 276.20 268.55 274.16 +0.68 32,676 54,119 +1,429
Jun08 080311 273.40 276.57 268.90 274.39 +0.56 17,316 35,494 -1,008
Jul08 080311 274.01 275.06 268.85 273.49 +0.51 6,973 16,667 -59
Aug08 080311 270.10 272.00 266.85 271.54 +0.46 2,204 10,150 -131
Sep08 080311 268.89 269.95 264.07 268.64 +0.46 2,580 13,511 -292
Oct08 080311 255.38 256.04 253.27 256.04 +0.66 1,199 7,921 +260
Nov08 080311 250.16 252.59 250.16 252.59 +0.66 1,140 3,366 -77
Dec08 080311 248.15 251.14 247.00 251.14 +0.66 1,367 10,526 +154
Jan09 080311 250.25 251.99 250.25 251.99 +0.66 177 3,657 +0
Total Volume and Open Interest 114,890 234,360 -4,092
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080311 272.61 272.61 272.61 272.61 +1.12 2 23 -1
May08 080311 272.60 274.16 272.60 274.16 +0.68 0 4 +0
Jun08 080311 274.39 274.39 274.39 274.39 +0.56 0 3 +0
Jul08 080311 273.49 273.49 273.49 273.49 +0.51      
Total Volume and Open Interest 2 30 -1
Natural Gas(NYM)
Apr08 080311 9.905 10.060 9.880 10.000 -0.024 78,128 125,619 -8,243
May08 080311 9.955 10.115 9.955 10.064 -0.011 28,052 119,069 +4,786
Jun08 080311 10.025 10.180 10.025 10.134 -0.002 6,699 42,604 +1,243
Jul08 080311 10.100 10.305 10.100 10.222 +0.008 3,811 36,144 +890
Aug08 080311 10.155 10.360 10.155 10.281 +0.011 3,111 27,160 +111
Sep08 080311 10.140 10.281 10.140 10.281 +0.013 1,323 21,159 +255
Oct08 080311 10.215 10.420 10.215 10.334 +0.014 4,540 62,460 +523
Nov08 080311 10.510 10.554 10.510 10.554 +0.019 2,672 30,400 +1,430
Dec08 080311 10.874 10.874 10.874 10.874 +0.034 1,576 36,006 +184
Jan09 080311 11.084 11.084 11.084 11.084 +0.039 3,916 56,238 +941
Feb09 080311 10.920 11.029 10.920 11.029 +0.039 806 12,675 +231
Mar09 080311 10.840 10.840 10.754 10.754 +0.044 1,751 44,560 +368
Apr09 080311 8.900 9.044 8.900 9.044 +0.054 2,018 35,738 -279
May09 080311 8.884 8.884 8.884 8.884 +0.044 307 28,841 -112
Jun09 080311 8.927 8.927 8.927 8.927 +0.045 183 14,579 +110
Jul09 080311 9.020 9.020 8.982 8.982 +0.048 110 10,089 +73
Total Volume and Open Interest 139,979 929,157 +2,928
Brent Crude Oil(ICE)
Apr08 080311 103.96 105.82 103.30 105.25 +1.09 97,967 65,224 -16,681
May08 080311 103.12 104.97 102.44 104.33 +0.97 89,314 152,845 -11,591
Jun08 080311 102.95 104.50 102.10 103.91 +1.00 70,657 102,804 +10,253
Jul08 080311 102.40 103.98 101.70 103.50 +1.05 16,163 31,381 -2,515
Aug08 080311 101.92 103.55 101.30 103.08 +1.10 9,274 19,082 -2,239
Sep08 080311 101.50 103.10 100.90 102.62 +1.12 5,946 15,848 +277
Oct08 080311 101.03 102.67 100.53 102.21 +1.15 2,259 11,906 -306
Nov08 080311 100.73 102.23 100.15 101.80 +1.14 2,696 8,792 +110
Dec08 080311 100.36 101.80 99.76 101.39 +1.10 25,525 54,969 -4,619
Jan09 080311 100.00 101.07 100.00 101.07 +1.09 1,567 12,202 -77
Feb09 080311 99.85 100.73 99.85 100.73 +1.06 0 5,918 -40
Mar09 080311 100.43 100.43 100.43 100.43 +1.05 0 4,938 -75
Apr09 080311 100.13 100.13 100.13 100.13 +1.08 0 5,693 -50
May09 080311 99.86 99.86 99.86 99.86 +1.14 0 1,710 +75
Total Volume and Open Interest 328,831 600,042 -27,873
Gas Oil(ICE)
Mar08 080310 962.75 978.50 958.00 977.00 +4.50 32,859 33,073 -3,630
Apr08 080311 945.00 955.00 932.00 950.25 +2.75 40,346 81,124 +3,200
May08 080311 924.75 935.50 913.25 932.00 +4.00 22,590 45,162 +2,962
Jun08 080311 914.75 922.00 900.50 919.25 +5.00 10,819 27,200 +1,299
Jul08 080311 904.75 913.00 893.50 912.25 +5.75 3,948 12,193 +475
Aug08 080311 898.00 909.00 898.00 908.75 +6.25 1,947 8,360 +475
Sep08 080311 897.75 908.25 897.75 907.25 +6.50 1,439 7,538 +400
Oct08 080311 895.50 906.25 895.50 904.75 +6.00 807 5,847 +218
Nov08 080311 893.00 904.25 893.00 902.50 +6.00 913 6,188 +184
Dec08 080311 890.75 902.25 884.75 900.25 +6.00 4,048 25,035 +630
Total Volume and Open Interest 108,787 283,080 +11,169
US Dollar Index(ICE)
Mar08 080311 73.000 73.410 72.485 73.295 +0.275 12,786 37,372 +1,437
Jun08 080311 73.395 73.835 72.950 73.710 +0.285 13,687 13,219 -904
Sep08 080311 74.080 74.080 74.080 74.080 +0.250 2,063 2,554 +2,001
Total Volume and Open Interest 28,536 53,156 +2,534
Australian Dollar(CME)
Mar08 080311 92.31 92.53 92.31 92.50 +0.79 68,605 64,866 -15,167
Jun08 080311 91.18 91.33 91.18 91.33 +0.81 21,605 23,395 +14,266
Sep08 080311 90.10 90.10 90.10 90.10 +0.81 0 215 +1
Total Volume and Open Interest 90,210 88,678 -898
British Pound(CME)
Mar08 080311 201.54 201.54 200.21 200.21 -0.64 96,507 82,766 -11,626
Jun08 080311 200.08 200.10 198.47 198.80 -0.61 19,507 23,078 +14,833
Sep08 080311 197.38 197.38 197.38 197.38 -0.61 0 132 +35
Total Volume and Open Interest 116,014 106,052 +3,242
Canadian Dollar(CME)
Mar08 080311 100.77 100.77 100.44 100.69 +0.45 52,348 71,314 -9,476
Jun08 080311 100.60 100.61 100.40 100.50 +0.47 27,348 34,947 +7,874
Sep08 080311 100.35 100.35 100.35 100.35 +0.49 3,246 5,284 +3,018
Dec08 080311 100.18 100.18 100.18 100.18 +0.48 10 1,837 +28
Total Volume and Open Interest 82,970 113,885 +1,461
Japanese Yen(CME)
Mar08 080311 97.95 97.95 96.68 96.75 -1.52 181,583 164,495 -38,585
Jun08 080311 98.43 98.43 97.08 97.21 -1.50 44,583 79,367 +38,258
Sep08 080311 97.55 97.55 97.55 97.55 -1.52 0 1,441 -11
Total Volume and Open Interest 226,166 245,391 -338
Swiss Franc(CME)
Mar08 080311 96.76 96.81 96.76 96.77 -1.44 83,656 69,527 -5,797
Jun08 080311 98.30 98.30 96.79 96.79 -1.42 14,657 16,228 +6,886
Sep08 080311 96.71 96.71 96.71 96.71 -1.43 450 847 +349
Total Volume and Open Interest 98,763 86,660 +1,437
EuroFX(CME)
Mar08 080311 154.53 154.53 152.98 153.14 -0.33 283,486 197,075 -13,869
Jun08 080311 153.86 153.94 152.19 152.49 -0.30 67,487 50,070 +22,605
Sep08 080311 151.76 151.76 151.76 151.76 -0.30 214 1,096 +239
Total Volume and Open Interest 351,187 248,577 +8,981
Mexican Peso(CME)
Mar08 080311 926.0 927.2 926.0 927.2 +6.0 26,423 69,271 -19,502
Apr08 080311 924.8 924.8 924.8 924.8 +6.0 0 25 +0
Total Volume and Open Interest 41,847 130,183 -15,839
30-Year T-Bonds(CBOT)
Mar08 080311 119~25 119~25 117~28 118~08 -1~19 8,922 87,058 -7,183
Jun08 080311 118~10 118~17 116~15 116~31 -1~18 465,708 902,602 -9,891
Sep08 080311 116~04 116~04 115~18 115~18 -1~18 16 340 +12
Total Volume and Open Interest 474,646 990,071 -17,062
10-Year T-Notes(CBOT)
Mar08 080311 119~315 120~040 118~160 118~225 -1~125 34,335 171,932 -26,693
Jun08 080311 118~040 118~240 116~210 116~285 -1~110 1,001,500 2,040,194 +23,972
Sep08 080311 115~095 115~095 115~095 115~095 -1~110 7 611 +5
Total Volume and Open Interest 1,035,842 2,212,737 -2,716
5-Year T-Notes(CBOT)
Mar08 080311 114~140 114~185 114~100 114~135 -1~005 18,612 0 +0
Jun08 080311 114~295 114~295 113~140 113~180 -1~000 768,840 0 +0
Sep08 080311 113~080 113~080 113~080 113~080 -1~000      
Total Volume and Open Interest 787,452 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080311 107~044 107~057 107~044 107~057 -0~049 8,195 174,538 -14,068
Jun08 080311 107~017 107~036 107~016 107~022 -0~050 9,527 1,061,015 -12,086
Sep08 080311 107~022 107~022 107~022 107~022 -0~050      
Total Volume and Open Interest 17,722 1,235,553 -26,154
Eurodollars(CME)
Mar08 080311 97.228 97.228 97.175 97.185 -0.075 345,668 1,717,120 -16,265
Jun08 080311 97.670 97.670 97.555 97.560 -0.175 444,500 1,727,165 +26,841
Sep08 080311 97.795 97.795 97.665 97.675 -0.195 619,500 1,574,695 +16,026
Dec08 080311 97.745 97.745 97.625 97.635 -0.180 514,500 1,452,508 -5,107
Mar09 080311 97.650 97.650 97.510 97.535 -0.175 503,500 1,018,030 +14,646
Jun09 080311 97.480 97.480 97.340 97.360 -0.175 319,500 809,707 +799
Sep09 080311 97.260 97.260 97.120 97.150 -0.165 259,500 798,709 -5,996
Dec09 080311 97.005 97.010 96.875 96.905 -0.160 193,500 588,677 -11,018
Mar10 080311 96.780 96.780 96.675 96.675 -0.155 96,500 309,350 -5,809
Jun10 080311 96.545 96.545 96.445 96.450 -0.145 50,500 227,935 +657
Sep10 080311 96.325 96.330 96.225 96.245 -0.130 38,500 189,347 -3,810
Dec10 080311 96.125 96.125 96.025 96.050 -0.120 30,500 161,247 -3,216
Mar11 080311 95.945 95.945 95.855 95.885 -0.110 15,500 104,219 -570
Jun11 080311 95.775 95.775 95.685 95.720 -0.105 11,500 107,229 +1,769
Sep11 080311 95.600 95.600 95.550 95.565 -0.100 10,500 69,181 +653
Dec11 080311 95.465 95.465 95.375 95.415 -0.095 1,444 78,429 +712
Mar12 080311 95.330 95.330 95.280 95.295 -0.090 449 61,397 -696
Jun12 080311 95.210 95.220 95.155 95.175 -0.085 12,500 61,203 -2,533
Total Volume and Open Interest 3,495,394 11,239,177 +7,712
30 Day Federal Funds(CBOT)
Mar08 080311 5.540 5.540 5.525 5.525 -0.090 12 64,868 +225
Apr08 080311 5.910 5.910 5.905 5.905 -0.130 42 82,438 +9,339
May08 080311 6.185 6.185 6.185 6.185 -0.170 30 69,382 +2,603
Jun08 080311 6.210 6.210 6.210 6.210 -0.185 30 33,090 +790
Jul08 080311 6.285 6.285 6.285 6.285 -0.210 100 13,509 -1,023
Aug08 080311 6.310 6.310 6.310 6.310 -0.230 0 15,461 +136
Total Volume and Open Interest 214 290,901 +12,417
30 Day Fed Funds(e-CBOT)
Mar08 080311 97.355 97.355 97.260 97.275 -0.090 9,800 0 +0
Apr08 080311 97.780 97.785 97.645 97.655 -0.130 24,939 0 +0
May08 080311 98.100 98.100 97.905 97.925 -0.180 11,636 0 +0
Jun08 080311 98.145 98.145 97.945 97.950 -0.195 6,830 0 +0
Jul08 080311 98.245 98.245 98.005 98.010 -0.235 4,248 0 +0
Aug08 080311 98.235 98.235 98.035 98.035 -0.255 1,479 0 +0
Total Volume and Open Interest 59,968    
3-Mth Euro-Yen(CME)
Mar08 080311 99.14 99.14 99.14 99.14 +0.01 1 12,763 -66
Jun08 080311 99.20 99.20 99.20 99.20 -0.01 400 8,641 +398
Sep08 080311 99.32 99.32 99.32 99.32 -0.03 42 5,857 +400
Dec08 080311 99.33 99.33 99.33 99.33 -0.03 40 1,933 -510
Mar09 080311 99.33 99.33 99.33 99.33 unch 0 1,264 +0
Jun09 080311 99.28 99.28 99.28 99.28 unch 0 156 +0
Sep09 080311 99.22 99.22 99.22 99.22 unch 0 350 +0
Dec09 080311 99.16 99.16 99.16 99.16 unch      
Mar10 080311 99.10 99.10 99.10 99.10 -0.02      
Jun10 080311 99.05 99.05 99.05 99.05 -0.02      
Total Volume and Open Interest 483 30,964 +222
3-Mth Euro-Yen(SGX)
Jun08 080311 99.21 99.21 99.21 99.21 -0.01 732 20,452 -773
Sep08 080311 99.32 99.32 99.31 99.32 -0.03 2,040 19,077 +24
Dec08 080311 99.35 99.35 99.33 99.34 -0.03 382 14,095 -229
Mar09 080311 99.35 99.35 99.32 99.33 -0.02 20 7,424 +0
Jun09 080311 99.28 99.28 99.28 99.28 -0.02 0 1,842 +0
Sep09 080311 99.22 99.22 99.22 99.22 -0.02 0 778 +0
Dec09 080311 99.16 99.16 99.16 99.16 -0.02 0 360 +0
Mar10 080311 99.10 99.10 99.10 99.10 -0.02 0 250 +0
Total Volume and Open Interest 3,685 122,847 -999
Japanese Gov't Bonds(SGX)
Jun08 080310 139.40 139.79 139.11 139.62 +0.32 21,090 15,611 +10,489
Sep08 080311 139.41 139.41 139.41 139.41 -0.21      
Dec08 080311 139.41 139.41 139.41 139.41 -0.21      
Total Volume and Open Interest 5,931 29,678 -5,923
Euro-Bund(EUREX)
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
Dec08 080307 117.10 117.10 117.10 117.10 unch      
Total Volume and Open Interest 1,552,560 1,284,131  
Euro-Bobl(EUREX)
Jun08 080306 45.99 46.18 45.80 45.93 +0.08 586,750 833,233 +334,752
Sep08 080311 46.51 46.51 46.51 46.51 -0.10 250 0 +0
Dec08 080311 46.65 46.65 46.65 46.65 -0.60      
Total Volume and Open Interest 892,850 1,107,935 -1,444
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 080311 111~19 111~19 111~11 111~12 -0~19 1,153 14,149 -192
Jun08 080311 111~23 111~28 110~32 111~08 -0~19 71,064 343,832 -1,970
Total Volume and Open Interest 72,217 357,981 -2,162
3-Mth Short Sterling(LIFFE)
Mar08 080311 94.24 94.24 94.24 94.24 -0.01 56,412 369,438 +943
Jun08 080311 94.60 94.60 94.60 94.60 -0.06 63,821 573,724 -12,671
Sep08 080311 94.95 94.95 94.95 94.95 -0.11 75,282 557,247 +1,689
Dec08 080311 95.24 95.24 95.24 95.24 -0.13 62,205 549,559 +431
Mar09 080311 95.46 95.46 95.46 95.46 -0.13 45,930 369,461 +4,936
Jun09 080311 95.55 95.55 95.55 95.55 -0.13 34,068 251,020 +3,278
Total Volume and Open Interest 376,468 3,173,036 +1,121
3-Mth Euribor(LIFFE)
Mar08 080311 95.390 95.440 95.375 95.405 +0.010 316,251 693,613 +16,967
Jun08 080311 95.715 95.745 95.645 95.690 -0.035 281,387 761,638 +18,030
Sep08 080311 96.150 96.165 96.015 96.065 -0.095 280,349 596,843 -23,786
Total Volume and Open Interest 1,768,546 4,133,345 +21,705
3-Mth Aus T-Bills(SFE)
Mar08 080311 91.89 91.96 91.86 91.94 +0.03 27,148 175,367 -131,079
Jun08 080311 92.05 92.10 92.01 92.10 +0.07 46,824 376,171 +34,200
Sep08 080311 92.18 92.22 92.14 92.22 +0.09 30,696 254,538 +26,428
Dec08 080311 92.32 92.36 92.28 92.35 +0.10 19,600 128,113 -827
Mar09 080311 92.46 92.48 92.42 92.47 +0.09 7,420 71,866 -317
Jun09 080311 92.53 92.56 92.53 92.56 +0.07 12,717 66,102 +4,433
Sep09 080311 92.60 92.63 92.59 92.62 +0.07 2,296 47,033 -5,466
Dec09 080311 92.66 92.66 92.62 92.65 +0.07 1,218 17,160 -1,648
Mar10 080311 92.65 92.66 92.64 92.66 +0.08 13 1,539 -16
Jun10 080311 92.64 92.67 92.64 92.67 +0.09 3 495 +0
Total Volume and Open Interest 148,060 1,139,893 -74,229
10-Year Aus T-Bonds(SFE)
Mar08 080311 93.97 93.97 93.76 93.77 -0.14 31,976 555,840 +5,012
Jun08 080311 93.99 93.99 93.76 93.76 -0.16 7,273 15,731 +10,164
Total Volume and Open Interest 39,249 571,571 +15,176
3-Year Aus T-Bonds(SFE)
Mar08 080311 93.94 93.96 93.77 93.79 -0.08 125,471 1,170,904 +28,237
Jun08 080311 93.98 93.98 93.77 93.79 -0.10 44,159 72,491 +37,457
Total Volume and Open Interest 169,630 1,243,395 +65,694
Gold(CMX)
Apr08 080311 985.0 985.9 967.0 976.0 +4.2 126,788 283,354 -5,587
Jun08 080311 990.5 990.5 980.4 980.9 +4.3 12,831 64,582 +5,943
Aug08 080311 981.5 985.5 981.5 985.0 +4.5 1,926 34,150 +849
Oct08 080311 988.6 988.6 988.6 988.6 +4.6 306 4,909 +89
Dec08 080311 996.5 996.5 992.1 992.1 +4.8 738 26,789 +115
Feb09 080311 995.7 995.7 995.7 995.7 +5.1 240 19,378 +139
Apr09 080311 999.2 999.2 999.2 999.2 +5.3 609 4,431 +198
Jun09 080311 1003.1 1003.1 1003.1 1003.1 +5.5 10 10,496 +0
Aug09 080311 1007.2 1007.2 1007.2 1007.2 +5.7 6 192 +0
Oct09 080311 1011.4 1011.4 1011.4 1011.4 +5.9 3 215 +0
Dec09 080311 1014.0 1015.8 1014.0 1015.8 +6.2 100 16,629 -58
Total Volume and Open Interest 143,759 484,291 +1,672
Silver(CMX)
Mar08 080311 1950.0 1967.6 1950.0 1967.6 -2.2 383 756 -51
May08 080311 2031.0 2032.0 1944.0 1976.3 -2.2 35,763 84,371 +305
Jul08 080311 1978.0 1993.0 1973.5 1986.0 -2.0 1,155 24,749 -62
Sep08 080311 1993.4 1993.4 1993.4 1993.4 -1.6 164 17,377 +47
Dec08 080311 2003.0 2003.0 2003.0 2003.0 -1.8 505 20,506 -119
Mar09 080311 2011.7 2011.7 2011.7 2011.7 -1.2 16 3,193 -24
May09 080311 2019.6 2019.6 2019.6 2019.6 -1.2 1 117 +0
Total Volume and Open Interest 38,118 163,803 +117
Platinum(NYMEX)
Apr08 080311 2045.0 2052.4 2045.0 2052.4 +13.3 4,317 11,487 -304
Jul08 080311 2055.0 2055.0 2055.0 2055.0 +14.6 309 1,967 +197
Oct08 080311 2061.5 2061.5 2061.5 2061.5 +14.6 5 125 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080311 496.25 496.25 496.25 496.25 +15.30 12 117 -14
Jun08 080311 501.00 504.50 484.00 500.05 +15.90 3,460 18,023 -127
Sep08 080311 503.10 503.10 503.10 503.10 +15.70 22 1,010 -13
Total Volume and Open Interest 3,537 21,079 +810
Copper(CMX)
Mar08 080311 386.00 386.00 379.75 379.90 -0.95 457 3,083 -188
May08 080311 387.50 388.50 377.50 378.55 -0.95 13,539 70,059 -2,566
Jul08 080311 382.00 382.00 377.90 377.90 -0.75 2,836 13,973 +1,349
Sep08 080311 375.25 375.25 375.20 375.20 -0.75 432 3,811 -45
Dec08 080311 371.00 371.00 370.55 370.55 -0.35 811 4,861 +62
Total Volume and Open Interest 19,158 102,767 -1,337
Aluminum(CMX)
Mar08 080311 135.50 135.50 135.50 135.50 -4.50      
Apr08 080311 135.50 135.50 135.50 135.50 -4.50      
May08 080311 135.50 135.50 135.50 135.50 -4.50      
Jun08 080311 135.50 135.50 135.50 135.50 -4.50      
Jul08 080311 135.50 135.50 135.50 135.50 -4.50      
Aug08 080311 135.50 135.50 135.50 135.50 -4.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080311 11990 12190 11890 12190 +411 2,804 33,456 +127
Jun08 080311 11995 12193 11930 12193 +411 112 2,308 -148
Sep08 080311 12188 12188 12188 12188 +418 2 3 +2
Dec08 080311 11940 12178 11940 12178 +416 10 26 +0
Total Volume and Open Interest 2,928 35,793 -19
S & P 500(CME)
Mar08 080311 1304.20 1324.30 1286.50 1323.90 +48.30 71,120 396,686 -31,382
Jun08 080311 1306.00 1326.20 1288.50 1325.90 +48.70 41,807 189,227 +29,582
Sep08 080311 1326.90 1326.90 1326.90 1326.90 +49.30 0 467 +0
Dec08 080311 1313.50 1327.40 1313.50 1327.40 +50.10 2 5,540 +1
Total Volume and Open Interest 112,937 591,936 -1,798
S & P 500 E-Mini(Globex)
Mar08 080311 1276.50 1324.00 1272.25 1324.00 +48.50 2,381,697 2,125,949 -54,123
Jun08 080311 1277.75 1326.25 1274.00 1326.00 +48.75 112,698 379,113 +57,794
Total Volume and Open Interest 2,494,395 2,505,175 +3,756
NASDAQ 100(CME)
Mar08 080311 1702.50 1751.00 1688.00 1750.50 +73.70 4,897 60,093 -1,947
Jun08 080311 1709.50 1758.00 1695.00 1758.00 +74.20 1,633 1,543 +1,238
Sep08 080311 1768.00 1768.00 1768.00 1768.00 +74.20      
Total Volume and Open Interest 6,530 61,636 -709
NASDAQ 100 E-Mini(Globex)
Mar08 080311 1678.80 1753.50 1668.80 1750.50 +73.70 378,663 447,689 +3,305
Jun08 080311 1680.00 1760.30 1676.50 1758.00 +74.20 11,663 15,085 +1,510
Total Volume and Open Interest 390,326 462,774 +4,815
S & P Midcap 400(CME)
Mar08 080311 762.00 772.80 753.00 772.80 +25.30 65 8,925 -12
Jun08 080311 774.80 774.80 774.80 774.80 +25.45 1 8 +0
Sep08 080311 780.10 780.10 780.10 780.10 +25.45 0 55 +0
Total Volume and Open Interest 66 8,990 -12
Russell 2000(CME)
Mar08 080311 666.50 675.00 653.00 674.30 +27.20 1,641 49,098 +543
Jun08 080311 645.50 674.10 645.00 674.10 +27.40 606 1,396 +611
Sep08 080311 674.80 674.80 674.80 674.80 +27.40 0 26 +0
Total Volume and Open Interest 2,247 50,520 +1,154
Russell 2000 E-Mini(Globex)
Mar08 080311 647.20 675.20 644.20 674.30 +27.20 265,793 699,424 +352
Jun08 080311 646.40 674.80 644.10 674.10 +27.40 11,794 35,620 +9,118
Sep08 080311 663.40 674.80 654.10 674.80 +27.40 0 108 +0
Total Volume and Open Interest 277,587 735,152 +9,470
Value Line(KCBT)
Mar08 080311 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080311 12400 12675 12315 12615 +75 97,244 261,864 +2,796
Jun08 080311 12335 12605 12250 12585 +125 18,407 12,654 +5,788
Total Volume and Open Interest 115,661 274,569 +8,584
Nikkei 225(SGX)
Mar08 080311 12400 12675 12315 12615 +75 97,244 261,864 +2,796
Jun08 080311 12335 12605 12250 12585 +125 18,407 12,654 +5,788
Sep08 080311 12600 12600 12600 12600 +130 0 40 +0
Total Volume and Open Interest 115,661 274,569 +8,584
CAC 40(EURONEXT)
Mar08 080311 4588.5 4692.0 4571.0 4633.5 +58.5 150,319 570,222 -5,351
Apr08 080311 4617.0 4699.0 4585.0 4643.5 +58.5 1,000 7,781 +58
May08 080311 4547.5 4627.5 4547.5 4594.0 +58.5 26 965 +3
Total Volume and Open Interest 151,435 581,839 -5,251
Hang Seng Index(HKFE)
Mar08 080311 22501 22960 22177 22885 +86 6,770 11,258 -39,999
Apr08 080311 22467 22939 22175 22900 +163 46 17 +1
Total Volume and Open Interest 6,820 12,089 -39,798
DAX(EUREX)
Mar08 080311 6467.0 6648.5 6440.5 6548.0 +94.5 201,553 211,092 -3,242
Jun08 080311 6535.0 6721.0 6516.0 6621.5 +95.0 4,430 31,850 +874
Sep08 080311 6620.5 6758.5 6582.5 6686.0 +96.0 542 5,489 +147
Total Volume and Open Interest 206,525 248,431 -2,221
FT-SE 100(EURONEXT)
Mar08 080311 5649.00 5779.00 5634.50 5689.00 +65.50 133,049 517,921 -14,827
Jun08 080311 5664.00 5790.00 5654.00 5704.00 +66.00 10,658 31,382 +7,073
Sep08 080311 5703.00 5715.00 5682.50 5715.00 +66.50 0 2,193 +0
Total Volume and Open Interest 143,707 553,596 -7,754
SPI 200(SFE)
Mar08 080311 5120.0 5148.0 5087.0 5114.0 -95.0 27,661 296,691 +3,253
Jun08 080311 5197.0 5197.0 5144.0 5169.0 -97.0 905 6,745 +815
Sep08 080311 5173.0 5173.0 5173.0 5173.0 -97.0 10 1,634 -4
Total Volume and Open Interest 28,578 305,384 +4,065
GSCI(CME)
Mar08 080311 49.44 54.24 49.44 53.24 +4.90 7,260 9,022 -6,823
Apr08 080311 47.74 55.14 44.89 51.14 +5.00 6,994 10,307 +6,817
May08 080311 48.14 48.14 48.14 48.14 +5.00      
Total Volume and Open Interest 14,254 19,329 -6
RJ/CRB Index(ICE)
Apr08 080311 561.15 568.10 561.15 565.95 +6.95 31 797 -5
Jun08 080311 557.00 570.50 557.00 570.50 +6.00 1 411 +0
Aug08 080311 570.00 576.00 570.00 576.00 +6.00 0 196 +0
Total Volume and Open Interest 32 1,409 -5
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!