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 Thu March 13, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080313 1398.00 1410.00 1387.00 1387.00 +8.00 788 968 -231
May08 080313 1413.00 1430.50 1400.50 1402.75 +7.75 8,954 228,263 -2,154
Jul08 080313 1427.00 1444.00 1415.00 1418.75 +8.25 3,802 112,601 +605
Aug08 080313 1424.00 1429.00 1405.00 1406.00 +6.00 1,188 9,897 +588
Sep08 080313 1384.00 1390.00 1364.00 1364.00 -1.00 113 7,820 -147
Nov08 080313 1334.00 1348.00 1316.00 1320.50 +3.25 2,017 138,165 +295
Jan09 080313 1349.00 1353.00 1328.00 1328.00 +5.00 92 10,151 +64
Total Volume and Open Interest 17,550 550,923 -1,022
Soybean Meal(CBOT)
Mar08 080313 351.80 353.00 350.50 353.00 +7.50 195 822 -137
May08 080313 356.00 359.00 352.70 356.00 +5.50 7,515 74,875 -1,200
Jul08 080313 361.00 361.50 357.00 358.50 +4.70 4,058 49,334 -250
Aug08 080313 358.00 359.00 353.50 354.00 +2.80 1,479 13,949 +655
Sep08 080313 347.00 348.00 344.00 345.00 +4.00 279 9,772 +80
Oct08 080313 325.50 326.00 323.00 324.00 +2.50 269 12,090 -190
Dec08 080313 322.50 324.00 320.00 321.00 +3.50 965 51,182 +63
Jan09 080313 323.00 323.00 321.00 321.00 +4.30 24 2,876 -52
Total Volume and Open Interest 14,786 222,942 -1,057
Soybean Oil(CBOT)
Mar08 080313 62.90 62.90 62.10 62.10 +0.45 0 956 -548
May08 080313 63.10 64.11 62.53 62.56 +0.32 5,585 129,760 -6,779
Jul08 080313 64.00 64.72 63.30 63.32 +0.37 2,089 67,384 -305
Aug08 080313 64.25 64.95 63.70 63.70 +0.40 1,095 10,043 +149
Sep08 080313 64.65 65.15 63.62 63.77 +0.39 370 8,256 +49
Oct08 080313 64.85 65.15 63.70 63.72 +0.37 168 7,209 +64
Dec08 080313 65.10 65.60 64.30 64.35 +0.37 1,399 53,794 -863
Jan09 080313 64.40 64.40 64.40 64.40 +0.30 20 2,049 +243
Total Volume and Open Interest 10,801 286,205 -8,205
Canola(WCE)
Mar08 080313 7.8 7.8 7.8 7.8 +2.4 0 98 +0
May08 080313 4.2 25.9 4.2 15.3 -0.1 5,448 74,606 -1,857
Jul08 080313 15.7 39.9 15.7 30.6 +3.0 2,831 29,796 +631
Total Volume and Open Interest 10,585 172,763 -1,853
Corn(CBOT)
Mar08 080313 558.00 567.25 558.00 559.75 +3.00 2,099 1,840 -2,125
May08 080313 568.50 579.50 567.25 569.50 +2.25 10,333 518,126 -2,010
Jul08 080313 581.50 591.00 579.00 581.50 +2.00 6,904 282,084 -2,356
Sep08 080313 584.00 588.75 582.50 583.00 +4.25 472 61,671 +760
Dec08 080313 581.50 590.00 579.00 583.25 +4.25 4,711 411,306 +1,121
Mar09 080313 591.00 597.25 587.25 591.50 +4.75 239 39,460 +46
Total Volume and Open Interest 25,001 1,429,332 -4,603
Wheat(CBOT)
Mar08 080313 1275.00 1275.00 1234.00 1234.00 -36.00 30 351 -467
May08 080313 1265.00 1318.00 1240.00 1244.00 -38.50 3,714 163,297 -238
Jul08 080313 1234.00 1270.00 1210.00 1213.50 -31.50 4,098 127,411 +1,658
Sep08 080313 1241.00 1250.00 1217.00 1220.50 -31.00 270 27,664 +332
Dec08 080313 1248.00 1280.00 1220.00 1222.50 -35.00 2,891 61,757 +362
Total Volume and Open Interest 11,090 411,122 +2,545
Wheat(KCBT)
Mar08 080313 1333.00 1340.00 1295.00 1295.00 -20.00 13 63 -7
May08 080313 1312.00 1360.00 1290.00 1291.50 -36.75 6,031 45,457 -1,033
Jul08 080313 1255.00 1295.00 1255.00 1266.00 -11.75 4,928 41,690 +58
Sep08 080313 1260.00 1295.00 1260.00 1269.00 -5.50 1,029 8,821 +256
Dec08 080313 1270.00 1295.00 1265.00 1280.00 +3.00 984 10,695 +231
Total Volume and Open Interest 13,444 115,274 -303
Wheat(MGE)
Mar08 080313 1810.00 1810.00 1800.00 1800.00 +42.00 6 7 -6
May08 080313 1520.00 1565.00 1480.00 1483.25 -33.50 2,320 11,801 -907
Jul08 080313 1345.00 1385.00 1338.00 1347.00 -13.00 1,645 8,209 +14
Sep08 080313 1278.00 1300.00 1265.00 1268.00 -21.00 1,724 15,356 +569
Dec08 080313 1280.00 1295.00 1260.00 1260.75 -22.00 1,216 13,388 +520
Total Volume and Open Interest 6,979 50,300 +236
Oats(CBOT)
Mar08 080313 393.00 393.00 393.00 393.00 unch 22 27 +14
May08 080313 405.50 410.00 401.00 401.00 -0.75 217 9,369 -105
Jul08 080313 417.50 417.50 411.00 411.00 -1.00 86 1,757 +18
Sep08 080313 427.50 427.50 425.00 425.00 +5.00 1 358 +2
Total Volume and Open Interest 329 14,639 -94
Rough Rice(CBOT)
Mar08 080313 19.00 19.00 19.00 19.00 +0.05 4 4 -6
May08 080313 19.55 19.55 18.93 18.93 -0.12 38 11,773 +13
Jul08 080313 19.83 19.83 19.20 19.20 -0.13 21 1,767 -7
Sep08 080313 17.63 17.69 17.18 17.18 -0.36 12 3,511 +152
Total Volume and Open Interest 88 19,921 +185
Live Cattle(CME)
Apr08 080313 90.050 90.100 89.100 89.550 -0.780 23,325 83,136 -7,634
Jun08 080313 91.750 91.750 90.650 90.980 -1.055 19,301 107,860 +7,898
Aug08 080313 95.700 95.750 94.800 95.400 -0.550 7,498 41,810 +1,909
Oct08 080313 101.650 101.650 100.600 101.300 -0.530 1,911 23,764 +690
Dec08 080313 103.750 103.750 103.150 103.700 -0.200 644 13,269 +269
Feb09 080313 105.750 105.950 105.300 105.850 -0.200 734 7,977 +499
Total Volume and Open Interest 53,505 280,598 +3,687
Feeder Cattle(CME)
Mar08 080313 99.800 99.900 99.000 99.450 -0.335 493 2,563 -144
Apr08 080313 102.300 102.450 101.300 101.930 -0.770 2,723 10,788 -1,234
May08 080313 105.250 105.350 104.100 104.680 -1.020 3,096 15,416 +1,274
Aug08 080313 109.400 109.480 108.100 108.680 -1.020 706 7,147 -42
Sep08 080313 110.535 110.535 109.200 109.900 -0.900 72 946 +20
Oct08 080313 110.635 110.635 109.000 109.950 -1.050 128 657 +33
Nov08 080313 110.480 110.500 109.300 109.800 -1.030 13 462 +0
Total Volume and Open Interest 7,259 38,341 -74
Lean Hogs(CME)
Apr08 080313 57.300 57.800 56.900 57.200 -0.550 21,421 58,961 -7,687
May08 080313 68.000 68.250 67.250 68.200 -0.300 174 3,183 +5
Jun08 080313 74.150 74.200 72.900 73.100 -1.400 22,486 62,558 +6,075
Jul08 080313 77.650 77.700 76.400 76.900 -1.200 4,196 25,750 +1,496
Aug08 080313 78.330 78.330 77.150 77.850 -0.900 4,132 21,698 +2,736
Oct08 080313 73.300 73.500 73.000 73.350 -0.500 1,279 16,651 -222
Dec08 080313 74.700 74.700 74.400 74.580 -0.320 871 21,084 -380
Feb09 080313 78.650 78.650 78.100 78.500 -0.300 127 9,079 -49
Total Volume and Open Interest 54,748 219,454 +2,015
Pork Bellies(CME)
Mar08 080313 77.200 79.950 77.200 79.750 -0.450 2 36 -2
May08 080313 81.000 81.250 80.000 80.800 -0.700 125 1,096 +2
Jul08 080313 82.000 82.000 81.500 81.900 -0.700 35 358 +17
Aug08 080313 82.000 82.400 81.650 82.200 -0.585 11 170 +6
Feb09 080313 93.500 93.500 93.500 93.500 -2.500      
Total Volume and Open Interest 173 1,660 +23
Class III Milk(CME)
Mar08 080313 18.00 18.00 17.98 17.98 +0.01 194 4,063 -78
Apr08 080313 16.86 16.88 16.86 16.88 -0.01 145 4,194 -39
May08 080313 16.89 16.89 16.89 16.89 +0.01 55 3,505 -3
Jun08 080313 16.95 16.95 16.95 16.95 +0.01 39 2,821 +4
Jul08 080313 17.16 17.16 17.16 17.16 -0.01 20 2,195 +3
Total Volume and Open Interest 782 29,458 -40
Cocoa(ICE)
Mar08 080313 2829 2922 2829 2922 +136 18 10 -18
May08 080313 2797 2944 2797 2921 +121 7,981 92,029 -878
Jul08 080313 2820 2952 2811 2929 +118 1,671 30,968 +424
Sep08 080313 2838 2947 2832 2918 +115 750 16,271 +598
Dec08 080313 2797 2905 2797 2898 +137 443 23,062 -81
Mar09 080313 2848 2881 2831 2880 +136 30 7,477 -6
May09 080313 2852 2867 2852 2865 +88 25 2,417 -7
Total Volume and Open Interest 11,112 174,408 +210
Coffee "C"(ICE)
Mar08 080313 151.90 156.05 151.90 155.75 +3.00 68 149 -62
May08 080313 155.20 158.65 154.50 158.50 +3.50 10,654 114,127 -1,211
Jul08 080313 157.25 160.95 157.25 160.90 +3.40 3,290 30,058 +642
Sep08 080313 159.00 163.10 159.00 162.90 +3.45 1,433 14,330 -802
Dec08 080313 163.55 166.05 163.35 166.05 +3.55 742 15,354 +197
Mar09 080313 166.65 169.00 166.65 168.40 +2.90 118 7,365 +36
Total Volume and Open Interest 16,365 186,695 -1,205
Orange Juice(ICE)
May08 080313 126.25 126.25 117.00 119.85 -5.90 242 21,932 -32
Jul08 080313 129.20 129.20 120.85 122.50 -6.20 79 4,754 +15
Sep08 080313 131.55 131.55 125.30 125.30 -6.25 30 1,666 -3
Nov08 080313 135.00 135.00 128.30 128.30 -5.70 9 841 -31
Jan09 080313 136.10 136.10 131.45 131.45 -4.65 0 976 +0
Mar09 080313 138.55 138.55 133.90 133.90 -4.65 0 118 +0
Total Volume and Open Interest 360 30,299 -51
Sugar #11(ICE)
May08 080313 13.13 13.63 13.10 13.54 +0.35 40,169 395,479 -4,399
Jul08 080313 13.45 13.89 13.39 13.83 +0.34 17,056 213,377 -1,694
Oct08 080313 13.77 14.26 13.72 14.17 +0.34 8,605 156,521 +627
Mar09 080313 14.17 14.72 14.17 14.67 +0.42 2,494 83,142 +334
May09 080313 14.17 14.68 14.17 14.63 +0.45 2,023 54,978 -987
Total Volume and Open Interest 70,927 986,844 -6,033
Sugar #14(ICE)
May08 080313 20.69 20.78 20.69 20.76 +0.01 246 3,036 -2
Jul08 080313 20.69 20.74 20.69 20.69 -0.05 40 1,935 +0
Sep08 080313 20.74 20.74 20.74 20.74 -0.01 0 1,476 +0
Nov08 080313 21.13 21.13 21.13 21.13 unch 0 813 +0
Jan09 080313 21.05 21.10 21.05 21.07 +0.05 0 340 +0
Total Volume and Open Interest 286 8,099 -2
London Cocoa(LCE)
Mar08 080312 1363 1419 1363 1383 +6 13,342 3,552 -8,330
May08 080313 1428 1488 1426 1475 +53 9,827 59,338 -437
Jul08 080313 1468 1522 1466 1517 +55 4,705 67,842 +1,208
Sep08 080313 1429 1470 1429 1460 +41 304 38,665 +138
Dec08 080313 1429 1465 1429 1455 +37 155 42,307 -7
Mar09 080313 1430 1447 1428 1436 +38 114 18,081 +104
May09 080313 1442 1446 1437 1441 +37 15 2,646 +7
Total Volume and Open Interest 17,334 235,378 +2,435
London Coffee(LCE)
Mar08 080313 2671.00 2733.00 2671.00 2733.00 +101.00 377 2,047 -365
May08 080313 2665.00 2759.00 2664.00 2758.00 +106.00 16,464 89,857 +256
Jul08 080313 2655.00 2745.00 2650.00 2740.00 +92.00 8,333 52,226 +4,653
Sep08 080313 2684.00 2734.00 2676.00 2734.00 +92.00 1,293 20,216 -53
Nov08 080313 2624.00 2686.00 2624.00 2686.00 +89.00 174 4,427 +32
Jan09 080313 2582.00 2610.00 2582.00 2610.00 +83.00 4 5,077 +4
Total Volume and Open Interest 26,645 173,850 +4,527
London Sugar(LCE)
May08 080313 355.00 363.10 352.90 357.80 +5.90 2,265 28,550 -197
Aug08 080313 365.00 374.90 365.00 369.60 +6.40 470 10,658 +36
Oct08 080313 373.80 381.00 373.80 376.50 +5.60 314 8,331 -250
Dec08 080313 378.50 385.00 377.80 380.80 +5.30 27 3,388 +15
Mar09 080313 388.10 391.20 384.20 386.40 +4.40 320 5,405 -10
Total Volume and Open Interest 3,921 62,000 -338
Cotton(ICE)
May08 080313 81.99 83.15 80.52 81.00 -0.70 27,658 138,717 -2,077
Jul08 080313 84.08 85.50 83.02 83.39 -0.81 11,106 51,762 +1,626
Oct08 080313 86.60 86.60 86.50 86.53 -1.13 142 2,208 +25
Dec08 080313 88.85 90.40 88.14 88.50 -0.60 11,635 86,512 -1,251
Mar09 080313 92.50 92.50 91.00 91.16 -1.11 189 7,175 +60
May09 080313 91.81 91.81 91.81 91.81 -1.12 105 441 -25
Total Volume and Open Interest 50,962 291,830 -1,526
Lumber(CME)
Mar08 080313 190.8 190.8 185.7 185.9 -4.9 318 288 -112
May08 080313 228.0 228.9 226.5 226.9 -1.8 767 9,328 +70
Jul08 080313 250.6 250.6 248.6 249.2 -2.6 279 2,043 +57
Sep08 080313 264.1 264.8 262.7 264.8 -2.0 97 1,074 +84
Total Volume and Open Interest 1,546 13,207 +113
Crude Oil(NYM)
Apr08 080313 109.80 111.00 109.10 110.33 +0.41 342,575 207,719 -29,329
May08 080313 108.25 109.60 107.99 109.17 +0.60 202,305 323,584 +29,683
Jun08 080313 107.30 108.08 107.05 107.94 +0.74 97,999 151,194 +7,297
Jul08 080313 106.07 106.90 106.05 106.90 +0.83 24,762 54,942 -40
Aug08 080313 106.06 106.06 106.06 106.06 +0.87 9,662 33,306 +841
Sep08 080313 105.85 105.85 105.44 105.44 +0.89 8,519 48,323 +361
Oct08 080313 105.03 105.03 105.03 105.03 +0.92 2,535 34,668 +370
Nov08 080313 104.65 104.65 104.65 104.65 +0.95 1,916 21,748 -99
Dec08 080313 104.20 104.28 103.95 104.28 +0.98 32,514 203,869 -785
Jan09 080313 103.88 103.88 103.88 103.88 +1.01 1,439 24,645 -49
Feb09 080313 103.50 103.50 103.50 103.50 +1.05 958 13,753 +187
Mar09 080313 103.15 103.15 103.15 103.15 +1.09 329 11,285 -98
Apr09 080313 102.84 102.84 102.84 102.84 +1.12 267 8,903 -4
May09 080313 102.54 102.54 102.54 102.54 +1.15 804 16,682 +384
Jun09 080313 102.27 102.27 102.27 102.27 +1.17 2,317 29,890 -461
Jul09 080313 102.02 102.02 102.02 102.02 +1.19 569 7,522 +34
Total Volume and Open Interest 747,911 1,493,454 +9,037
Heating Oil(NYM)
Apr08 080313 302.40 312.48 302.40 312.48 +10.04 37,990 54,906 -4,212
May08 080313 296.20 303.58 296.20 303.58 +7.39 24,058 64,751 +4,360
Jun08 080313 291.84 298.12 290.71 297.88 +5.69 13,375 35,242 -389
Jul08 080313 294.00 296.53 294.00 296.53 +5.34 3,778 12,614 +388
Aug08 080313 296.53 296.53 296.53 296.53 +5.19 1,573 6,910 +11
Sep08 080313 296.93 296.93 296.93 296.93 +5.09 2,077 10,030 +206
Oct08 080313 297.68 297.68 297.68 297.68 +5.04 345 2,338 +83
Nov08 080313 298.68 298.68 298.68 298.68 +4.94 228 3,655 +67
Dec08 080313 299.38 299.38 299.38 299.38 +4.74 4,031 20,596 +304
Jan09 080313 299.48 299.48 299.48 299.48 +4.69 523 6,009 +138
Feb09 080313 297.68 297.68 297.68 297.68 +4.69 11 1,170 +3
Mar09 080313 293.00 293.88 293.00 293.88 +4.59 4 1,251 +1
Total Volume and Open Interest 88,277 231,191 +1,066
Gasoline(NYMEX)
Apr08 080313 272.70 273.00 263.75 268.28 -4.58 36,804 58,315 -1,714
May08 080313 274.45 274.50 265.58 270.73 -3.99 22,665 65,185 +5,123
Jun08 080313 275.07 275.14 266.50 271.88 -3.44 11,718 37,155 +482
Jul08 080313 273.77 274.05 266.31 271.83 -2.89 4,504 17,288 +416
Aug08 080313 269.96 272.41 267.72 270.78 -2.29 3,540 9,249 -810
Sep08 080313 268.25 270.68 265.44 268.73 -1.74 3,954 12,154 -1,180
Oct08 080313 258.20 258.20 252.68 257.18 -1.09 1,497 7,914 -38
Nov08 080313 255.10 255.65 252.18 254.88 -0.19 929 3,410 +7
Dec08 080313 252.35 255.50 250.90 254.33 +0.51 1,300 10,741 +76
Jan09 080313 255.00 256.10 255.00 255.53 +0.81 248 3,711 +10
Total Volume and Open Interest 88,667 239,844 +3,217
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080313 268.28 268.28 268.28 268.28 -4.58 0 23 +0
May08 080313 270.73 270.73 270.73 270.73 -3.99 5 9 +5
Jun08 080313 271.88 271.88 271.88 271.88 -3.44 0 3 +0
Jul08 080313 271.83 271.83 271.83 271.83 -2.89      
Total Volume and Open Interest 5 35 +5
Natural Gas(NYM)
Apr08 080313 10.010 10.240 10.010 10.230 +0.219 56,531 105,885 -6,727
May08 080313 10.080 10.310 10.080 10.306 +0.228 23,257 128,754 +6,319
Jun08 080313 10.165 10.384 10.165 10.384 +0.234 4,293 43,612 +185
Jul08 080313 10.255 10.475 10.255 10.475 +0.235 3,454 36,234 -4
Aug08 080313 10.320 10.536 10.320 10.536 +0.235 1,646 27,402 -50
Sep08 080313 10.335 10.546 10.335 10.546 +0.243 2,910 21,209 -506
Oct08 080313 10.390 10.601 10.390 10.601 +0.245 4,162 61,697 -1,533
Nov08 080313 10.710 10.856 10.710 10.856 +0.260 2,256 31,000 +261
Dec08 080313 11.070 11.211 11.070 11.211 +0.290 1,165 35,905 +31
Jan09 080313 11.380 11.416 11.380 11.416 +0.285 2,247 56,115 -47
Feb09 080313 11.320 11.356 11.320 11.356 +0.280 497 12,649 -61
Mar09 080313 11.060 11.101 11.060 11.101 +0.295 2,016 45,719 +373
Apr09 080313 9.460 9.501 9.460 9.501 +0.350 996 35,544 -242
May09 080313 9.326 9.326 9.326 9.326 +0.345 448 28,589 -54
Jun09 080313 9.371 9.371 9.371 9.371 +0.348 569 13,695 -17
Jul09 080313 9.431 9.431 9.431 9.431 +0.354 267 10,366 +58
Total Volume and Open Interest 109,152 916,336 -1,928
Brent Crude Oil(ICE)
Apr08 080313 106.05 107.88 105.56 107.54 +1.27 75,187 51,001 -7,123
May08 080313 105.07 106.85 104.65 106.45 +1.14 100,063 153,355 +2,148
Jun08 080313 104.64 106.37 104.25 106.00 +1.08 65,608 114,375 +8,598
Jul08 080313 104.20 106.00 103.95 105.59 +1.06 18,556 36,059 +3,104
Aug08 080313 103.86 105.57 103.63 105.23 +1.05 8,362 20,723 +807
Sep08 080313 103.36 105.20 103.32 104.89 +1.07 4,861 16,514 -91
Oct08 080313 103.23 104.90 103.14 104.58 +1.11 3,463 12,309 +496
Nov08 080313 102.92 104.53 102.84 104.25 +1.13 2,700 9,017 -50
Dec08 080313 102.60 104.34 102.36 103.89 +1.16 14,198 56,920 +1,376
Jan09 080313 103.61 103.61 103.61 103.61 +1.15 683 12,943 +320
Feb09 080313 103.33 103.33 103.33 103.33 +1.17 352 6,258 +299
Mar09 080313 103.05 103.05 103.05 103.05 +1.17 0 4,963 +0
Apr09 080313 102.79 102.79 102.79 102.79 +1.19 0 5,673 +0
May09 080313 102.60 102.60 102.60 102.60 +1.23 0 1,710 +0
Total Volume and Open Interest 299,125 611,313 +11,018
Gas Oil(ICE)
Apr08 080313 957.00 986.00 955.25 977.75 +20.25 47,092 72,579 -344
May08 080313 938.25 964.25 937.25 958.25 +18.25 25,885 49,206 +3,620
Jun08 080313 926.00 948.50 924.25 943.25 +15.75 10,874 26,810 +525
Jul08 080313 920.50 939.00 917.25 935.00 +14.25 3,295 12,779 +204
Aug08 080313 917.25 935.00 914.50 931.25 +13.00 754 8,569 +160
Sep08 080313 916.00 933.50 916.00 929.75 +12.50 749 8,403 +467
Oct08 080313 913.75 931.00 913.75 927.25 +12.25 106 5,844 +61
Nov08 080313 911.50 927.25 911.50 924.50 +11.75 1,057 6,464 -160
Dec08 080313 909.25 927.00 909.25 922.50 +12.00 4,707 24,462 +480
Jan09 080313 919.25 920.25 917.25 920.25 +11.75 902 8,293 +296
Total Volume and Open Interest 117,407 253,449 -6,641
US Dollar Index(ICE)
Mar08 080313 72.340 72.360 71.805 72.090 -0.340 11,173 27,659 -3,753
Jun08 080313 72.730 72.790 72.210 72.485 -0.330 10,279 27,364 +5,950
Sep08 080313 73.180 73.180 72.575 72.900 -0.335 7 2,555 +1
Total Volume and Open Interest 21,662 57,786 +2,395
Australian Dollar(CME)
Mar08 080313 94.29 94.42 94.29 94.39 +0.83 5,731 46,955 -8,942
Jun08 080313 92.96 93.28 92.96 93.20 +0.81 6,207 52,316 +15,587
Sep08 080313 91.96 91.96 91.96 91.96 +0.80 0 214 -1
Total Volume and Open Interest 11,938 99,688 +6,644
British Pound(CME)
Mar08 080313 203.54 203.57 202.88 202.88 +0.55 7,759 74,401 -5,894
Jun08 080313 202.30 202.30 201.30 201.37 +0.46 6,409 48,277 +19,751
Sep08 080313 199.91 199.91 199.91 199.91 +0.46 0 135 +1
Total Volume and Open Interest 14,168 122,889 +13,858
Canadian Dollar(CME)
Mar08 080313 101.57 101.68 101.42 101.42 +0.44 13,872 43,087 -21,346
Jun08 080313 101.23 101.55 101.23 101.23 +0.43 12,216 72,536 +27,008
Sep08 080313 101.30 101.30 101.08 101.08 +0.43 53 5,369 +81
Dec08 080313 100.91 100.91 100.91 100.91 +0.43 1 1,874 +29
Total Volume and Open Interest 26,148 123,396 +5,790
Japanese Yen(CME)
Mar08 080313 99.85 99.85 99.01 99.01 +0.96 18,645 103,313 -34,891
Jun08 080313 100.09 100.40 99.31 99.46 +0.94 17,523 144,331 +50,000
Sep08 080313 99.81 99.81 99.81 99.81 +0.93 0 1,442 +0
Total Volume and Open Interest 36,168 249,178 +15,109
Swiss Franc(CME)
Mar08 080313 98.97 98.97 98.60 98.60 +0.37 10,868 64,610 -5,662
Jun08 080313 98.99 99.17 98.46 98.61 +0.36 4,297 32,131 +12,925
Sep08 080313 98.53 98.53 98.53 98.53 +0.36 0 848 +1
Total Volume and Open Interest 15,168 97,649 +7,265
EuroFX(CME)
Mar08 080313 155.87 155.95 155.66 155.85 +0.64 12,595 143,025 -40,250
Jun08 080313 155.19 155.43 154.90 155.16 +0.61 12,318 85,344 +25,018
Sep08 080313 154.40 154.40 154.40 154.40 +0.58 0 1,272 +39
Total Volume and Open Interest 24,913 229,981 -15,191
Mexican Peso(CME)
Mar08 080313 925.5 929.0 925.5 929.0 +1.2 5,314 49,884 -8,247
Apr08 080313 926.2 926.2 926.2 926.2 +1.0 0 3 +0
Total Volume and Open Interest 10,032 122,937 -3,630
30-Year T-Bonds(CBOT)
Mar08 080313 120~03 121~12 118~31 119~12 -0~20 7,166 73,677 -5,565
Jun08 080313 118~29 119~25 117~21 118~06 -0~19 426,775 931,095 +26,829
Sep08 080313 117~20 118~00 116~20 116~25 -0~19 23 344 +6
Total Volume and Open Interest 433,964 1,005,187 +21,270
10-Year T-Notes(CBOT)
Mar08 080313 119~255 120~160 119~120 119~190 -0~040 32,798 92,734 -25,519
Jun08 080313 118~010 118~225 117~180 117~260 -0~030 1,115,531 2,101,412 +21,877
Sep08 080313 116~070 116~070 116~070 116~070 -0~030 1 611 +0
Total Volume and Open Interest 1,148,330 2,194,757 -3,642
5-Year T-Notes(CBOT)
Mar08 080313 114~265 114~265 114~265 114~265 -0~030 22,428 0 +0
Jun08 080313 114~175 114~175 113~295 113~315 -0~030 707,072 0 +0
Sep08 080313 113~215 113~215 113~215 113~215 -0~030      
Total Volume and Open Interest 729,500 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080313 107~084 107~084 107~084 107~084 +0~004 110 102,574 -33,683
Jun08 080313 107~069 107~076 107~044 107~044 unch 2,814 1,025,710 -3,420
Sep08 080313 107~044 107~044 107~044 107~044 unch      
Total Volume and Open Interest 2,924 1,128,284 -37,103
Eurodollars(CME)
Mar08 080313 97.245 97.277 97.245 97.270 +0.047 28,708 1,648,826 -46,209
Jun08 080313 97.685 97.725 97.630 97.725 +0.095 19,310 1,705,456 -20,371
Sep08 080313 97.845 97.865 97.765 97.830 +0.055 13,301 1,519,689 -34,552
Dec08 080313 97.835 97.865 97.730 97.785 +0.030 7,212 1,407,527 -4,460
Mar09 080313 97.755 97.800 97.660 97.690 +0.020 10,076 1,016,616 +4,922
Jun09 080313 97.605 97.655 97.510 97.525 +0.015 8,450 795,627 +6,712
Sep09 080313 97.410 97.450 97.300 97.315 +0.010 7,266 815,317 +12,147
Dec09 080313 97.150 97.195 97.060 97.070 +0.010 6,028 569,954 -8,790
Mar10 080313 96.925 96.950 96.830 96.840 +0.010 4,402 310,145 -3,641
Jun10 080313 96.700 96.715 96.600 96.610 +0.005 4,125 226,946 -339
Sep10 080313 96.495 96.500 96.390 96.400 unch 4,333 189,975 +945
Dec10 080313 96.285 96.295 96.190 96.205 -0.005 5,022 158,312 -3,327
Mar11 080313 96.130 96.135 96.015 96.040 -0.010 3,391 104,393 +1,173
Jun11 080313 95.950 95.950 95.855 95.875 -0.015 1,974 104,655 -58
Sep11 080313 95.790 95.790 95.710 95.725 -0.015 2,210 67,382 +251
Dec11 080313 95.675 95.675 95.575 95.580 -0.015 2,667 77,777 +826
Mar12 080313 95.510 95.520 95.430 95.465 -0.015 2,138 62,333 +761
Jun12 080313 95.395 95.395 95.320 95.345 -0.020 1,484 66,965 +56
Total Volume and Open Interest 141,877 11,045,998 -87,039
30 Day Federal Funds(CBOT)
Mar08 080313 5.565 5.570 5.560 5.560 +0.020 102 63,854 -658
Apr08 080313 5.985 5.990 5.970 5.970 +0.040 87 86,525 +2,770
May08 080313 6.275 6.275 6.275 6.275 +0.065 152 75,108 +4,401
Jun08 080313 6.310 6.310 6.310 6.310 +0.070 118 34,467 +302
Jul08 080313 6.415 6.415 6.415 6.415 +0.085 0 15,133 +274
Aug08 080313 6.440 6.455 6.440 6.455 +0.095 0 17,022 +599
Total Volume and Open Interest 460 307,203 +9,638
30 Day Fed Funds(e-CBOT)
Mar08 080313 97.305 97.330 97.300 97.300 +0.005 11,910 0 +0
Apr08 080313 97.700 97.755 97.680 97.725 +0.035 21,566 0 +0
May08 080313 97.965 98.050 97.945 98.030 +0.070 16,686 0 +0
Jun08 080313 98.025 98.085 98.025 98.060 +0.070 5,984 0 +0
Jul08 080313 98.095 98.185 98.090 98.160 +0.075 6,641 0 +0
Aug08 080313 98.185 98.210 98.155 98.200 +0.075 3,009 0 +0
Total Volume and Open Interest 70,181    
3-Mth Euro-Yen(CME)
Mar08 080313 99.15 99.15 99.15 99.15 unch 5 12,850 -1,272
Jun08 080313 99.22 99.22 99.22 99.22 unch 32 8,651 +20
Sep08 080313 99.35 99.35 99.35 99.35 +0.02 55 5,815 -20
Dec08 080313 99.37 99.37 99.37 99.37 +0.03 300 2,233 +300
Mar09 080313 99.36 99.36 99.36 99.36 +0.01 300 1,507 +250
Jun09 080313 99.31 99.31 99.31 99.31 +0.02 0 206 +0
Sep09 080313 99.26 99.26 99.26 99.26 +0.03 0 350 +0
Dec09 080313 99.20 99.20 99.20 99.20 +0.03      
Mar10 080313 99.14 99.14 99.14 99.14 +0.02      
Jun10 080313 99.09 99.09 99.09 99.09 +0.02      
Total Volume and Open Interest 692 31,612 -722
3-Mth Euro-Yen(SGX)
Jun08 080313 99.21 99.22 99.20 99.22 +0.01 2,294 19,382 -703
Sep08 080313 99.34 99.34 99.32 99.33 +0.01 428 18,438 +78
Dec08 080313 99.36 99.37 99.35 99.36 +0.01 250 14,286 +17
Mar09 080313 99.35 99.36 99.35 99.36 +0.02 134 7,611 +33
Jun09 080313 99.32 99.32 99.32 99.32 +0.01 0 1,792 -50
Sep09 080313 99.26 99.26 99.26 99.26 +0.02 0 778 +0
Dec09 080313 99.20 99.20 99.20 99.20 +0.02 0 360 +0
Mar10 080313 99.14 99.14 99.14 99.14 +0.02 0 250 +0
Total Volume and Open Interest 4,338 121,079 -833
Japanese Gov't Bonds(SGX)
Jun08 080310 139.40 139.79 139.11 139.62 +0.32 21,090 15,611 +10,489
Sep08 080313 140.21 140.21 140.21 140.21 +0.69      
Dec08 080313 140.21 140.21 140.21 140.21 +0.69      
Total Volume and Open Interest 2,010 31,657 +29
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 080313 46.35 46.35 46.35 46.35 +0.10 20 0 -20
Dec08 080313 45.78 45.78 45.78 45.78 -0.81 357 0 +0
Total Volume and Open Interest 905,381 1,152,011 +50,004
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 080313 111~06 111~22 111~06 111~12 +0~18 1,746 13,016 -1,106
Jun08 080313 111~01 111~20 110~28 111~08 +0~17 120,256 346,863 -231
Total Volume and Open Interest 122,002 359,879 -1,337
3-Mth Short Sterling(LIFFE)
Mar08 080313 94.06 94.06 94.06 94.06 -0.16 41,529 376,912 -148
Jun08 080313 94.40 94.40 94.40 94.40 -0.15 88,714 548,027 -21,357
Sep08 080313 94.76 94.76 94.76 94.76 -0.12 106,272 552,956 -5,092
Dec08 080313 95.08 95.08 95.08 95.08 -0.08 153,928 547,969 +462
Mar09 080313 95.36 95.36 95.36 95.36 -0.02 115,262 334,613 -25,506
Jun09 080313 95.52 95.52 95.52 95.52 +0.03 75,601 241,156 -2,722
Total Volume and Open Interest 690,917 3,103,301 -50,860
3-Mth Euribor(LIFFE)
Mar08 080313 95.400 95.405 95.355 95.390 -0.010 215,896 717,656 -1,885
Jun08 080313 95.710 95.725 95.655 95.695 unch 254,211 757,204 +2,307
Sep08 080313 96.055 96.115 96.000 96.055 +0.005 268,290 586,775 -9,562
Total Volume and Open Interest 1,573,375 4,186,154 -13,208
3-Mth Aus T-Bills(SFE)
Mar08 080313 91.88 92.11 91.88 92.06 +0.14 21,998 73,646 -101,582
Jun08 080313 92.12 92.17 92.08 92.13 +0.03 42,796 370,610 +9,511
Sep08 080313 92.26 92.32 92.20 92.27 +0.04 28,308 226,148 -6,507
Dec08 080313 92.43 92.44 92.32 92.41 +0.05 13,124 130,126 -2,387
Mar09 080313 92.55 92.57 92.43 92.50 +0.03 3,986 68,237 -3,437
Jun09 080313 92.64 92.64 92.50 92.57 unch 4,623 65,468 -249
Sep09 080313 92.67 92.67 92.54 92.62 unch 3,646 47,777 +7
Dec09 080313 92.69 92.69 92.56 92.65 +0.01 2,060 18,622 +302
Mar10 080313 92.69 92.69 92.60 92.65 +0.01 18 1,543 +5
Jun10 080313 92.60 92.66 92.60 92.66 +0.02 0 495 +0
Total Volume and Open Interest 120,559 1,004,185 -104,337
10-Year Aus T-Bonds(SFE)
Mar08 080313 93.95 93.95 93.82 93.84 -0.09 144,728 671,194 +45,439
Jun08 080313 93.97 93.97 93.82 93.84 -0.09 110,234 190,809 +118,284
Total Volume and Open Interest 254,962 862,003 +163,723
3-Year Aus T-Bonds(SFE)
Mar08 080313 93.85 93.88 93.71 93.82 -0.03 140,055 1,289,911 +17,223
Jun08 080313 93.85 93.89 93.72 93.83 0.00 41,657 201,725 +44,140
Total Volume and Open Interest 181,712 1,491,636 +61,363
Gold(CMX)
Apr08 080313 996.5 1001.0 992.8 993.8 +13.3 111,272 278,393 +920
Jun08 080313 1003.5 1005.0 998.7 998.7 +13.4 13,275 75,953 +7,122
Aug08 080313 1003.0 1003.3 1002.7 1002.8 +13.4 1,315 32,775 +524
Oct08 080313 1006.3 1006.3 1006.3 1006.3 +13.3 645 6,038 +237
Dec08 080313 1016.0 1016.0 1009.7 1009.7 +13.2 668 27,097 -109
Feb09 080313 1013.2 1013.2 1013.2 1013.2 +13.2 102 19,576 +50
Apr09 080313 1016.6 1016.6 1016.6 1016.6 +13.1 18 4,238 +3
Jun09 080313 1020.4 1020.4 1020.4 1020.4 +13.1 39 10,496 +0
Aug09 080313 1024.4 1024.4 1024.4 1024.4 +13.1 6 192 +0
Oct09 080313 1028.5 1028.5 1028.5 1028.5 +13.1 5 212 +0
Dec09 080313 1036.0 1036.0 1032.8 1032.8 +13.1 63 16,666 +16
Total Volume and Open Interest 128,058 491,348 +9,313
Silver(CMX)
Mar08 080313 2033.9 2033.9 2033.9 2033.9 +42.8 98 550 -20
May08 080313 2069.0 2088.5 2041.0 2042.0 +42.5 31,776 81,663 -1,002
Jul08 080313 2067.0 2067.0 2051.8 2051.8 +42.7 1,019 25,153 +41
Sep08 080313 2090.0 2090.0 2058.8 2058.8 +42.6 227 17,609 +73
Dec08 080313 2102.0 2102.0 2068.1 2068.1 +42.5 296 20,560 +71
Mar09 080313 2076.3 2076.3 2076.3 2076.3 +42.2 17 3,271 +2
May09 080313 2084.0 2084.0 2084.0 2084.0 +42.1 1 117 +0
Total Volume and Open Interest 33,709 161,719 -762
Platinum(NYMEX)
Apr08 080313 2123.0 2123.0 2097.5 2097.5 +27.5 1,956 11,355 -251
Jul08 080313 2096.5 2116.0 2096.0 2102.0 +27.7 229 2,063 +125
Oct08 080313 2112.5 2112.5 2112.5 2112.5 +37.9 23 135 +10
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080313 513.20 513.20 513.20 513.20 +5.65 10 83 +0
Jun08 080313 521.00 521.00 511.75 515.90 +5.00 1,519 18,670 +118
Sep08 080313 519.00 519.00 519.00 519.00 +5.00 3 1,006 +0
Total Volume and Open Interest 1,535 20,723 +118
Copper(CMX)
Mar08 080313 386.25 386.25 384.00 384.00 -1.15 462 2,590 -215
May08 080313 385.00 386.00 382.50 382.50 -1.20 8,080 69,111 +49
Jul08 080313 381.75 381.75 381.40 381.40 -1.45 1,102 15,735 +803
Sep08 080313 378.20 378.50 378.20 378.50 -1.50 38 4,042 +13
Dec08 080313 373.25 373.25 373.25 373.25 -1.85 67 5,306 +2
Total Volume and Open Interest 10,142 103,740 +633
Aluminum(CMX)
Mar08 080313 138.00 138.00 138.00 138.00 -0.50      
Apr08 080313 138.00 138.00 138.00 138.00 -0.50      
May08 080313 138.00 138.00 138.00 138.00 -0.50      
Jun08 080313 138.00 138.00 138.00 138.00 -0.50      
Jul08 080313 138.00 138.00 138.00 138.00 -0.50      
Aug08 080313 138.00 138.00 138.00 138.00 -0.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080313 11990 12215 11890 12147 +23 5,307 32,551 -1,050
Jun08 080313 11975 12225 11888 12151 +22 2,729 4,921 +2,507
Sep08 080313 12141 12141 12141 12141 +21 0 3 +0
Dec08 080313 12127 12127 12127 12127 +19 0 6 +0
Total Volume and Open Interest 8,036 37,481 +1,457
S & P 500(CME)
Mar08 080313 1293.50 1324.00 1283.00 1313.30 +3.90 2,545,300 345,992 -39,351
Jun08 080313 1294.00 1324.20 1284.20 1315.30 +3.80 303,056 262,779 +50,940
Sep08 080313 1286.00 1315.90 1286.00 1315.90 +3.80 53 513 +25
Dec08 080313 1294.00 1315.90 1294.00 1315.90 +3.80 10 5,900 +10
Total Volume and Open Interest 2,848,419 615,195 +11,619
S & P 500 E-Mini(Globex)
Mar08 080313 1310.00 1322.50 1282.00 1313.25 +3.75 2,545,300 1,896,842 -170,171
Jun08 080313 1312.25 1324.50 1284.00 1315.25 +3.75 303,056 597,082 +170,049
Total Volume and Open Interest 2,848,375 2,494,048 -27
NASDAQ 100(CME)
Mar08 080313 1717.00 1762.00 1700.00 1748.50 +13.70 7,895 56,395 -2,551
Jun08 080313 1724.00 1770.00 1706.00 1755.80 +13.80 5,797 6,374 +3,815
Sep08 080313 1763.30 1763.30 1763.30 1763.30 +11.30      
Total Volume and Open Interest 13,692 62,769 +1,264
NASDAQ 100 E-Mini(Globex)
Mar08 080313 1736.00 1761.50 1699.50 1748.50 +13.70 390,410 397,096 -17,052
Jun08 080313 1743.50 1769.00 1706.50 1755.80 +13.80 48,411 55,334 +28,184
Total Volume and Open Interest 438,821 452,430 +11,132
S & P Midcap 400(CME)
Mar08 080313 757.50 774.40 753.00 774.40 +7.60 1,127 8,290 -410
Jun08 080313 760.50 777.00 757.00 776.20 +7.50 1,088 1,271 +1,063
Sep08 080313 781.50 781.50 781.50 781.50 +7.50 0 55 +0
Total Volume and Open Interest 2,215 9,618 +653
Russell 2000(CME)
Mar08 080313 660.50 681.00 654.00 678.70 +11.30 4,441 45,954 -1,491
Jun08 080313 660.00 681.00 655.50 678.40 +11.30 2,251 3,270 +1,333
Sep08 080313 679.10 679.10 679.10 679.10 +11.30 0 26 +0
Total Volume and Open Interest 6,692 49,250 -158
Russell 2000 E-Mini(Globex)
Mar08 080313 667.60 681.80 653.60 678.70 +11.30 295,338 653,422 -16,226
Jun08 080313 666.50 681.40 653.10 678.40 +11.30 54,338 104,169 +40,346
Sep08 080313 659.80 679.80 655.80 679.10 +11.30 1 108 +0
Total Volume and Open Interest 349,677 757,699 +24,120
Value Line(KCBT)
Mar08 080312 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080313 12865 13000 12310 12380 -500 161,725 251,060 -14,385
Jun08 080313 12660 12700 12275 12320 -490 94,944 66,065 +43,755
Total Volume and Open Interest 256,669 317,185 +29,370
Nikkei 225(SGX)
Jun08 080313 12660 12700 12275 12320 -490 94,944 66,065 +43,755
Sep08 080313 12370 12370 12370 12370 -430 0 40 +0
Dec08 080313 12320 12320 12320 12320 -430 0 10 +0
Total Volume and Open Interest 256,669 317,185 +29,370
CAC 40(EURONEXT)
Mar08 080313 4638.5 4686.5 4550.5 4631.5 -72.5 177,696 594,405 -3,534
Apr08 080313 4630.0 4689.0 4561.0 4641.5 -72.5 9,501 19,235 +7,667
May08 080313 4571.5 4594.0 4571.5 4594.0 -71.0 105 903 -52
Total Volume and Open Interest 188,173 617,705 +4,399
Hang Seng Index(HKFE)
Mar08 080313 22945 22948 22088 22095 -1255 8,358 81,205 +9,985
Apr08 080313 22889 22900 22066 22072 -1303 60 98 +0
Total Volume and Open Interest 8,427 82,218 +10,481
DAX(EUREX)
Mar08 080313 6512.0 6576.5 6403.5 6514.5 -88.5 207,358 209,008 -2,377
Jun08 080313 6576.0 6647.5 6476.5 6587.0 -89.5 11,666 39,849 +6,723
Sep08 080313 6653.0 6710.5 6549.0 6652.0 -90.5 463 5,536 +52
Total Volume and Open Interest 219,487 254,393 +4,398
FT-SE 100(EURONEXT)
Mar08 080313 5666.00 5735.00 5623.00 5694.50 -70.50 166,207 463,410 -20,513
Jun08 080313 5680.00 5750.00 5640.00 5708.50 -71.50 26,139 85,954 +24,468
Sep08 080313 5708.50 5725.50 5684.50 5725.50 -69.50 4 2,197 +2
Total Volume and Open Interest 192,350 553,661 +3,957
SPI 200(SFE)
Mar08 080313 5217.0 5239.0 5122.0 5145.0 -82.0 43,557 317,917 +14,003
Jun08 080313 5277.0 5290.0 5174.0 5197.0 -87.0 1,601 8,962 +1,153
Sep08 080313 5201.0 5201.0 5201.0 5201.0 -87.0 56 1,668 +34
Total Volume and Open Interest 45,218 329,105 +15,190
GSCI(CME)
Mar08 080313 64.34 67.24 64.14 64.14 +2.40 2,109 5,430 -1,437
Apr08 080313 61.64 64.14 58.64 61.64 +2.40 1,871 14,030 +1,453
May08 080313 57.14 57.14 57.14 57.14 +1.00      
Total Volume and Open Interest 3,980 19,460 +16
RJ/CRB Index(ICE)
Apr08 080313 572.00 575.00 567.50 567.50 +0.75 22 791 -8
Jun08 080313 574.00 574.00 574.00 574.00 +1.75 3 412 +1
Aug08 080313 577.75 580.50 577.75 580.50 +2.75 0 196 +0
Total Volume and Open Interest 25 1,404 -7
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!!!