Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed March 12, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080312 1388.00 1388.00 1376.00 1379.00 -13.50 312 1,199 -531
May08 080312 1403.00 1415.00 1385.00 1395.00 -12.75 12,435 230,417 -4,687
Jul08 080312 1417.00 1427.00 1399.00 1410.50 -13.00 5,869 111,996 +741
Aug08 080312 1404.00 1412.00 1388.00 1400.00 -9.00 1,241 9,309 -877
Sep08 080312 1368.50 1378.00 1360.00 1365.00 -2.50 252 7,967 -94
Nov08 080312 1307.50 1332.00 1305.00 1317.25 +2.00 4,593 137,870 -391
Jan09 080312 1318.00 1334.00 1318.00 1323.00 -1.00 534 10,087 -365
Total Volume and Open Interest 25,688 551,945 -6,288
Soybean Meal(CBOT)
Mar08 080312 346.50 350.00 341.80 345.50 -1.50 310 959 -808
May08 080312 352.50 356.50 347.50 350.50 -0.30 6,625 76,075 -3,449
Jul08 080312 356.50 367.00 350.50 353.80 -0.10 2,240 49,584 +70
Aug08 080312 354.00 356.30 348.50 351.20 +0.20 981 13,294 +169
Sep08 080312 343.50 344.50 337.50 341.00 +1.50 440 9,692 +86
Oct08 080312 319.00 322.00 317.00 321.50 +5.00 1,520 12,280 +852
Dec08 080312 313.50 318.50 313.50 317.50 +4.00 3,130 51,119 -700
Jan09 080312 318.00 318.00 316.70 316.70 +4.20 369 2,928 -107
Total Volume and Open Interest 15,959 223,999 -3,788
Soybean Oil(CBOT)
Mar08 080312 61.65 61.65 61.65 61.65 -0.95 206 1,504 -249
May08 080312 62.60 63.20 62.20 62.24 -0.95 7,217 136,539 -3,351
Jul08 080312 63.40 63.95 62.95 62.95 -0.99 3,558 67,689 +623
Aug08 080312 63.70 64.10 63.30 63.30 -1.05 1,144 9,894 +183
Sep08 080312 63.80 64.15 63.35 63.38 -1.19 472 8,207 -173
Oct08 080312 63.90 64.25 63.35 63.35 -1.35 703 7,145 +333
Dec08 080312 64.50 64.80 63.95 63.98 -1.02 3,514 54,657 +1,820
Jan09 080312 63.65 64.65 63.65 64.10 -0.65 173 1,806 +0
Total Volume and Open Interest 17,498 294,410 -533
Canola(WCE)
Mar08 080312 5.4 5.4 5.4 5.4 +0.9 0 98 +0
May08 080312 23.6 23.6 0.0 15.4 +0.9 4,835 76,463 -573
Jul08 080312 34.2 36.1 11.4 27.6 +0.3 3,321 29,165 -871
Total Volume and Open Interest 10,308 174,616 -1,344
Corn(CBOT)
Mar08 080312 560.00 561.25 554.00 556.75 -7.25 1,274 3,965 -395
May08 080312 569.00 572.00 565.50 567.25 -5.25 11,944 520,136 -11,452
Jul08 080312 580.00 584.00 577.50 579.50 -5.00 4,730 284,440 +6,834
Sep08 080312 581.50 582.50 578.00 578.75 -7.75 1,009 60,911 +216
Dec08 080312 582.00 585.00 577.00 579.00 -6.50 11,425 410,185 +951
Mar09 080312 589.00 591.00 585.50 586.75 -6.25 250 39,414 +389
Total Volume and Open Interest 31,063 1,433,935 -2,542
Wheat(CBOT)
Mar08 080312 1219.00 1270.00 1212.00 1270.00 +30.00 12 818 +258
May08 080312 1216.00 1310.00 1200.00 1282.50 +59.50 2,344 163,535 -1,282
Jul08 080312 1178.00 1270.00 1160.00 1245.00 +63.25 1,715 125,753 +1,743
Sep08 080312 1178.00 1252.00 1170.00 1251.50 +61.50 234 27,332 +1,072
Dec08 080312 1188.00 1271.00 1175.00 1257.50 +60.50 875 61,395 +1,547
Total Volume and Open Interest 5,310 408,577 +3,934
Wheat(KCBT)
Mar08 080312 1305.00 1315.00 1295.00 1315.00 +65.00 26 70 -8
May08 080312 1250.00 1350.00 1246.00 1328.25 +67.25 4,170 46,490 +673
Jul08 080312 1220.00 1300.00 1205.00 1277.75 +57.75 4,722 41,632 -170
Sep08 080312 1215.00 1280.00 1201.00 1274.50 +59.50 637 8,565 -6
Dec08 080312 1202.00 1299.00 1202.00 1277.00 +61.00 582 10,464 -162
Total Volume and Open Interest 10,546 115,577 +588
Wheat(MGE)
Mar08 080312 1758.00 1758.00 1758.00 1758.00 +58.00 2 13 -2
May08 080312 1440.00 1545.00 1440.00 1516.75 +80.25 1,047 12,708 -216
Jul08 080312 1290.00 1375.00 1290.00 1360.00 +50.00 776 8,195 -29
Sep08 080312 1215.00 1290.00 1215.00 1289.00 +49.00 1,048 14,787 +246
Dec08 080312 1225.00 1300.00 1222.00 1282.75 +42.75 582 12,868 -212
Total Volume and Open Interest 3,713 50,064 -162
Oats(CBOT)
Mar08 080312 393.00 393.00 393.00 393.00 -2.00 44 13 -18
May08 080312 397.75 402.00 397.00 401.75 -0.75 293 9,474 -48
Jul08 080312 411.00 412.00 410.50 412.00 -1.00 75 1,739 -76
Sep08 080312 420.00 420.00 420.00 420.00 +0.50 57 356 +28
Total Volume and Open Interest 616 14,733 -104
Rough Rice(CBOT)
Mar08 080312 18.85 18.95 18.80 18.95 +0.45 6 10 +3
May08 080312 19.05 19.05 18.98 19.05 +0.50 81 11,760 +18
Jul08 080312 19.30 19.33 19.30 19.33 +0.50 25 1,774 -58
Sep08 080312 17.50 17.54 17.50 17.54 +0.14 21 3,359 -9
Total Volume and Open Interest 143 19,736 +47
Live Cattle(CME)
Apr08 080312 90.250 90.750 90.150 90.330 +0.430 22,905 90,770 -8,213
Jun08 080312 92.050 92.500 91.800 92.035 +0.335 20,151 99,962 +6,835
Aug08 080312 96.250 96.500 95.830 95.950 -0.200 8,275 39,901 +895
Oct08 080312 101.680 102.100 101.450 101.830 +0.250 2,597 23,074 +504
Dec08 080312 103.650 104.150 103.650 103.900 +0.300 1,187 13,000 +380
Feb09 080312 105.830 106.150 105.700 106.050 +0.220 648 7,478 +235
Total Volume and Open Interest 55,911 276,911 +730
Feeder Cattle(CME)
Mar08 080312 100.000 100.250 99.550 99.785 +0.035 758 2,707 -326
Apr08 080312 102.700 103.250 102.300 102.700 +0.350 2,782 12,022 -1,062
May08 080312 105.850 106.550 105.300 105.700 -0.085 3,149 14,142 +916
Aug08 080312 109.950 110.400 109.300 109.700 unch 814 7,189 +203
Sep08 080312 110.785 111.400 110.400 110.800 +0.265 45 926 +8
Oct08 080312 111.050 111.200 110.550 111.000 +0.200 60 624 +19
Nov08 080312 110.600 111.200 110.600 110.830 +0.250 9 462 +5
Total Volume and Open Interest 7,632 38,415 -222
Lean Hogs(CME)
Apr08 080312 58.100 58.400 57.200 57.750 -0.550 17,983 66,648 -7,022
May08 080312 68.450 68.600 67.450 68.500 -0.200 116 3,178 +8
Jun08 080312 74.700 75.250 73.950 74.500 -0.250 15,767 56,483 +4,013
Jul08 080312 78.450 78.580 77.100 78.100 -0.480 3,187 24,254 +708
Aug08 080312 79.200 79.200 77.550 78.750 -0.700 2,512 18,962 +1,225
Oct08 080312 74.300 74.350 72.900 73.850 -0.600 1,273 16,873 +351
Dec08 080312 75.635 75.700 74.450 74.900 -0.825 1,242 21,464 +909
Feb09 080312 78.950 78.950 78.100 78.800 -0.350 150 9,128 +16
Total Volume and Open Interest 42,268 217,439 +222
Pork Bellies(CME)
Mar08 080312 80.200 80.200 78.000 80.200 +0.500 5 38 -50
May08 080312 83.150 83.150 81.250 81.500 -0.400 111 1,094 -12
Jul08 080312 83.900 84.250 82.550 82.600 -0.200 35 341 +17
Aug08 080312 83.600 83.600 82.650 82.785 -0.365 7 164 -2
Feb09 080312 96.000 96.000 96.000 96.000 unch      
Total Volume and Open Interest 158 1,637 -47
Class III Milk(CME)
Mar08 080312 18.00 18.00 17.97 17.97 -0.02 388 4,141 -141
Apr08 080312 16.88 16.90 16.88 16.89 -0.09 219 4,233 -25
May08 080312 16.88 16.88 16.88 16.88 -0.09 154 3,508 +38
Jun08 080312 16.90 16.94 16.90 16.94 -0.09 141 2,817 -4
Jul08 080312 17.17 17.17 17.17 17.17 -0.05 46 2,192 -1
Total Volume and Open Interest 1,179 29,498 -89
Cocoa(ICE)
Mar08 080312 2818 2818 2764 2786 +20 23 28 -22
May08 080312 2779 2827 2750 2800 +15 10,045 92,907 -117
Jul08 080312 2805 2836 2765 2811 +8 1,121 30,544 +172
Sep08 080312 2805 2813 2772 2803 +3 217 15,673 +25
Dec08 080312 2790 2795 2739 2761 -15 1,416 23,143 +366
Mar09 080312 2723 2744 2723 2744 -6 246 7,483 +204
May09 080312 2745 2777 2745 2777 +21 22 2,424 +12
Total Volume and Open Interest 13,142 174,198 +642
Coffee "C"(ICE)
Mar08 080312 152.00 152.75 150.75 152.75 +2.60 54 211 -9
May08 080312 153.20 155.15 152.45 155.00 +1.80 13,805 115,338 -1,195
Jul08 080312 155.60 157.50 155.00 157.50 +2.10 1,719 29,416 +250
Sep08 080312 157.80 159.50 157.80 159.45 +1.95 514 15,132 -191
Dec08 080312 160.15 162.50 160.15 162.50 +2.40 124 15,157 -39
Mar09 080312 164.50 165.50 164.00 165.50 +2.15 91 7,329 +10
Total Volume and Open Interest 16,354 187,900 -1,161
Orange Juice(ICE)
May08 080312 125.75 127.00 123.75 125.75 -0.05 1,075 21,964 -135
Jul08 080312 127.40 129.35 127.00 128.70 +0.15 244 4,739 +141
Sep08 080312 131.55 131.55 131.55 131.55 +0.05 23 1,669 -4
Nov08 080312 135.00 135.00 134.00 134.00 unch 59 872 +23
Jan09 080312 136.10 136.10 136.10 136.10 -0.05 0 976 +0
Mar09 080312 138.55 138.55 138.55 138.55 +0.30 0 118 +0
Total Volume and Open Interest 1,401 30,350 +22
Sugar #11(ICE)
May08 080312 13.45 13.47 13.01 13.19 -0.29 58,508 399,878 -1,695
Jul08 080312 13.70 13.72 13.32 13.49 -0.26 19,835 215,071 +3,645
Oct08 080312 13.97 14.03 13.68 13.83 -0.22 9,671 155,894 +638
Mar09 080312 14.40 14.43 14.10 14.25 -0.24 4,132 82,808 +380
May09 080312 14.35 14.38 14.05 14.18 -0.26 2,723 55,965 +599
Total Volume and Open Interest 99,942 992,877 +3,516
Sugar #14(ICE)
May08 080312 20.73 20.75 20.73 20.75 -0.03 144 3,038 -26
Jul08 080312 20.70 20.74 20.70 20.74 -0.01 1 1,935 +0
Sep08 080312 20.75 20.75 20.75 20.75 -0.03 0 1,476 +0
Nov08 080312 21.13 21.13 21.13 21.13 unch 0 813 +0
Jan09 080312 21.02 21.02 21.02 21.02 unch 0 340 +0
Total Volume and Open Interest 145 8,101 -26
London Cocoa(LCE)
Mar08 080312 1363 1419 1363 1383 +6 13,342 3,552 -8,330
May08 080312 1442 1449 1402 1422 -10 17,692 59,775 +7,496
Jul08 080312 1475 1485 1445 1462 -8 4,607 66,634 +2,084
Sep08 080312 1444 1445 1407 1419 -15 157 38,527 +45
Dec08 080312 1444 1444 1404 1418 -16 534 42,314 -14
Mar09 080312 1401 1414 1390 1398 -16 393 17,977 -12
May09 080312 1403 1419 1398 1404 -17 24 2,639 +20
Total Volume and Open Interest 36,800 232,943 +1,340
London Coffee(LCE)
Mar08 080312 2565.00 2632.00 2565.00 2632.00 +83.00 330 2,412 +65
May08 080312 2581.00 2655.00 2581.00 2652.00 +92.00 13,216 89,601 -1,087
Jul08 080312 2590.00 2651.00 2590.00 2648.00 +80.00 3,683 47,573 +1,414
Sep08 080312 2593.00 2643.00 2592.00 2642.00 +77.00 818 20,269 +93
Nov08 080312 2572.00 2617.00 2572.00 2597.00 +70.00 5 4,395 +0
Jan09 080312 2546.00 2577.00 2527.00 2527.00 +54.00 1 5,073 +0
Total Volume and Open Interest 18,053 169,323 +485
London Sugar(LCE)
May08 080312 356.00 357.40 350.00 351.90 -4.30 3,322 28,747 -735
Aug08 080312 366.60 367.90 300.00 363.20 -3.90 918 10,622 -125
Oct08 080312 375.60 375.70 323.00 370.90 -3.10 605 8,581 -9
Dec08 080312 379.00 380.50 375.00 375.50 -4.20 121 3,373 +36
Mar09 080312 385.00 386.70 382.00 382.00 -4.70 188 5,415 -15
Total Volume and Open Interest 6,088 62,338 -375
Cotton(ICE)
May08 080312 82.00 83.75 77.28 81.70 +0.42 20,870 140,794 -266
Jul08 080312 83.65 86.00 79.55 84.20 +1.09 9,344 50,136 -1,385
Oct08 080312 86.23 87.66 86.23 87.66 +1.43 78 2,183 +44
Dec08 080312 91.40 91.45 84.70 89.10 +0.86 10,458 87,763 +880
Mar09 080312 91.80 93.87 88.00 92.27 +1.62 134 7,115 +74
May09 080312 90.30 92.93 90.30 92.93 +1.56 2 466 -1
Total Volume and Open Interest 40,891 293,356 -654
Lumber(CME)
Mar08 080312 189.1 192.4 189.1 190.8 +2.7 389 400 -225
May08 080312 225.8 229.7 225.8 228.7 +2.7 943 9,258 +201
Jul08 080312 248.0 251.8 247.8 251.8 +3.0 299 1,986 -119
Sep08 080312 261.0 268.9 261.0 266.8 +3.3 40 990 +18
Total Volume and Open Interest 1,713 13,094 -81
Crude Oil(NYM)
Apr08 080312 108.60 110.20 107.10 109.92 +1.17 349,815 237,048 -29,957
May08 080312 107.45 108.65 106.05 108.57 +1.05 160,660 293,901 +22,835
Jun08 080312 106.30 107.20 104.95 107.20 +0.98 69,192 143,897 +1,912
Jul08 080312 105.20 106.07 105.20 106.07 +0.99 27,521 54,982 +3,213
Aug08 080312 105.19 105.19 105.19 105.19 +1.05 12,112 32,465 +1,050
Sep08 080312 103.48 104.67 102.75 104.55 +1.14 14,952 47,962 -1,269
Oct08 080312 102.90 104.11 102.75 104.11 +1.25 2,140 34,298 +331
Nov08 080312 102.50 103.70 102.30 103.70 +1.33 1,944 21,847 -92
Dec08 080312 102.00 103.30 102.00 103.30 +1.40 24,271 204,654 +792
Jan09 080312 102.87 102.87 102.87 102.87 +1.46 1,260 24,694 -371
Feb09 080312 102.45 102.45 102.45 102.45 +1.50 650 13,566 +210
Mar09 080312 102.06 102.06 102.06 102.06 +1.56 1,729 11,383 +475
Apr09 080312 100.50 101.72 100.50 101.72 +1.61 783 8,907 +657
May09 080312 101.39 101.39 101.39 101.39 +1.66 2,595 16,298 +2,566
Jun09 080312 101.10 101.10 101.10 101.10 +1.71 5,172 30,351 -1,107
Jul09 080312 100.83 100.83 100.83 100.83 +1.74 1,801 7,488 +1,226
Total Volume and Open Interest 705,406 1,484,417 +4,952
Heating Oil(NYM)
Apr08 080312 298.20 302.60 296.50 302.44 +2.87 36,124 59,118 -4,113
May08 080312 292.30 296.60 289.13 296.19 +2.97 20,188 60,391 +1,977
Jun08 080312 292.19 292.19 292.19 292.19 +2.97 10,543 35,631 +382
Jul08 080312 291.19 291.19 291.19 291.19 +3.42 3,141 12,226 -61
Aug08 080312 291.34 291.34 291.34 291.34 +3.57 1,575 6,899 +66
Sep08 080312 291.84 291.84 291.84 291.84 +3.67 1,082 9,824 -223
Oct08 080312 292.64 292.64 292.64 292.64 +3.72 350 2,255 +53
Nov08 080312 293.74 293.74 293.74 293.74 +3.82 379 3,588 -71
Dec08 080312 294.64 294.64 294.64 294.64 +3.97 2,900 20,292 -657
Jan09 080312 294.79 294.79 294.79 294.79 +4.02 661 5,871 +208
Feb09 080312 288.97 292.99 288.97 292.99 +4.02 13 1,167 +2
Mar09 080312 285.27 289.29 285.27 289.29 +4.02 11 1,250 +0
Total Volume and Open Interest 77,409 230,125 -2,486
Gasoline(NYMEX)
Apr08 080312 271.80 273.31 267.44 272.86 +0.25 38,188 60,029 -5,272
May08 080312 273.59 275.10 269.08 274.72 +0.56 24,440 60,062 +5,943
Jun08 080312 274.25 275.67 269.87 275.32 +0.93 11,174 36,673 +1,179
Jul08 080312 272.50 274.85 269.63 274.72 +1.23 4,647 16,872 +205
Aug08 080312 271.75 273.07 268.00 273.07 +1.53 2,347 10,059 -91
Sep08 080312 268.73 271.00 266.00 270.47 +1.83 1,830 13,334 -177
Oct08 080312 256.49 258.27 256.34 258.27 +2.23 1,187 7,952 +31
Nov08 080312 252.70 256.35 252.00 255.07 +2.48 982 3,403 +37
Dec08 080312 251.57 253.86 248.87 253.82 +2.68 1,252 10,665 +139
Jan09 080312 252.61 254.72 252.61 254.72 +2.73 214 3,701 +44
Total Volume and Open Interest 87,656 236,627 +2,267
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080312 272.86 272.86 272.86 272.86 +0.25 0 23 +0
May08 080312 273.40 274.72 273.40 274.72 +0.56 0 4 +0
Jun08 080312 275.32 275.32 275.32 275.32 +0.93 0 3 +0
Jul08 080312 274.72 274.72 274.72 274.72 +1.23      
Total Volume and Open Interest 0 30 +0
Natural Gas(NYM)
Apr08 080312 9.940 10.040 9.900 10.011 +0.011 83,687 112,612 -13,007
May08 080312 10.000 10.090 10.000 10.078 +0.014 32,990 122,435 +3,366
Jun08 080312 10.105 10.150 10.105 10.150 +0.016 10,777 43,427 +823
Jul08 080312 10.190 10.240 10.190 10.240 +0.018 8,919 36,238 +94
Aug08 080312 10.250 10.301 10.250 10.301 +0.020 4,206 27,452 +292
Sep08 080312 10.250 10.303 10.230 10.303 +0.022 2,993 21,715 +556
Oct08 080312 10.270 10.356 10.270 10.356 +0.022 7,659 63,230 +770
Nov08 080312 10.500 10.596 10.485 10.596 +0.042 1,633 30,739 +339
Dec08 080312 10.810 10.921 10.810 10.921 +0.047 1,575 35,874 -132
Jan09 080312 11.084 11.131 11.084 11.131 +0.047 2,991 56,162 -76
Feb09 080312 11.029 11.076 11.029 11.076 +0.047 299 12,710 +35
Mar09 080312 10.775 10.806 10.775 10.806 +0.052 3,779 45,346 +786
Apr09 080312 9.069 9.151 9.069 9.151 +0.107 1,481 35,786 +48
May09 080312 8.884 8.981 8.864 8.981 +0.097 541 28,643 -198
Jun09 080312 8.952 9.023 8.907 9.023 +0.096 1,280 13,712 -867
Jul09 080312 9.080 9.080 9.077 9.077 +0.095 1,278 10,308 +219
Total Volume and Open Interest 168,615 918,264 -10,893
Brent Crude Oil(ICE)
Apr08 080312 105.43 106.45 104.00 106.27 +1.02 97,868 58,124 -7,100
May08 080312 104.38 105.50 103.05 105.31 +0.98 93,936 151,207 -1,638
Jun08 080312 103.94 105.08 102.69 104.92 +1.01 65,690 105,777 +2,973
Jul08 080312 103.28 104.57 102.47 104.53 +1.03 18,846 32,955 +1,574
Aug08 080312 102.84 104.18 102.13 104.18 +1.10 10,897 19,916 +834
Sep08 080312 102.40 103.92 101.80 103.82 +1.20 5,609 16,605 +757
Oct08 080312 102.40 103.56 101.31 103.47 +1.26 3,611 11,813 -93
Nov08 080312 102.00 103.20 101.02 103.12 +1.32 2,977 9,067 +275
Dec08 080312 101.37 102.81 100.70 102.73 +1.34 15,752 55,544 +575
Jan09 080312 101.93 102.46 101.93 102.46 +1.39 1,276 12,623 +421
Feb09 080312 101.57 102.16 101.57 102.16 +1.43 768 5,959 +41
Mar09 080312 101.88 101.88 101.88 101.88 +1.45 0 4,963 +25
Apr09 080312 101.60 101.60 101.60 101.60 +1.47 0 5,673 -20
May09 080312 101.37 101.37 101.37 101.37 +1.51 0 1,710 +0
Total Volume and Open Interest 324,247 600,295 +253
Gas Oil(ICE)
Mar08 080310 962.75 978.50 958.00 977.00 +4.50 32,859 33,073 -3,630
Apr08 080312 950.00 963.25 938.00 957.50 +7.25 47,408 72,923 -8,201
May08 080312 930.00 944.75 921.25 940.00 +8.00 27,523 45,586 +424
Jun08 080312 924.50 929.75 910.75 927.50 +8.25 8,623 26,285 -915
Jul08 080312 917.00 923.00 906.75 920.75 +8.50 2,346 12,575 +382
Aug08 080312 911.00 920.25 903.75 918.25 +9.50 1,218 8,409 +49
Sep08 080312 909.50 919.00 901.25 917.25 +10.00 739 7,936 +398
Oct08 080312 906.75 916.75 899.75 915.00 +10.25 642 5,783 -64
Nov08 080312 908.50 914.00 908.50 912.75 +10.25 469 6,624 +436
Dec08 080312 900.75 912.00 893.75 910.50 +10.25 2,227 23,982 -1,053
Total Volume and Open Interest 116,315 260,090 -22,990
US Dollar Index(ICE)
Mar08 080312 73.160 73.160 72.235 72.430 -0.865 12,516 31,412 -5,960
Jun08 080312 73.520 73.550 72.640 72.815 -0.895 11,028 21,414 +8,195
Sep08 080312 73.300 73.300 73.180 73.235 -0.845 0 2,554 +0
Total Volume and Open Interest 23,544 55,391 +2,235
Australian Dollar(CME)
Mar08 080312 93.56 93.56 93.56 93.56 +1.06 5,501 55,897 -8,969
Jun08 080312 91.73 92.39 91.73 92.39 +1.06 5,071 36,729 +13,334
Sep08 080312 91.16 91.16 91.16 91.16 +1.06 0 215 +0
Total Volume and Open Interest 10,572 93,044 +4,366
British Pound(CME)
Mar08 080312 201.78 202.33 201.78 202.33 +2.12 712 80,295 -2,471
Jun08 080312 200.46 201.00 200.46 200.91 +2.11 1,618 28,526 +5,448
Sep08 080312 199.45 199.45 199.45 199.45 +2.07 0 134 +2
Total Volume and Open Interest 2,330 109,031 +2,979
Canadian Dollar(CME)
Mar08 080312 101.33 101.33 100.98 100.98 +0.29 1,772 64,433 -6,881
Jun08 080312 100.82 100.82 100.80 100.80 +0.30 2,043 45,528 +10,581
Sep08 080312 100.65 100.65 100.65 100.65 +0.30 90 5,288 +4
Dec08 080312 100.48 100.48 100.48 100.48 +0.30 3 1,845 +8
Total Volume and Open Interest 3,950 117,606 +3,721
Japanese Yen(CME)
Mar08 080312 97.77 98.14 97.67 98.05 +1.30 5,868 138,204 -26,291
Jun08 080312 98.16 98.55 98.00 98.52 +1.31 2,349 94,331 +14,964
Sep08 080312 98.88 98.88 98.88 98.88 +1.33 0 1,442 +1
Total Volume and Open Interest 8,221 234,069 -11,322
Swiss Franc(CME)
Mar08 080312 98.20 98.23 98.20 98.23 +1.46 967 70,272 +745
Jun08 080312 97.92 98.25 97.69 98.25 +1.46 662 19,206 +2,978
Sep08 080312 98.17 98.17 98.17 98.17 +1.46 0 847 +0
Total Volume and Open Interest 1,629 90,384 +3,724
EuroFX(CME)
Mar08 080312 154.72 155.21 154.72 155.21 +2.07 9,854 183,275 -13,800
Jun08 080312 154.05 154.55 154.00 154.55 +2.06 1,751 60,326 +10,256
Sep08 080312 153.82 153.82 153.82 153.82 +2.06 0 1,233 +137
Total Volume and Open Interest 11,605 245,172 -3,405
Mexican Peso(CME)
Mar08 080312 926.0 927.8 926.0 927.8 +0.5 1,528 58,131 -11,140
Apr08 080312 925.2 925.2 925.2 925.2 +0.5 0 3 -22
Total Volume and Open Interest 4,391 126,567 -3,616
30-Year T-Bonds(CBOT)
Mar08 080312 118~14 120~27 118~12 120~00 +1~24 15,417 79,242 -7,816
Jun08 080312 117~03 119~10 116~30 118~25 +1~26 488,003 904,266 +1,664
Sep08 080312 116~00 117~18 116~00 117~12 +1~26 9 338 -2
Total Volume and Open Interest 503,429 983,917 -6,154
10-Year T-Notes(CBOT)
Mar08 080312 118~225 120~020 118~210 119~230 +1~005 83,968 118,253 -53,679
Jun08 080312 116~280 118~095 116~230 117~290 +1~005 1,409,105 2,079,535 +39,341
Sep08 080312 116~100 116~100 116~100 116~100 +1~005 2 611 +0
Total Volume and Open Interest 1,493,075 2,198,399 -14,338
5-Year T-Notes(CBOT)
Mar08 080312 114~295 114~295 114~295 114~295 +0~160 37,974 0 +0
Jun08 080312 113~215 114~030 113~185 114~025 +0~165 1,199,350 0 +0
Sep08 080312 113~245 113~245 113~245 113~245 +0~165      
Total Volume and Open Interest 1,237,324 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080312 107~080 107~080 107~080 107~080 +0~023 1,539 136,257 -38,281
Jun08 080312 107~017 107~044 107~017 107~044 +0~022 3,242 1,029,130 -31,885
Sep08 080312 107~044 107~044 107~044 107~044 +0~022      
Total Volume and Open Interest 4,781 1,165,387 -70,166
Eurodollars(CME)
Mar08 080312 97.220 97.223 97.202 97.223 +0.038 15,854 1,695,035 -22,085
Jun08 080312 97.605 97.645 97.595 97.630 +0.070 22,364 1,725,827 -1,338
Sep08 080312 97.720 97.775 97.705 97.775 +0.100 17,247 1,554,241 -20,454
Dec08 080312 97.670 97.765 97.640 97.755 +0.120 18,290 1,411,987 -40,521
Mar09 080312 97.565 97.670 97.555 97.670 +0.135 18,872 1,011,694 -6,336
Jun09 080312 97.390 97.510 97.390 97.510 +0.150 12,897 788,915 -20,792
Sep09 080312 97.180 97.305 97.150 97.305 +0.155 10,404 803,170 +4,461
Dec09 080312 96.945 97.060 96.930 97.060 +0.155 9,297 578,744 -9,933
Mar10 080312 96.720 96.830 96.705 96.830 +0.155 5,453 313,786 +4,436
Jun10 080312 96.495 96.605 96.480 96.605 +0.155 4,215 227,285 -650
Sep10 080312 96.295 96.400 96.290 96.400 +0.155 4,263 189,030 -317
Dec10 080312 96.110 96.210 96.095 96.210 +0.160 5,201 161,639 +392
Mar11 080312 95.940 96.055 95.940 96.050 +0.165 3,673 103,220 -999
Jun11 080312 95.805 95.895 95.800 95.890 +0.170 2,805 104,713 -2,516
Sep11 080312 95.640 95.740 95.620 95.740 +0.175 2,623 67,131 -2,050
Dec11 080312 95.455 95.595 95.455 95.595 +0.180 2,587 76,951 -1,478
Mar12 080312 95.380 95.480 95.380 95.480 +0.185 2,231 61,572 +175
Jun12 080312 95.275 95.365 95.275 95.365 +0.190 6,291 66,909 +5,706
Total Volume and Open Interest 181,081 11,133,037 -106,140
30 Day Federal Funds(CBOT)
Mar08 080312 5.545 5.545 5.540 5.540 +0.015 1,117 64,512 -356
Apr08 080312 5.920 5.930 5.920 5.930 +0.025 277 83,755 +1,317
May08 080312 6.215 6.215 6.210 6.210 +0.025 306 70,707 +1,325
Jun08 080312 6.240 6.240 6.240 6.240 +0.030 506 34,165 +1,075
Jul08 080312 6.330 6.330 6.330 6.330 +0.045 200 14,859 +1,350
Aug08 080312 6.360 6.360 6.360 6.360 +0.050 0 16,423 +962
Total Volume and Open Interest 2,406 297,565 +6,664
30 Day Fed Funds(e-CBOT)
Mar08 080312 97.280 97.310 97.275 97.295 +0.020 16,956 0 +0
Apr08 080312 97.665 97.695 97.650 97.690 +0.035 35,031 0 +0
May08 080312 97.950 97.975 97.935 97.960 +0.035 18,951 0 +0
Jun08 080312 97.980 98.005 97.960 97.990 +0.040 11,045 0 +0
Jul08 080312 98.040 98.105 98.035 98.085 +0.075 8,310 0 +0
Aug08 080312 98.085 98.145 98.075 98.125 +0.090 4,494 0 +0
Total Volume and Open Interest 97,113    
3-Mth Euro-Yen(CME)
Mar08 080312 99.15 99.15 99.15 99.15 +0.01 1,627 14,122 +1,359
Jun08 080312 99.22 99.22 99.22 99.22 +0.02 131 8,631 -10
Sep08 080312 99.31 99.33 99.31 99.33 +0.01 60 5,835 -22
Dec08 080312 99.34 99.34 99.34 99.34 +0.01 0 1,933 +0
Mar09 080312 99.35 99.35 99.35 99.35 +0.02 50 1,257 -7
Jun09 080312 99.29 99.29 99.29 99.29 +0.01 50 206 +50
Sep09 080312 99.23 99.23 99.23 99.23 +0.01 0 350 +0
Dec09 080312 99.17 99.17 99.17 99.17 +0.01      
Mar10 080312 99.12 99.12 99.12 99.12 +0.02      
Jun10 080312 99.07 99.07 99.07 99.07 +0.02      
Total Volume and Open Interest 1,918 32,334 +1,370
3-Mth Euro-Yen(SGX)
Jun08 080312 99.20 99.22 99.20 99.21 +0.01 1,745 20,085 -367
Sep08 080312 99.32 99.33 99.32 99.32 +0.00 958 18,360 -717
Dec08 080312 99.35 99.36 99.35 99.35 +0.01 680 14,269 +174
Mar09 080312 99.32 99.35 99.32 99.34 +0.01 224 7,578 +154
Jun09 080312 99.30 99.30 99.30 99.30 +0.02 0 1,842 +0
Sep09 080312 99.24 99.24 99.24 99.24 +0.02 0 778 +0
Dec09 080312 99.18 99.18 99.18 99.18 +0.02 0 360 +0
Mar10 080312 99.12 99.12 99.12 99.12 +0.02 0 250 +0
Total Volume and Open Interest 5,124 121,912 -935
Japanese Gov't Bonds(SGX)
Jun08 080310 139.40 139.79 139.11 139.62 +0.32 21,090 15,611 +10,489
Sep08 080312 139.52 139.52 139.52 139.52 +0.11      
Dec08 080312 139.52 139.52 139.52 139.52 +0.11      
Total Volume and Open Interest 3,401 31,628 +1,950
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 080312 46.26 46.26 46.26 46.26 -0.26 20 20 +20
Dec08 080312 46.59 46.59 46.59 46.59 -0.06      
Total Volume and Open Interest 526,986 1,102,007 -5,928
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 080312 111~08 111~10 110~21 110~26 -0~18 276 14,122 -27
Jun08 080312 111~07 111~09 110~16 110~23 -0~18 93,483 347,094 +3,262
Total Volume and Open Interest 93,759 361,216 +3,235
3-Mth Short Sterling(LIFFE)
Mar08 080312 94.22 94.22 94.22 94.22 -0.02 98,874 377,060 +7,622
Jun08 080312 94.55 94.55 94.55 94.55 -0.05 68,270 569,384 -4,340
Sep08 080312 94.88 94.88 94.88 94.88 -0.07 99,033 558,048 +801
Dec08 080312 95.16 95.16 95.16 95.16 -0.08 99,228 547,507 -2,052
Mar09 080312 95.38 95.38 95.38 95.38 -0.08 79,292 360,119 -9,342
Jun09 080312 95.49 95.49 95.49 95.49 -0.06 60,103 243,878 -7,142
Total Volume and Open Interest 551,657 3,154,161 -18,875
3-Mth Euribor(LIFFE)
Mar08 080312 95.415 95.415 95.385 95.400 -0.005 195,391 719,541 +25,928
Jun08 080312 95.675 95.715 95.675 95.695 +0.005 197,288 754,897 -6,741
Sep08 080312 96.045 96.070 96.015 96.050 -0.015 189,750 596,337 -506
Total Volume and Open Interest 1,089,572 4,199,362 +66,017
3-Mth Aus T-Bills(SFE)
Mar08 080312 91.93 92.02 91.88 91.92 -0.02 28,879 175,228 -139
Jun08 080312 92.08 92.15 92.07 92.10 unch 43,385 361,099 -15,072
Sep08 080312 92.18 92.26 92.18 92.23 +0.01 24,295 232,655 -21,883
Dec08 080312 92.29 92.38 92.28 92.36 +0.01 14,168 132,513 +4,400
Mar09 080312 92.45 92.48 92.41 92.47 unch 5,194 71,674 -192
Jun09 080312 92.52 92.58 92.52 92.57 +0.01 1,907 65,717 -385
Sep09 080312 92.62 92.63 92.58 92.62 unch 3,660 47,770 +737
Dec09 080312 92.65 92.65 92.61 92.64 -0.01 2,512 18,320 +1,160
Mar10 080312 92.65 92.65 92.63 92.64 -0.02 13 1,538 -1
Jun10 080312 92.64 92.64 92.64 92.64 -0.03 14 495 +0
Total Volume and Open Interest 124,093 1,108,522 -31,371
10-Year Aus T-Bonds(SFE)
Mar08 080312 93.73 93.95 93.72 93.93 +0.16 95,378 625,755 +69,915
Jun08 080312 93.73 93.94 93.73 93.93 +0.17 60,116 72,525 +56,794
Total Volume and Open Interest 155,494 698,280 +126,709
3-Year Aus T-Bonds(SFE)
Mar08 080312 93.70 93.86 93.65 93.85 +0.06 210,488 1,272,688 +101,784
Jun08 080312 93.68 93.85 93.66 93.84 +0.05 93,205 157,585 +85,094
Total Volume and Open Interest 303,693 1,430,273 +186,878
Gold(CMX)
Apr08 080312 976.8 983.5 975.8 980.5 +4.5 157,010 277,473 -5,881
Jun08 080312 982.7 986.5 982.5 985.3 +4.4 26,976 68,831 +4,249
Aug08 080312 989.5 989.6 989.3 989.4 +4.4 3,582 32,251 -1,899
Oct08 080312 993.0 993.0 993.0 993.0 +4.4 940 5,801 +892
Dec08 080312 996.5 996.5 996.5 996.5 +4.4 951 27,206 +417
Feb09 080312 1000.0 1000.0 1000.0 1000.0 +4.3 204 19,526 +148
Apr09 080312 1003.5 1003.5 1003.5 1003.5 +4.3 368 4,235 -196
Jun09 080312 1007.3 1007.3 1007.3 1007.3 +4.2 10 10,496 +0
Aug09 080312 1011.3 1011.3 1011.3 1011.3 +4.1 6 192 +0
Oct09 080312 1015.4 1015.4 1015.4 1015.4 +4.0 5 212 -3
Dec09 080312 1022.0 1022.0 1019.7 1019.7 +3.9 112 16,650 +21
Total Volume and Open Interest 190,261 482,035 -2,256
Silver(CMX)
Mar08 080312 1991.1 1991.1 1991.1 1991.1 +23.5 98 570 -186
May08 080312 1972.0 2022.0 1972.0 1999.5 +23.2 39,392 82,665 -1,706
Jul08 080312 2000.0 2035.0 2000.0 2009.1 +23.1 1,102 25,112 +363
Sep08 080312 2016.2 2016.2 2016.2 2016.2 +22.8 278 17,536 +159
Dec08 080312 2005.0 2026.0 2005.0 2025.6 +22.6 432 20,489 -17
Mar09 080312 2042.0 2042.0 2034.1 2034.1 +22.4 102 3,269 +76
May09 080312 2041.9 2041.9 2041.9 2041.9 +22.3 1 117 +0
Total Volume and Open Interest 41,582 162,481 -1,322
Platinum(NYMEX)
Apr08 080312 2059.0 2070.0 2059.0 2070.0 +17.6 2,974 11,606 +119
Jul08 080312 2070.0 2074.3 2070.0 2074.3 +19.3 213 1,938 -29
Oct08 080312 2074.6 2074.6 2074.6 2074.6 +13.1 3 125 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080312 507.55 507.55 507.55 507.55 +11.30 14 83 -34
Jun08 080312 492.90 511.75 492.90 510.90 +10.85 3,148 18,552 +529
Sep08 080312 514.00 514.00 514.00 514.00 +10.90 32 1,006 -4
Total Volume and Open Interest 3,197 20,605 -474
Copper(CMX)
Mar08 080312 380.75 385.15 380.50 385.15 +5.25 465 2,805 -278
May08 080312 379.30 384.00 377.00 383.70 +5.15 12,114 69,062 -997
Jul08 080312 377.50 383.00 377.50 382.85 +4.95 1,825 14,932 +959
Sep08 080312 380.20 380.20 380.00 380.00 +4.80 445 4,029 +218
Dec08 080312 375.10 375.10 375.10 375.10 +4.55 618 5,304 +443
Total Volume and Open Interest 15,873 103,107 +340
Aluminum(CMX)
Mar08 080312 138.50 138.50 138.50 138.50 +3.00      
Apr08 080312 138.50 138.50 138.50 138.50 +3.00      
May08 080312 138.50 138.50 138.50 138.50 +3.00      
Jun08 080312 138.50 138.50 138.50 138.50 +3.00      
Jul08 080312 138.50 138.50 138.50 138.50 +3.00      
Aug08 080312 138.50 138.50 138.50 138.50 +3.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080312 12190 12308 12100 12124 -66 4,187 33,601 +145
Jun08 080312 12185 12305 12118 12129 -64 251 2,414 +106
Sep08 080312 12120 12120 12120 12120 -68 0 3 +0
Dec08 080312 12108 12108 12108 12108 -70 65 6 -20
Total Volume and Open Interest 4,503 36,024 +231
S & P 500(CME)
Mar08 080312 1323.50 1334.00 1308.00 1309.40 -14.50 81,887 385,343 -11,343
Jun08 080312 1326.00 1336.50 1310.50 1311.50 -14.40 34,627 211,839 +22,612
Sep08 080312 1312.10 1312.10 1312.10 1312.10 -14.80 22 488 +21
Dec08 080312 1312.10 1312.10 1312.10 1312.10 -15.30 351 5,890 +350
Total Volume and Open Interest 116,887 603,576 +11,640
S & P 500 E-Mini(Globex)
Mar08 080312 1323.00 1334.25 1308.00 1309.50 -14.50 3,222,244 2,067,013 -58,936
Jun08 080312 1325.00 1336.25 1310.00 1311.50 -14.50 140,263 427,033 +47,920
Total Volume and Open Interest 3,362,511 2,494,075 -11,100
NASDAQ 100(CME)
Mar08 080312 1749.50 1767.00 1732.00 1734.80 -15.70 5,479 58,946 -1,147
Jun08 080312 1756.00 1775.00 1738.00 1742.00 -16.00 2,167 2,559 +1,016
Sep08 080312 1752.00 1752.00 1752.00 1752.00 -16.00      
Total Volume and Open Interest 7,646 61,505 -131
NASDAQ 100 E-Mini(Globex)
Mar08 080312 1751.00 1766.30 1731.50 1734.80 -15.70 510,675 414,148 -33,541
Jun08 080312 1759.80 1773.50 1738.80 1742.00 -16.00 18,395 27,150 +12,065
Total Volume and Open Interest 529,070 441,298 -21,476
S & P Midcap 400(CME)
Mar08 080312 770.00 773.50 765.50 766.80 -6.00 241 8,700 -225
Jun08 080312 768.70 768.70 768.70 768.70 -6.10 200 208 +200
Sep08 080312 774.00 774.00 774.00 774.00 -6.10 0 55 +0
Total Volume and Open Interest 441 8,965 -25
Russell 2000(CME)
Mar08 080312 673.00 682.00 666.50 667.40 -6.90 4,668 47,445 -1,653
Jun08 080312 673.00 679.75 666.00 667.10 -7.00 1,231 1,937 +541
Sep08 080312 667.80 667.80 667.80 667.80 -7.00 0 26 +0
Total Volume and Open Interest 5,899 49,408 -1,112
Russell 2000 E-Mini(Globex)
Mar08 080312 673.90 682.00 666.30 667.40 -6.90 365,075 669,648 -29,776
Jun08 080312 673.90 681.60 666.10 667.10 -7.00 33,743 63,823 +28,203
Sep08 080312 675.00 680.40 667.80 667.80 -7.00 1 108 +0
Total Volume and Open Interest 398,819 733,579 -1,573
Value Line(KCBT)
Mar08 080312 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080312 13075 13145 12795 12880 +265 140,645 265,445 +3,581
Jun08 080312 13040 13080 12725 12810 +225 60,602 22,310 +9,656
Total Volume and Open Interest 201,247 287,815 +13,246
Nikkei 225(SGX)
Mar08 080312 13075 13145 12795 12880 +265 140,645 265,445 +3,581
Jun08 080312 13040 13080 12725 12810 +225 60,602 22,310 +9,656
Sep08 080312 12800 12800 12800 12800 +200 0 40 +0
Total Volume and Open Interest 201,247 287,815 +13,246
CAC 40(EURONEXT)
Mar08 080312 4695.5 4747.5 4670.0 4704.0 +70.5 198,261 597,939 +27,717
Apr08 080312 4705.0 4752.0 4694.0 4714.0 +70.5 3,924 11,568 +3,787
May08 080312 4669.0 4683.0 4653.0 4665.0 +71.0 35 955 -10
Total Volume and Open Interest 202,341 613,306 +31,467
Hang Seng Index(HKFE)
Mar08 080312 23595 23683 23022 23350 +465 7,948 71,220 +59,962
Apr08 080312 23627 23650 23000 23375 +475 35 98 +81
Total Volume and Open Interest 7,989 71,737 +59,648
DAX(EUREX)
Mar08 080312 6609.0 6675.5 6541.0 6603.0 +55.0 251,043 211,385 +293
Jun08 080312 6680.0 6748.5 6622.0 6676.5 +55.0 3,007 33,126 +1,276
Sep08 080312 6774.0 6791.0 6696.5 6742.5 +56.5 504 5,484 -5
Total Volume and Open Interest 254,554 249,995 +1,564
FT-SE 100(EURONEXT)
Mar08 080312 5762.50 5812.50 5737.50 5765.00 +76.00 197,350 483,923 -33,998
Jun08 080312 5771.00 5826.00 5759.00 5780.00 +76.00 18,406 61,486 +30,104
Sep08 080312 5795.00 5796.50 5784.50 5795.00 +80.00 4 2,195 +2
Total Volume and Open Interest 215,760 549,704 -3,892
SPI 200(SFE)
Mar08 080312 5290.0 5375.0 5217.0 5227.0 +113.0 28,281 303,914 +7,223
Jun08 080312 5346.0 5421.0 5284.0 5284.0 +115.0 1,211 7,809 +1,064
Sep08 080312 5391.0 5391.0 5288.0 5288.0 +115.0 4 1,634 +0
Total Volume and Open Interest 29,747 313,915 +8,531
GSCI(CME)
Mar08 080312 49.64 61.74 48.14 61.74 +8.50 2,637 6,867 -2,155
Apr08 080312 51.64 59.24 45.64 59.24 +8.10 2,258 12,577 +2,270
May08 080312 56.14 56.14 56.14 56.14 +8.00      
Total Volume and Open Interest 4,895 19,444 +115
RJ/CRB Index(ICE)
Apr08 080312 561.15 568.10 561.15 566.75 +0.80 12 799 +2
Jun08 080312 572.10 572.25 570.50 572.25 +1.75 3 411 +0
Aug08 080312 576.00 577.75 576.00 577.75 +1.75 0 196 +0
Total Volume and Open Interest 15 1,411 +2
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php