Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri March 14, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080314 1412.00 1413.00 1352.75 1352.75 -50.00 7,406 227,268 -995
Jul08 080314 1428.00 1428.00 1368.75 1368.75 -50.00 1,805 113,200 +599
Aug08 080314 1414.00 1414.00 1356.00 1361.00 -45.00 628 9,985 +88
Sep08 080314 1324.00 1324.00 1324.00 1324.00 -40.00 215 7,941 +121
Nov08 080314 1327.00 1327.50 1273.00 1279.00 -41.50 2,466 136,783 -1,382
Jan09 080314 1327.00 1327.00 1286.00 1291.00 -37.00 203 10,307 +156
Mar09 080314 1334.00 1339.00 1293.00 1296.00 -35.00 985 4,655 +464
Total Volume and Open Interest 14,397 549,274 -1,649
Soybean Meal(CBOT)
May08 080314 358.50 358.50 340.50 343.80 -12.20 4,676 73,484 -1,391
Jul08 080314 361.00 361.00 344.80 349.80 -8.70 1,691 49,354 +20
Aug08 080314 359.50 366.50 343.30 347.80 -6.20 870 13,944 -5
Sep08 080314 349.00 349.00 334.00 339.50 -5.50 727 9,980 +208
Oct08 080314 318.00 318.00 313.00 317.50 -6.50 356 11,909 -181
Dec08 080314 322.00 322.00 310.50 314.30 -6.70 2,375 50,688 -494
Jan09 080314 320.00 320.00 311.00 315.30 -5.70 13 2,860 -16
Mar09 080314 321.00 321.00 315.00 316.50 -7.00 720 2,211 -370
Total Volume and Open Interest 12,208 220,598 -2,344
Soybean Oil(CBOT)
May08 080314 62.35 62.57 60.56 60.56 -2.00 4,342 129,315 -445
Jul08 080314 63.20 63.20 61.32 61.32 -2.00 2,361 66,785 -599
Aug08 080314 63.25 63.50 61.70 61.70 -2.00 1,248 10,450 +407
Sep08 080314 63.70 63.70 61.77 61.82 -1.95 343 8,454 +198
Oct08 080314 63.75 63.75 61.75 61.77 -1.95 414 7,187 -22
Dec08 080314 64.15 64.15 62.35 62.35 -2.00 1,098 53,881 +87
Jan09 080314 62.70 62.70 62.50 62.50 -1.90 0 1,977 -72
Mar09 080314 62.60 62.60 62.60 62.60 -2.00 141 2,730 +75
Total Volume and Open Interest 10,371 285,635 -570
Canola(WCE)
Mar08 080314 631.7 631.7 631.7 631.7 +623.9 0 98 +0
May08 080314 19.6 19.6 633.0 639.2 +623.9 2,722 74,647 +41
Jul08 080314 30.6 33.0 645.8 651.9 +621.3 1,686 30,041 +245
Total Volume and Open Interest 4,963 173,041 +278
Corn(CBOT)
May08 080314 574.00 575.00 549.50 559.25 -10.25 7,940 514,290 -3,836
Jul08 080314 587.00 587.00 562.00 571.25 -10.25 3,336 283,104 +1,020
Sep08 080314 586.00 586.00 568.50 573.25 -9.75 1,016 62,206 +535
Dec08 080314 587.00 587.00 564.00 575.00 -8.25 3,565 411,417 +111
Mar09 080314 593.00 593.50 576.00 583.00 -8.50 973 40,252 +792
May09 080314 594.00 594.00 582.00 585.00 -9.00 34 3,855 +18
Total Volume and Open Interest 17,932 1,426,872 -2,460
Wheat(CBOT)
May08 080314 1240.00 1247.00 1155.00 1191.50 -52.50 4,981 160,948 -2,349
Jul08 080314 1210.00 1215.00 1124.00 1162.00 -51.50 3,846 131,842 +4,431
Sep08 080314 1216.00 1216.00 1133.50 1185.00 -35.50 524 27,932 +268
Dec08 080314 1225.00 1225.00 1141.00 1184.50 -38.00 593 63,241 +1,484
Mar09 080314 1185.00 1194.00 1185.00 1194.00 -31.00 2 1,814 +81
Total Volume and Open Interest 10,050 415,328 +4,206
Wheat(KCBT)
May08 080314 1291.00 1297.00 1214.00 1260.00 -31.50 5,746 44,754 -703
Jul08 080314 1256.00 1262.00 1176.00 1221.50 -44.50 5,684 42,386 +696
Sep08 080314 1258.00 1260.00 1190.00 1210.00 -59.00 1,999 8,503 -318
Dec08 080314 1255.00 1270.00 1190.00 1208.75 -71.25 1,877 11,343 +648
Mar09 080314 1190.00 1190.00 1190.00 1190.00 -85.00 1 455 +0
Total Volume and Open Interest 15,674 115,686 +412
Wheat(MGE)
Mar08 080314 1720.00 1730.00 1720.00 1730.00 -70.00 1 6 -1
May08 080314 1480.00 1483.00 1420.00 1449.75 -33.50 1,997 12,070 +269
Jul08 080314 1340.00 1340.00 1280.00 1310.00 -37.00 2,181 8,604 +395
Sep08 080314 1255.00 1255.00 1185.00 1210.00 -58.00 1,752 15,779 +423
Dec08 080314 1232.00 1235.00 1190.00 1208.75 -52.00 1,561 13,431 +43
Total Volume and Open Interest 7,513 51,436 +1,136
Oats(CBOT)
May08 080314 405.00 405.00 382.00 392.50 -8.50 109 9,360 -9
Jul08 080314 408.00 410.00 402.00 402.00 -9.00 3 1,775 +18
Sep08 080314 413.00 413.00 413.00 413.00 -12.00 8 379 +21
Dec08 080314 413.75 418.00 413.75 418.00 -11.00 61 3,114 +20
Total Volume and Open Interest 211 14,682 +43
Rough Rice(CBOT)
Mar08 080314 18.30 18.30 18.30 18.30 -0.70 0 4 +0
May08 080314 19.32 19.34 18.43 18.43 -0.50 27 11,795 +22
Jul08 080314 19.60 19.60 18.70 18.70 -0.50 23 1,789 +22
Sep08 080314 16.90 16.90 16.72 16.72 -0.46 27 3,577 +66
Total Volume and Open Interest 104 20,059 +138
Live Cattle(CME)
Apr08 080314 90.150 90.550 89.700 90.500 +0.950 28,834 75,548 -7,588
Jun08 080314 91.250 91.400 90.550 90.950 -0.030 27,317 117,250 +9,390
Aug08 080314 95.550 95.700 94.900 95.230 -0.170 6,537 42,173 +363
Oct08 080314 101.200 101.500 100.800 101.135 -0.165 2,470 24,296 +532
Dec08 080314 103.500 103.950 103.050 103.430 -0.270 1,156 13,329 +60
Feb09 080314 105.550 105.930 105.050 105.650 -0.200 762 8,348 +371
Total Volume and Open Interest 67,265 283,862 +3,264
Feeder Cattle(CME)
Mar08 080314 99.200 100.400 99.050 99.300 -0.150 814 2,417 -146
Apr08 080314 101.850 103.300 101.600 102.500 +0.570 3,604 9,546 -1,242
May08 080314 104.500 105.250 104.250 105.135 +0.455 3,928 16,824 +1,408
Aug08 080314 108.350 109.200 108.330 109.150 +0.470 812 7,259 +112
Sep08 080314 109.550 110.300 109.500 110.300 +0.400 282 1,211 +265
Oct08 080314 109.680 110.200 109.500 110.200 +0.250 136 722 +65
Nov08 080314 109.500 110.200 109.500 110.150 +0.350 39 427 -35
Total Volume and Open Interest 9,647 38,799 +458
Lean Hogs(CME)
Apr08 080314 56.450 56.800 54.700 55.035 -2.165 20,030 51,176 -7,785
May08 080314 66.600 66.600 65.200 65.650 -2.550 400 3,301 +118
Jun08 080314 72.600 72.700 70.100 70.135 -2.965 20,648 70,362 +7,804
Jul08 080314 76.200 76.300 73.900 74.500 -2.400 3,587 26,453 +703
Aug08 080314 77.200 77.300 74.850 75.400 -2.450 4,127 23,245 +1,547
Oct08 080314 73.000 73.100 70.500 71.350 -2.000 1,329 16,617 -34
Dec08 080314 74.330 74.500 72.500 74.300 -0.280 561 21,188 +104
Feb09 080314 77.900 78.100 76.400 77.250 -1.250 700 9,641 +562
Total Volume and Open Interest 51,428 222,502 +3,048
Pork Bellies(CME)
Mar08 080314 78.285 79.800 78.285 78.750 -1.000 8 28 -8
May08 080314 80.750 80.800 78.800 80.080 -0.720 83 1,078 -18
Jul08 080314 81.750 81.750 80.300 81.100 -0.800 7 361 +3
Aug08 080314 81.600 82.200 81.600 81.750 -0.450 4 172 +2
Feb09 080314 93.500 93.500 93.500 93.500 unch      
Total Volume and Open Interest 102 1,639 -21
Class III Milk(CME)
Mar08 080314 18.03 18.03 18.03 18.03 +0.05 87 3,979 -84
Apr08 080314 17.00 17.00 16.86 16.86 -0.02 115 4,223 +29
May08 080314 17.00 17.00 16.91 16.91 +0.02 57 3,504 -1
Jun08 080314 17.00 17.00 17.00 17.00 +0.05 16 2,817 -4
Jul08 080314 17.18 17.18 17.18 17.18 +0.02 19 2,195 +0
Total Volume and Open Interest 456 29,468 +10
Cocoa(ICE)
Mar08 080314 2922 2922 2922 2922 unch 10 3 -7
May08 080314 2911 2971 2859 2904 -17 11,923 91,601 -428
Jul08 080314 2945 2983 2873 2914 -15 4,243 32,161 +1,193
Sep08 080314 2948 2978 2878 2898 -20 905 16,862 +591
Dec08 080314 2913 2935 2831 2831 -67 1,158 22,877 -185
Mar09 080314 2825 2853 2825 2853 -27 173 7,543 +66
May09 080314 2830 2853 2830 2853 -12 14 2,427 +10
Total Volume and Open Interest 19,582 176,669 +2,261
Coffee "C"(ICE)
Mar08 080314 157.00 157.00 147.65 147.70 -8.05 14 118 -31
May08 080314 159.00 159.90 148.30 148.50 -10.00 11,696 113,367 -760
Jul08 080314 161.40 162.30 150.70 151.00 -9.90 1,903 30,354 +296
Sep08 080314 163.95 164.45 153.00 153.35 -9.55 795 14,105 -225
Dec08 080314 166.40 167.45 156.00 156.40 -9.65 502 15,292 -62
Mar09 080314 169.70 170.40 159.35 159.60 -8.80 88 7,359 -6
Total Volume and Open Interest 15,281 185,905 -790
Orange Juice(ICE)
May08 080314 119.85 120.00 116.50 117.50 -2.35 4,137 21,091 -841
Jul08 080314 123.00 123.75 120.05 120.75 -1.75 680 4,846 +92
Sep08 080314 126.00 126.05 124.00 124.35 -0.95 198 1,749 +83
Nov08 080314 129.10 129.10 127.50 127.60 -0.70 189 975 +134
Jan09 080314 132.45 132.65 131.00 131.00 -0.45 186 1,157 +181
Mar09 080314 133.45 133.45 133.45 133.45 -0.45 13 131 +13
Total Volume and Open Interest 5,403 29,961 -338
Sugar #11(ICE)
May08 080314 13.62 13.76 13.15 13.27 -0.27 48,613 400,387 +4,908
Jul08 080314 13.92 14.04 13.47 13.61 -0.22 21,147 216,603 +3,226
Oct08 080314 14.62 14.62 13.85 14.01 -0.16 11,345 158,306 +1,785
Mar09 080314 14.72 14.83 14.36 14.55 -0.12 3,873 84,581 +1,439
May09 080314 14.63 14.77 14.38 14.50 -0.13 3,722 55,811 +833
Total Volume and Open Interest 97,022 1,000,685 +13,841
Sugar #14(ICE)
May08 080314 20.73 20.75 20.73 20.74 -0.02 161 2,960 -76
Jul08 080314 20.65 20.65 20.64 20.64 -0.05 66 2,000 +65
Sep08 080314 20.73 20.73 20.73 20.73 -0.01 0 1,476 +0
Nov08 080314 21.13 21.13 21.13 21.13 unch 0 813 +0
Jan09 080314 21.15 21.15 21.00 21.00 -0.07 129 449 +109
Total Volume and Open Interest 362 8,195 +96
London Cocoa(LCE)
Mar08 080312 1363 1419 1363 1383 +6 13,342 3,552 -8,330
May08 080314 1475 1525 1465 1487 +12 7,749 60,289 +951
Jul08 080314 1515 1567 1502 1529 +12 2,844 68,672 +830
Sep08 080314 1465 1504 1452 1474 +14 1,126 38,812 +147
Dec08 080314 1459 1489 1444 1454 -1 1,250 42,234 -73
Mar09 080314 1448 1474 1426 1436 unch 2,325 19,239 +1,158
May09 080314 1440 1454 1440 1441 unch 272 2,836 +190
Total Volume and Open Interest 16,680 234,843 -535
London Coffee(LCE)
Mar08 080314 2805.00 2805.00 2621.00 2621.00 -112.00 120 1,947 -100
May08 080314 2780.00 2811.00 2630.00 2631.00 -127.00 16,577 92,877 +3,020
Jul08 080314 2755.00 2782.00 2613.00 2626.00 -114.00 7,479 56,411 +4,185
Sep08 080314 2734.00 2758.00 2623.00 2624.00 -110.00 806 20,247 +31
Nov08 080314 2731.00 2731.00 2565.00 2576.00 -110.00 439 4,690 +263
Jan09 080314 2640.00 2640.00 2495.00 2532.00 -78.00 69 5,112 +35
Total Volume and Open Interest 25,490 181,284 +7,434
London Sugar(LCE)
May08 080314 362.50 364.70 351.20 353.20 -4.60 2,764 28,182 -368
Aug08 080314 374.80 375.30 363.00 363.90 -5.70 624 10,848 +190
Oct08 080314 382.70 383.20 372.20 372.20 -4.30 345 8,478 +147
Dec08 080314 386.00 386.50 376.50 376.50 -4.30 326 3,380 -8
Mar09 080314 388.00 388.40 381.40 382.80 -3.60 199 5,385 -20
Total Volume and Open Interest 4,530 62,112 +112
Cotton(ICE)
May08 080314 81.00 81.55 78.16 79.38 -1.62 12,626 137,018 -1,699
Jul08 080314 83.50 83.95 80.70 81.94 -1.45 4,017 52,184 +422
Oct08 080314 87.13 87.13 84.50 85.36 -1.17 7 2,215 +7
Dec08 080314 88.50 89.10 86.25 87.40 -1.10 5,898 84,501 -2,011
Mar09 080314 90.86 90.86 89.38 89.86 -1.30 60 7,197 +22
May09 080314 91.81 91.81 90.55 90.56 -1.25 0 441 +0
Total Volume and Open Interest 22,693 288,610 -3,220
Lumber(CME)
Mar08 080314 187.6 191.9 187.6 188.0 +2.1 300 212 -76
May08 080314 226.7 235.0 226.6 230.7 +3.8 512 9,411 +83
Jul08 080314 249.0 254.1 248.6 253.5 +4.3 102 2,034 -9
Sep08 080314 263.6 267.9 263.0 266.9 +2.1 42 1,090 +16
Total Volume and Open Interest 995 13,226 +19
Crude Oil(NYM)
Apr08 080314 109.80 110.75 109.00 110.21 -0.12 327,857 172,508 -35,211
May08 080314 108.60 109.55 108.00 108.74 -0.43 191,054 350,961 +27,377
Jun08 080314 107.40 108.30 107.40 107.53 -0.41 78,901 155,141 +3,947
Jul08 080314 106.85 106.85 105.85 106.52 -0.38 19,482 56,125 +1,183
Aug08 080314 106.00 106.00 105.55 105.69 -0.37 7,473 32,850 -456
Sep08 080314 105.40 105.40 105.00 105.06 -0.38 7,484 48,784 +461
Oct08 080314 105.03 105.03 104.56 104.56 -0.47 2,828 35,138 +470
Nov08 080314 104.62 104.62 104.10 104.10 -0.55 1,846 21,671 -77
Dec08 080314 104.30 104.40 103.30 103.66 -0.62 27,813 208,492 +4,623
Jan09 080314 103.92 103.93 103.23 103.23 -0.65 452 24,543 -102
Feb09 080314 103.55 103.55 102.45 102.82 -0.68 1,887 13,548 -205
Mar09 080314 103.15 103.15 102.44 102.44 -0.71 2,056 11,924 +639
Apr09 080314 102.84 102.84 102.09 102.09 -0.75 502 8,653 -250
May09 080314 102.45 102.45 101.75 101.75 -0.79 1,077 17,482 +800
Jun09 080314 102.05 102.05 101.45 101.45 -0.82 1,283 30,075 +185
Jul09 080314 101.90 101.90 101.18 101.18 -0.84 200 7,625 +103
Total Volume and Open Interest 688,064 1,497,985 +4,531
Heating Oil(NYM)
Apr08 080314 312.40 321.90 312.40 314.65 +2.17 52,832 49,144 -5,762
May08 080314 303.20 308.50 303.00 304.00 +0.42 37,513 70,579 +5,828
Jun08 080314 297.00 297.15 295.90 297.15 -0.73 18,970 36,584 +1,342
Jul08 080314 300.85 300.85 295.35 295.35 -1.18 7,998 13,408 +794
Aug08 080314 295.25 295.25 295.25 295.25 -1.28 3,550 6,990 +80
Sep08 080314 295.85 295.85 295.85 295.85 -1.08 2,895 10,362 +332
Oct08 080314 296.70 296.70 296.70 296.70 -0.98 1,261 2,585 +247
Nov08 080314 298.00 298.00 297.85 297.85 -0.83 734 3,622 -33
Dec08 080314 298.80 298.80 298.80 298.80 -0.58 4,283 20,467 -129
Jan09 080314 299.05 299.05 299.05 299.05 -0.43 1,051 6,693 +684
Feb09 080314 297.10 297.10 297.10 297.10 -0.58 156 1,182 +12
Mar09 080314 293.05 293.05 293.05 293.05 -0.83 313 1,564 +313
Total Volume and Open Interest 132,246 235,358 +4,167
Gasoline(NYMEX)
Apr08 080314 268.08 269.25 264.28 268.94 +0.66 34,456 55,798 -2,517
May08 080314 269.70 271.24 266.83 270.89 +0.16 23,379 70,048 +4,863
Jun08 080314 270.95 272.46 268.19 271.84 -0.04 11,823 38,248 +1,093
Jul08 080314 271.00 272.39 268.55 271.69 -0.14 3,956 17,825 +537
Aug08 080314 268.50 271.20 268.50 270.44 -0.34 1,725 9,705 +456
Sep08 080314 268.00 269.42 266.00 268.14 -0.59 2,184 12,877 +723
Oct08 080314 257.40 257.40 255.00 256.39 -0.79 1,128 8,584 +670
Nov08 080314 252.36 255.50 251.57 254.09 -0.79 342 3,350 -60
Dec08 080314 252.23 254.74 250.91 253.44 -0.89 1,248 11,175 +434
Jan09 080314 255.40 255.40 253.00 254.64 -0.89 502 3,844 +133
Total Volume and Open Interest 81,882 246,745 +6,901
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080314 268.94 268.94 268.94 268.94 +0.66 0 23 +0
May08 080314 270.89 270.89 270.89 270.89 +0.16 4 5 -4
Jun08 080314 271.84 271.84 271.84 271.84 -0.04 1 3 +0
Jul08 080314 271.69 271.69 271.69 271.69 -0.14      
Total Volume and Open Interest 6 32 -3
Natural Gas(NYM)
Apr08 080314 10.200 10.285 9.850 9.868 -0.362 69,972 93,287 -12,598
May08 080314 10.260 10.300 9.961 9.961 -0.345 36,348 141,406 +12,652
Jun08 080314 10.340 10.365 10.020 10.041 -0.343 9,399 41,973 -1,639
Jul08 080314 10.440 10.465 10.140 10.140 -0.335 5,021 36,792 +558
Aug08 080314 10.510 10.590 10.195 10.201 -0.335 3,181 27,615 +213
Sep08 080314 10.530 10.560 10.216 10.216 -0.330 2,888 20,979 -230
Oct08 080314 10.580 10.590 10.271 10.271 -0.330 4,969 61,779 +82
Nov08 080314 10.840 10.840 10.531 10.531 -0.325 800 31,057 +57
Dec08 080314 11.200 11.200 10.891 10.891 -0.320 958 36,001 +96
Jan09 080314 11.101 11.101 11.101 11.101 -0.315 3,430 56,452 +337
Feb09 080314 11.061 11.061 11.061 11.061 -0.295 171 12,668 +19
Mar09 080314 11.070 11.070 10.821 10.821 -0.280 1,441 45,958 +239
Apr09 080314 9.271 9.271 9.271 9.271 -0.230 2,608 34,553 -991
May09 080314 9.101 9.101 9.101 9.101 -0.225 667 28,662 +73
Jun09 080314 9.146 9.146 9.146 9.146 -0.225 1,310 14,020 +325
Jul09 080314 9.540 9.550 9.211 9.211 -0.220 56 10,384 +18
Total Volume and Open Interest 150,037 916,323 -13
Brent Crude Oil(ICE)
Apr08 080314 106.64 108.02 106.24 107.55 +0.01 68,900 33,216 -17,785
May08 080314 105.95 106.98 105.06 106.20 -0.25 121,980 147,704 -5,651
Jun08 080314 105.50 106.49 104.60 105.78 -0.22 56,867 125,335 +10,960
Jul08 080314 105.00 105.94 104.30 105.41 -0.18 11,528 36,299 +240
Aug08 080314 104.92 105.67 104.21 105.03 -0.20 5,219 19,944 -779
Sep08 080314 104.61 105.32 103.53 104.65 -0.24 2,901 16,366 -148
Oct08 080314 104.37 104.85 103.20 104.27 -0.31 2,051 11,738 -571
Nov08 080314 104.06 104.53 102.85 103.85 -0.40 1,741 9,342 +325
Dec08 080314 103.66 104.37 102.48 103.44 -0.45 11,608 56,551 -369
Jan09 080314 103.13 103.13 103.13 103.13 -0.48 0 12,943 +0
Feb09 080314 102.80 102.80 102.80 102.80 -0.53 0 7,144 +886
Mar09 080314 102.47 102.47 102.47 102.47 -0.58 0 4,863 -100
Apr09 080314 102.16 102.16 102.16 102.16 -0.63 0 5,773 +100
May09 080314 101.94 101.94 101.94 101.94 -0.66 0 1,710 +0
Total Volume and Open Interest 288,322 598,109 -13,204
Gas Oil(ICE)
Apr08 080314 981.00 1000.50 975.25 997.75 +20.00 50,189 66,755 -5,824
May08 080314 956.75 979.00 954.50 974.75 +16.50 28,941 51,547 +2,341
Jun08 080314 941.75 961.75 941.50 957.00 +13.75 9,894 27,427 +617
Jul08 080314 933.00 951.00 932.50 946.75 +11.75 2,984 12,539 -240
Aug08 080314 932.25 945.25 928.50 942.25 +11.00 1,289 8,515 -54
Sep08 080314 930.50 944.75 926.75 940.50 +10.75 1,245 9,256 +853
Oct08 080314 926.75 942.00 926.25 937.75 +10.50 336 5,824 -20
Nov08 080314 924.25 939.25 923.75 934.75 +10.25 326 6,587 +123
Dec08 080314 924.50 938.50 919.75 932.00 +9.50 2,794 25,176 +714
Jan09 080314 920.00 931.50 920.00 930.00 +9.75 600 8,495 +202
Total Volume and Open Interest 119,197 244,770 -8,679
US Dollar Index(ICE)
Mar08 080314 72.010 72.260 71.590 71.675 -0.415 21,386 8,493 -19,166
Jun08 080314 72.400 72.715 72.000 72.105 -0.380 24,824 42,607 +15,243
Sep08 080314 72.900 72.900 72.520 72.520 -0.380 13 2,567 +12
Total Volume and Open Interest 46,382 54,025 -3,761
Australian Dollar(CME)
Mar08 080314 93.70 93.74 93.69 93.74 -0.65 3,508 35,238 -11,717
Jun08 080314 92.68 92.68 92.52 92.56 -0.64 3,839 74,580 +22,264
Sep08 080314 91.27 91.27 91.27 91.27 -0.69 0 214 +0
Total Volume and Open Interest 7,375 110,263 +10,575
British Pound(CME)
Mar08 080314 202.72 203.66 202.16 202.16 -0.72 2,862 60,984 -13,417
Jun08 080314 201.32 201.84 200.51 200.59 -0.78 3,783 71,959 +23,682
Sep08 080314 198.90 198.90 198.90 198.90 -1.01 0 135 +0
Total Volume and Open Interest 6,653 133,154 +10,265
Canadian Dollar(CME)
Mar08 080314 100.57 101.52 100.54 101.42 unch 2,481 38,072 -5,015
Jun08 080314 100.32 101.42 100.13 101.21 -0.02 4,793 85,590 +13,054
Sep08 080314 101.08 101.08 101.08 101.08 unch 101 5,393 +24
Dec08 080314 100.91 100.91 100.91 100.91 unch 59 1,880 +6
Total Volume and Open Interest 7,460 131,491 +8,095
Japanese Yen(CME)
Mar08 080314 100.86 100.86 100.81 100.81 +1.80 23,154 82,753 -20,560
Jun08 080314 99.87 101.48 99.87 101.25 +1.79 9,435 174,144 +29,813
Sep08 080314 101.55 101.55 101.55 101.55 +1.74 0 1,440 -2
Total Volume and Open Interest 32,589 258,443 +9,265
Swiss Franc(CME)
Mar08 080314 100.18 100.18 100.06 100.06 +1.46 4,137 51,316 -13,294
Jun08 080314 99.19 100.11 99.17 100.07 +1.46 1,920 40,132 +8,001
Sep08 080314 99.95 99.95 99.95 99.95 +1.42 1 852 +4
Total Volume and Open Interest 6,058 92,359 -5,290
EuroFX(CME)
Mar08 080314 155.73 156.67 155.65 156.65 +0.80 8,054 103,333 -39,692
Jun08 080314 155.05 155.90 154.88 155.90 +0.74 8,412 132,373 +47,029
Sep08 080314 154.75 155.07 154.75 155.07 +0.67 0 1,433 +161
Total Volume and Open Interest 16,466 237,479 +7,498
Mexican Peso(CME)
Mar08 080314 931.8 931.8 928.0 928.0 -1.0 12,450 46,944 -2,940
Apr08 080314 925.2 925.2 925.2 925.2 -1.0 0 3 +0
Total Volume and Open Interest 17,115 130,968 +8,031
30-Year T-Bonds(CBOT)
Mar08 080314 119~25 121~01 119~20 120~22 +1~10 10,149 66,632 -7,045
Jun08 080314 118~07 120~12 118~04 119~17 +1~11 496,242 935,151 +4,056
Sep08 080314 117~18 118~04 117~18 118~04 +1~11 7 342 -2
Total Volume and Open Interest 506,416 1,002,196 -2,991
10-Year T-Notes(CBOT)
Mar08 080314 119~270 121~000 119~225 120~290 +1~100 29,108 79,066 -13,668
Jun08 080314 117~300 119~120 117~235 119~030 +1~090 1,407,840 2,109,557 +8,145
Sep08 080314 117~145 117~145 117~145 117~145 +1~075 0 611 +0
Total Volume and Open Interest 1,436,948 2,189,234 -5,523
5-Year T-Notes(CBOT)
Mar08 080314 115~205 115~205 115~205 115~205 +0~260 11,431 0 +0
Jun08 080314 114~070 115~025 114~070 114~260 +0~265 1,041,326 0 +0
Sep08 080314 114~160 114~160 114~160 114~160 +0~265      
Total Volume and Open Interest 1,052,757 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080314 108~002 108~002 108~002 108~002 +0~046 1 93,186 -9,388
Jun08 080314 107~056 107~092 107~044 107~085 +0~041 6,735 1,066,148 +40,438
Sep08 080314 107~085 107~085 107~085 107~085 +0~041      
Total Volume and Open Interest 6,736 1,159,334 +31,050
Eurodollars(CME)
Mar08 080314 97.275 97.368 97.272 97.338 +0.068 25,523 1,607,595 -41,231
Jun08 080314 97.725 97.920 97.720 97.915 +0.190 35,055 1,752,463 +47,007
Sep08 080314 97.840 98.050 97.840 98.035 +0.205 13,400 1,546,609 +26,920
Dec08 080314 97.810 98.030 97.800 97.995 +0.210 8,689 1,431,695 +24,168
Mar09 080314 97.735 97.985 97.735 97.935 +0.245 15,848 1,069,118 +52,502
Jun09 080314 97.575 97.820 97.575 97.765 +0.240 12,946 840,814 +45,187
Sep09 080314 97.360 97.615 97.360 97.545 +0.230 9,512 820,919 +5,602
Dec09 080314 97.115 97.335 97.115 97.285 +0.215 5,870 571,813 +1,859
Mar10 080314 96.880 97.040 96.880 97.040 +0.200 5,201 307,433 -2,712
Jun10 080314 96.650 96.790 96.650 96.790 +0.180 4,854 224,808 -2,138
Sep10 080314 96.560 96.565 96.510 96.555 +0.155 4,788 189,209 -766
Dec10 080314 96.360 96.375 96.305 96.340 +0.135 5,917 158,792 +480
Mar11 080314 96.090 96.225 96.090 96.165 +0.125 2,980 104,994 +601
Jun11 080314 95.925 96.060 95.925 95.995 +0.120 2,134 107,811 +3,156
Sep11 080314 95.865 95.910 95.840 95.840 +0.115 3,806 68,446 +1,064
Dec11 080314 95.630 95.750 95.630 95.695 +0.115 3,898 78,635 +858
Mar12 080314 95.605 95.655 95.565 95.580 +0.115 3,185 61,981 -352
Jun12 080314 95.485 95.535 95.460 95.460 +0.115 9,800 73,193 +6,228
Total Volume and Open Interest 199,775 11,227,684 +181,686
30 Day Federal Funds(CBOT)
Mar08 080314 5.630 5.665 5.630 5.665 +0.105 80 67,247 +3,393
Apr08 080314 5.975 6.130 5.975 6.130 +0.160 3,649 81,796 -4,729
May08 080314 6.420 6.445 6.420 6.445 +0.170 390 75,860 +752
Jun08 080314 6.450 6.490 6.450 6.490 +0.180 100 35,170 +703
Jul08 080314 0.061 0.061 0.061 0.061 -6.354 510 14,058 -1,075
Aug08 080314 0.131 0.131 0.131 0.131 -6.324 270 17,562 +540
Total Volume and Open Interest 4,999 306,754 -449
30 Day Fed Funds(e-CBOT)
Mar08 080314 97.315 97.420 97.305 97.395 +0.095 11,399 0 +0
Apr08 080314 97.720 97.865 97.710 97.855 +0.130 31,266 0 +0
May08 080314 98.025 98.225 98.010 98.165 +0.135 13,036 0 +0
Jun08 080314 98.065 98.255 98.045 98.215 +0.155 5,020 0 +0
Jul08 080314 98.145 98.380 98.140 98.325 +0.165 4,080 0 +0
Aug08 080314 98.240 98.405 98.210 98.345 +0.145 1,741 0 +0
Total Volume and Open Interest 67,961    
3-Mth Euro-Yen(CME)
Mar08 080314 99.15 99.15 99.15 99.15 unch 604 12,681 -169
Jun08 080314 99.22 99.22 99.22 99.22 unch 291 8,591 -60
Sep08 080314 99.25 99.31 99.25 99.31 -0.04 360 6,115 +300
Dec08 080314 99.32 99.32 99.32 99.32 -0.05 141 2,474 +241
Mar09 080314 99.31 99.31 99.31 99.31 -0.05 100 1,607 +100
Jun09 080314 99.26 99.26 99.26 99.26 -0.05 108 264 +58
Sep09 080314 99.21 99.21 99.21 99.21 -0.05 0 350 +0
Dec09 080314 99.15 99.15 99.15 99.15 -0.05      
Mar10 080314 99.14 99.14 99.14 99.14 unch      
Jun10 080314 99.09 99.09 99.09 99.09 unch      
Total Volume and Open Interest 1,604 32,082 +470
3-Mth Euro-Yen(SGX)
Jun08 080314 99.21 99.21 99.20 99.21 -0.01 555 19,180 -202
Sep08 080314 99.32 99.32 99.32 99.32 -0.01 510 18,138 -300
Dec08 080314 99.34 99.35 99.32 99.32 -0.04 880 14,760 +474
Mar09 080314 99.36 99.36 99.32 99.32 -0.04 55 7,791 +180
Jun09 080314 99.28 99.28 99.28 99.28 -0.04 501 1,792 +0
Sep09 080314 99.22 99.22 99.22 99.22 -0.04 501 778 +0
Dec09 080314 99.19 99.19 99.19 99.19 0.00 0 360 +0
Mar10 080314 99.14 99.14 99.14 99.14 0.00 0 250 +0
Total Volume and Open Interest 3,256 119,966 -1,113
Japanese Gov't Bonds(SGX)
Jun08 080310 139.40 139.79 139.11 139.62 +0.32 21,090 15,611 +10,489
Sep08 080314 140.28 140.28 140.28 140.28 +0.07      
Dec08 080314 140.28 140.28 140.28 140.28 +0.07      
Total Volume and Open Interest 3,847 31,769 +112
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 080314 46.44 46.44 46.44 46.44 +0.08      
Dec08 080314 45.87 45.87 45.87 45.87 +0.08      
Total Volume and Open Interest 803,695 1,128,568 -23,443
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 080314 111~12 111~18 111~05 111~18 +0~06 1,525 12,216 -800
Jun08 080314 111~12 111~20 110~27 111~14 +0~06 118,252 351,732 +4,869
Total Volume and Open Interest 119,777 363,948 +4,069
3-Mth Short Sterling(LIFFE)
Mar08 080314 94.01 94.01 94.01 94.01 -0.05 125,370 389,559 +12,647
Jun08 080314 94.38 94.38 94.38 94.38 -0.02 127,197 528,829 -19,198
Sep08 080314 94.79 94.79 94.79 94.79 +0.03 154,172 526,628 -26,328
Dec08 080314 95.17 95.17 95.17 95.17 +0.09 152,713 539,890 -8,079
Mar09 080314 95.45 95.45 95.45 95.45 +0.09 93,963 335,495 +882
Jun09 080314 95.58 95.58 95.58 95.58 +0.06 93,817 249,860 +8,704
Total Volume and Open Interest 853,829 3,081,519 -21,782
3-Mth Euribor(LIFFE)
Mar08 080314 95.375 95.390 95.350 95.370 -0.020 132,779 714,041 -3,615
Jun08 080314 95.675 95.695 95.600 95.655 -0.040 208,480 727,760 -29,444
Sep08 080314 96.050 96.070 95.890 96.010 -0.045 174,093 596,872 +10,097
Total Volume and Open Interest 1,314,007 4,144,245 -41,909
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 080314 92.12 92.14 92.08 92.12 -0.01 42,891 390,117 +19,507
Sep08 080314 92.28 92.29 92.22 92.27 unch 24,618 230,591 +4,443
Dec08 080314 92.41 92.44 92.35 92.42 +0.01 15,916 130,950 +824
Mar09 080314 92.51 92.55 92.45 92.52 +0.02 9,413 67,735 -502
Jun09 080314 92.58 92.64 92.53 92.60 +0.03 4,495 65,236 -232
Sep09 080314 92.62 92.66 92.57 92.64 +0.02 3,329 47,261 -516
Dec09 080314 92.64 92.69 92.62 92.65 unch 1,927 18,213 -409
Mar10 080314 92.63 92.66 92.63 92.65 unch 165 1,611 +68
Jun10 080314 92.66 92.66 92.66 92.66 unch 1 495 +0
Total Volume and Open Interest 119,493 955,413 -48,772
10-Year Aus T-Bonds(SFE)
Mar08 080314 93.87 93.99 93.85 93.96 +0.12 109,764 706,097 +34,903
Jun08 080314 93.87 94.01 93.86 93.99 +0.15 87,839 296,132 +105,323
Total Volume and Open Interest 197,603 1,002,229 +140,226
3-Year Aus T-Bonds(SFE)
Mar08 080314 93.78 93.86 93.75 93.83 +0.01 180,622 1,426,392 +136,481
Jun08 080314 93.81 93.89 93.78 93.88 +0.04 97,044 319,690 +117,965
Total Volume and Open Interest 277,666 1,746,082 +254,446
Gold(CMX)
Apr08 080314 996.0 1007.5 992.3 999.5 +5.7 142,871 279,650 +1,257
Jun08 080314 1000.0 1012.5 998.8 1004.3 +5.6 16,560 84,794 +8,841
Aug08 080314 1008.0 1008.5 1008.0 1008.2 +5.4 1,769 33,351 +576
Oct08 080314 1011.4 1011.4 1011.4 1011.4 +5.1 851 6,619 +581
Dec08 080314 1020.0 1021.5 1014.5 1014.5 +4.8 1,039 27,241 +144
Feb09 080314 1017.7 1017.7 1017.7 1017.7 +4.5 211 19,777 +201
Apr09 080314 1020.9 1020.9 1020.9 1020.9 +4.3 257 4,318 +80
Jun09 080314 1024.4 1024.4 1024.4 1024.4 +4.0 1 10,496 +0
Aug09 080314 1028.1 1028.1 1028.1 1028.1 +3.7 6 192 +0
Oct09 080314 1031.9 1031.9 1031.9 1031.9 +3.4 5 212 +0
Dec09 080314 1035.9 1035.9 1035.9 1035.9 +3.1 52 16,674 +8
Total Volume and Open Interest 163,828 503,123 +11,775
Silver(CMX)
Mar08 080314 2057.4 2057.4 2057.4 2057.4 +23.5 65 507 -43
May08 080314 2041.0 2094.5 2035.0 2065.5 +23.5 33,686 81,084 -579
Jul08 080314 2075.0 2075.0 2075.0 2075.0 +23.2 1,024 25,403 +250
Sep08 080314 2110.0 2110.0 2081.6 2081.6 +22.8 661 17,822 +213
Dec08 080314 2074.0 2112.0 2074.0 2090.5 +22.4 485 20,483 -77
Mar09 080314 2098.3 2098.3 2098.3 2098.3 +22.0 54 3,321 +50
May09 080314 2105.5 2105.5 2105.5 2105.5 +21.5 1 117 +0
Total Volume and Open Interest 36,363 161,496 -223
Platinum(NYMEX)
Apr08 080314 2105.5 2105.5 2076.0 2076.0 -21.5 3,589 10,577 -778
Jul08 080314 2081.4 2081.4 2081.4 2081.4 -20.6 157 2,121 +58
Oct08 080314 2089.8 2089.8 2089.8 2089.8 -22.7 39 158 +23
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080314 511.70 511.70 511.70 511.70 -1.50 1 81 -2
Jun08 080314 511.50 515.00 506.00 514.40 -1.50 1,694 18,300 -370
Sep08 080314 517.90 517.90 517.90 517.90 -1.10 12 1,008 +2
Total Volume and Open Interest 1,716 20,353 -370
Copper(CMX)
Mar08 080314 384.25 385.25 384.25 384.70 +0.70 431 2,304 -286
May08 080314 388.00 388.50 380.10 382.80 +0.30 7,866 68,696 -415
Jul08 080314 386.80 387.50 379.00 381.55 +0.15 963 16,105 +370
Sep08 080314 382.50 382.50 377.50 378.70 +0.20 104 4,066 +24
Dec08 080314 373.50 373.50 373.50 373.50 +0.25 274 5,420 +114
Total Volume and Open Interest 10,101 103,548 -192
Aluminum(CMX)
Mar08 080314 137.25 137.25 137.25 137.25 -0.75      
Apr08 080314 137.25 137.25 137.25 137.25 -0.75      
May08 080314 137.25 137.25 137.25 137.25 -0.75      
Jun08 080314 137.25 137.25 137.25 137.25 -0.75      
Jul08 080314 137.25 137.25 137.25 137.25 -0.75      
Aug08 080314 137.25 137.25 137.25 137.25 -0.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080314 12230 12270 11865 11982 -165 2,576 31,263 -1,288
Jun08 080314 12230 12230 11860 11984 -167 3,925 5,887 +966
Sep08 080314 11972 11972 11972 11972 -169 0 3 +0
Dec08 080314 11958 11958 11958 11958 -169 0 6 +0
Total Volume and Open Interest 6,501 37,159 -322
S & P 500(CME)
Mar08 080314 1324.00 1324.00 1275.00 1291.60 -21.70 119,443 294,031 -51,961
Jun08 080314 1325.50 1325.80 1275.80 1293.00 -22.30 141,538 342,690 +79,911
Sep08 080314 1304.00 1304.00 1292.90 1292.90 -23.00 10 521 +8
Dec08 080314 1283.00 1292.60 1283.00 1292.60 -23.30 103 5,898 -2
Total Volume and Open Interest 261,094 643,156 +27,961
S & P 500 E-Mini(Globex)
Mar08 080314 1312.75 1333.75 1274.25 1291.50 -21.75 1,853,949 1,698,357 -198,485
Jun08 080314 1314.50 1336.00 1275.50 1293.00 -22.25 2,741,325 995,665 +398,583
Total Volume and Open Interest 4,595,282 2,694,070 +200,022
NASDAQ 100(CME)
Mar08 080314 1763.00 1763.00 1695.00 1718.00 -30.50 6,305 55,697 -698
Jun08 080314 1769.00 1769.50 1701.00 1724.50 -31.30 5,454 8,596 +2,222
Sep08 080314 1732.00 1732.00 1732.00 1732.00 -31.30      
Total Volume and Open Interest 11,759 64,293 +1,524
NASDAQ 100 E-Mini(Globex)
Mar08 080314 1749.80 1776.30 1696.80 1718.00 -30.50 295,235 374,582 -22,514
Jun08 080314 1755.80 1783.80 1702.50 1724.50 -31.30 418,235 111,369 +56,035
Total Volume and Open Interest 713,470 485,951 +33,521
S & P Midcap 400(CME)
Mar08 080314 779.50 779.50 759.00 765.00 -9.40 853 8,640 +350
Jun08 080314 782.00 782.00 757.00 766.50 -9.70 283 1,435 +164
Sep08 080314 771.80 771.80 771.80 771.80 -9.70 0 55 +0
Total Volume and Open Interest 1,136 10,132 +514
Russell 2000(CME)
Mar08 080314 684.00 684.00 659.50 664.35 -14.35 6,012 44,834 -1,120
Jun08 080314 685.00 685.00 655.75 663.70 -14.70 7,516 8,386 +5,116
Sep08 080314 664.40 664.40 664.40 664.40 -14.70 0 26 +0
Total Volume and Open Interest 13,528 53,246 +3,996
Russell 2000 E-Mini(Globex)
Mar08 080314 677.30 690.80 655.00 664.40 -14.30 301,336 547,422 -106,000
Jun08 080314 677.40 690.30 654.00 663.70 -14.70 369,219 221,332 +117,163
Sep08 080314 679.10 680.90 660.20 664.40 -14.70 1 109 +1
Total Volume and Open Interest 670,556 768,863 +11,164
Value Line(KCBT)
Mar08 080312 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080314 12510 12540 12090 12265 -55 92,482 124,988 +58,923
Sep08 080314 12470 12530 12135 12180 -190 0 40 +0
Total Volume and Open Interest 92,558 125,048 -192,137
Nikkei 225(SGX)
Jun08 080314 12510 12540 12090 12265 -55 92,482 124,988 +58,923
Sep08 080314 12470 12530 12135 12180 -190 0 40 +0
Dec08 080314 12125 12125 12125 12125 -195 0 10 +0
Total Volume and Open Interest 92,558 125,048 -192,137
CAC 40(EURONEXT)
Mar08 080314 4637.5 4713.5 4517.0 4595.5 -36.0 218,982 614,653 +20,248
Apr08 080314 4620.0 4721.0 4531.0 4605.5 -36.0 6,498 24,628 +5,393
May08 080314 4606.0 4667.5 4525.0 4557.5 -36.5 32 891 -12
Total Volume and Open Interest 229,810 647,289 +29,584
Hang Seng Index(HKFE)
Mar08 080314 22401 22679 22005 22132 +37 7,878 41,224 -39,981
Apr08 080314 22395 22652 22000 22109 +37 77 47 -51
Total Volume and Open Interest 7,979 41,796 -40,422
DAX(EUREX)
Mar08 080314 6503.0 6630.0 6355.5 6469.5 -45.0 240,883 207,307 -1,701
Jun08 080314 6579.0 6703.5 6428.5 6542.0 -45.0 10,337 44,574 +4,725
Sep08 080314 6645.0 6770.5 6508.0 6607.5 -44.5 1,471 5,779 +243
Total Volume and Open Interest 252,691 257,660 +3,267
FT-SE 100(EURONEXT)
Mar08 080314 5688.50 5780.00 5586.50 5639.50 -55.00 214,594 447,471 -15,939
Jun08 080314 5700.00 5795.00 5603.00 5654.50 -54.00 54,439 117,821 +31,867
Sep08 080314 5634.00 5679.50 5629.00 5670.50 -55.00 12 2,201 +4
Total Volume and Open Interest 269,045 569,593 +15,932
SPI 200(SFE)
Mar08 080314 5202.0 5222.0 5157.0 5160.0 +15.0 34,533 323,217 +5,300
Jun08 080314 5256.0 5274.0 5209.0 5210.0 +13.0 8,601 16,959 +7,997
Sep08 080314 5214.0 5214.0 5214.0 5214.0 +13.0 0 1,668 +0
Total Volume and Open Interest 43,576 342,694 +13,589
GSCI(CME)
Mar08 080314 59.64 59.64 59.64 59.64 -4.50 1,852 4,003 -1,427
Apr08 080314 65.44 66.14 54.64 56.14 -5.50 1,769 15,485 +1,455
May08 080314 52.64 52.64 52.64 52.64 -4.50      
Total Volume and Open Interest 3,621 19,488 +28
RJ/CRB Index(ICE)
Apr08 080314 572.00 575.00 562.00 562.00 -5.50 858 343 -448
Jun08 080314 574.00 574.00 568.50 568.50 -5.50 26 413 +1
Aug08 080314 582.00 584.50 575.00 575.00 -5.50 512 365 +169
Total Volume and Open Interest 1,396 1,126 -278
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!!!