Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon March 17, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080317 1335.00 1335.00 1302.75 1302.75 -50.00 8,313 223,800 -3,468
Jul08 080317 1340.00 1340.00 1318.75 1318.75 -50.00 3,880 114,007 +807
Aug08 080317 1329.00 1329.00 1311.00 1311.00 -50.00 214 9,461 -524
Sep08 080317 1285.00 1285.00 1274.00 1274.00 -50.00 60 7,446 -495
Nov08 080317 1249.00 1249.00 1229.00 1229.00 -50.00 2,454 136,921 +138
Jan09 080317 1245.00 1245.00 1241.00 1241.00 -50.00 51 10,400 +93
Mar09 080317 1249.00 1249.00 1246.00 1246.00 -50.00 186 4,558 -97
Total Volume and Open Interest 15,468 545,574 -3,700
Soybean Meal(CBOT)
May08 080317 340.00 340.00 323.80 323.80 -20.00 8,469 73,524 +40
Jul08 080317 338.00 339.00 329.80 329.80 -20.00 3,710 49,403 +49
Aug08 080317 335.00 336.50 327.80 327.80 -20.00 969 13,851 -93
Sep08 080317 332.00 332.50 319.50 319.50 -20.00 214 10,071 +91
Oct08 080317 312.50 312.50 297.50 297.50 -20.00 205 12,024 +115
Dec08 080317 309.50 309.50 294.30 294.30 -20.00 1,266 50,703 +15
Jan09 080317 311.50 311.50 295.30 295.30 -20.00 18 2,874 +14
Mar09 080317 307.00 308.00 296.50 296.50 -20.00 229 2,296 +85
Total Volume and Open Interest 15,408 220,584 -14
Soybean Oil(CBOT)
May08 080317 58.56 58.56 58.56 58.56 -2.00 7,944 126,849 -2,466
Jul08 080317 59.32 59.32 59.32 59.32 -2.00 2,130 67,036 +251
Aug08 080317 59.70 59.70 59.70 59.70 -2.00 326 10,028 -422
Sep08 080317 59.82 59.82 59.82 59.82 -2.00 345 8,588 +134
Oct08 080317 59.77 59.85 59.77 59.77 -2.00 1,382 7,916 +729
Dec08 080317 60.35 60.35 60.35 60.35 -2.00 1,537 54,118 +237
Jan09 080317 60.50 60.50 60.50 60.50 -2.00 21 1,991 +14
Mar09 080317 60.60 60.60 60.60 60.60 -2.00 135 2,779 +49
Total Volume and Open Interest 13,943 283,912 -1,723
Canola(WCE)
Mar08 080314 631.7 631.7 631.7 631.7 +623.9 0 98 +0
May08 080317 627.5 630.2 594.2 596.0 -43.2 4,690 71,746 -2,901
Jul08 080317 634.4 641.7 606.9 609.0 -42.9 1,518 28,755 -1,286
Total Volume and Open Interest 13,381 169,052 -3,989
Corn(CBOT)
May08 080317 550.00 550.00 539.25 539.25 -20.00 8,266 503,135 -11,155
Jul08 080317 556.00 562.50 551.25 551.25 -20.00 3,252 289,307 +6,203
Sep08 080317 562.00 562.00 553.25 553.25 -20.00 553 63,618 +1,412
Dec08 080317 566.00 566.00 555.00 555.00 -20.00 7,044 413,695 +2,278
Mar09 080317 569.00 569.00 563.00 563.00 -20.00 295 40,665 +413
May09 080317 571.00 571.00 565.00 565.00 -20.00 6 3,863 +8
Total Volume and Open Interest 20,408 1,425,704 -1,168
Wheat(CBOT)
May08 080317 1180.00 1190.00 1131.50 1131.50 -60.00 2,178 159,268 -1,680
Jul08 080317 1164.00 1165.00 1102.00 1102.00 -60.00 1,615 129,310 -2,532
Sep08 080317 1180.00 1180.00 1125.00 1125.00 -60.00 250 27,970 +38
Dec08 080317 1148.00 1157.00 1124.50 1124.50 -60.00 1,999 63,625 +384
Mar09 080317 1134.00 1134.00 1134.00 1134.00 -60.00 45 1,874 +60
Total Volume and Open Interest 6,195 412,193 -3,135
Wheat(KCBT)
May08 080317 1255.00 1255.00 1200.00 1200.00 -60.00 6,049 43,497 -1,257
Jul08 080317 1225.00 1225.00 1161.50 1161.50 -60.00 3,620 41,803 -583
Sep08 080317 1185.00 1195.00 1150.00 1150.00 -60.00 750 8,499 -4
Dec08 080317 1175.00 1186.00 1148.75 1150.75 -58.00 1,586 11,769 +426
Mar09 080317 1155.00 1155.00 1155.00 1155.00 -35.00 10 455 +0
Total Volume and Open Interest 12,130 114,265 -1,421
Wheat(MGE)
Mar08 080314 1720.00 1730.00 1720.00 1730.00 -70.00 1 6 -1
May08 080317 1435.00 1435.00 1390.00 1390.00 -59.75 1,178 11,006 -1,064
Jul08 080317 1315.00 1315.00 1250.00 1250.00 -60.00 596 8,351 -253
Sep08 080317 1180.00 1190.00 1150.00 1150.00 -60.00 467 15,538 -241
Dec08 080317 1174.00 1187.00 1148.75 1148.75 -60.00 599 13,376 -55
Total Volume and Open Interest 2,852 49,820 -1,616
Oats(CBOT)
May08 080317 388.25 388.50 372.50 372.50 -20.00 157 9,407 +47
Jul08 080317 382.00 382.00 382.00 382.00 -20.00 6 1,780 +5
Sep08 080317 393.00 393.00 393.00 393.00 -20.00 0 381 +2
Dec08 080317 405.00 405.00 398.00 399.00 -19.00 59 3,172 +58
Total Volume and Open Interest 232 14,774 +92
Rough Rice(CBOT)
Mar08 080314 18.30 18.30 18.30 18.30 -0.70 0 4 +0
May08 080317 18.20 18.20 17.93 17.93 -0.50 98 11,708 -87
Jul08 080317 18.23 18.23 18.22 18.22 -0.48 4 1,841 +52
Sep08 080317 16.65 16.65 16.22 16.30 -0.42 5 3,593 +16
Total Volume and Open Interest 138 20,108 +49
Live Cattle(CME)
Apr08 080317 90.350 90.750 89.200 89.230 -1.270 25,840 64,473 -11,075
Jun08 080317 90.650 91.250 89.885 89.980 -0.970 23,249 122,262 +5,012
Aug08 080317 95.000 95.350 93.850 93.930 -1.300 4,787 42,982 +809
Oct08 080317 100.600 100.950 99.100 99.385 -1.750 3,062 24,232 -64
Dec08 080317 103.050 103.300 101.150 101.400 -2.030 872 13,585 +256
Feb09 080317 105.450 105.500 103.000 103.800 -1.850 399 8,428 +80
Total Volume and Open Interest 58,328 278,911 -4,951
Feeder Cattle(CME)
Mar08 080317 99.250 99.300 99.100 99.100 -0.200 703 2,225 -192
Apr08 080317 102.200 102.700 101.500 101.700 -0.800 2,480 9,129 -417
May08 080317 104.700 105.100 103.550 103.830 -1.305 2,882 17,475 +651
Aug08 080317 108.800 109.000 107.500 107.950 -1.200 617 7,232 -27
Sep08 080317 110.100 110.100 108.500 109.100 -1.200 119 1,234 +23
Oct08 080317 109.885 109.885 108.900 109.200 -1.000 52 733 +11
Nov08 080317 109.700 109.800 108.900 109.000 -1.150 32 447 +20
Total Volume and Open Interest 6,902 38,876 +77
Lean Hogs(CME)
Apr08 080317 55.250 56.800 55.250 55.930 +0.895 21,347 47,126 -4,050
May08 080317 64.800 66.400 64.800 66.350 +0.700 254 3,221 -80
Jun08 080317 70.350 71.700 70.250 71.150 +1.015 20,311 72,624 +2,262
Jul08 080317 75.000 75.350 74.200 75.150 +0.650 4,280 26,443 -10
Aug08 080317 75.200 76.200 74.900 75.100 -0.300 3,640 22,947 -298
Oct08 080317 71.200 72.300 71.100 71.500 +0.150 2,520 16,671 +54
Dec08 080317 73.600 74.900 73.400 74.350 +0.050 756 21,482 +294
Feb09 080317 76.600 77.900 76.500 77.475 +0.225 602 9,499 -142
Total Volume and Open Interest 53,869 220,593 -1,909
Pork Bellies(CME)
Mar08 080317 79.300 79.300 78.100 78.100 -0.650 9 22 -6
May08 080317 79.000 80.850 79.000 79.535 -0.545 111 1,112 +34
Jul08 080317 81.300 81.500 80.550 80.550 -0.550 42 396 +35
Aug08 080317 81.650 83.000 81.600 81.600 -0.150 3 174 +2
Feb09 080317 93.500 93.500 93.500 93.500 unch      
Total Volume and Open Interest 165 1,704 +65
Class III Milk(CME)
Mar08 080317 18.00 18.00 18.00 18.00 -0.03 174 3,734 -245
Apr08 080317 17.00 17.00 16.76 16.76 -0.10 221 4,212 -11
May08 080317 16.95 16.95 16.90 16.90 -0.01 91 3,503 -1
Jun08 080317 17.00 17.00 17.00 17.00 unch 61 2,814 -3
Jul08 080317 17.15 17.15 17.15 17.15 -0.03 61 2,189 -6
Total Volume and Open Interest 1,050 29,348 -120
Cocoa(ICE)
Mar08 080317 2922 2922 2922 2922 unch      
May08 080317 2904 2935 2623 2689 -215 9,895 89,657 -1,944
Jul08 080317 2920 2947 2635 2698 -216 2,895 32,746 +585
Sep08 080317 2936 2936 2637 2689 -209 520 17,092 +230
Dec08 080317 2830 2830 2600 2675 -156 223 22,999 +122
Mar09 080317 2850 2850 2582 2695 -158 63 7,530 -13
May09 080317 2831 2831 2584 2660 -193 55 2,375 -52
Total Volume and Open Interest 14,154 176,052 -617
Coffee "C"(ICE)
Mar08 080317 147.00 147.00 133.25 135.80 -11.90 51 66 -52
May08 080317 149.30 150.70 134.50 137.20 -11.30 23,067 110,922 -2,445
Jul08 080317 151.95 153.00 137.05 139.75 -11.25 4,875 30,386 +32
Sep08 080317 154.85 154.85 139.50 142.10 -11.25 1,884 14,139 +34
Dec08 080317 156.70 156.95 142.75 145.25 -11.15 554 15,311 +19
Mar09 080317 153.15 153.15 145.70 149.10 -10.50 300 7,328 -31
Total Volume and Open Interest 30,934 183,497 -2,408
Orange Juice(ICE)
May08 080317 117.00 118.00 115.40 117.55 +0.05 1,370 20,624 -467
Jul08 080317 120.60 120.80 118.50 119.95 -0.80 364 4,893 +47
Sep08 080317 122.00 123.35 122.00 123.25 -1.10 99 1,808 +59
Nov08 080317 126.35 127.05 125.75 126.40 -1.20 161 1,066 +91
Jan09 080317 130.50 130.50 130.00 130.10 -0.90 65 1,203 +46
Mar09 080317 133.00 133.00 133.00 133.00 -0.45 0 131 +0
Total Volume and Open Interest 2,059 29,737 -224
Sugar #11(ICE)
May08 080317 13.32 13.35 11.83 12.07 -1.20 61,343 391,134 -9,253
Jul08 080317 13.70 13.70 12.15 12.39 -1.22 26,868 220,118 +3,515
Oct08 080317 14.03 14.05 12.54 12.73 -1.28 11,329 157,885 -421
Mar09 080317 14.52 14.52 13.10 13.27 -1.28 6,595 84,582 +1
May09 080317 14.42 14.42 13.22 13.32 -1.18 4,730 54,173 -1,638
Total Volume and Open Interest 115,841 994,361 -6,324
Sugar #14(ICE)
May08 080317 20.70 20.70 20.65 20.65 -0.09 151 2,930 -30
Jul08 080317 20.64 20.64 20.58 20.58 -0.06 10 1,999 -1
Sep08 080317 20.63 20.63 20.63 20.63 -0.10 0 1,476 +0
Nov08 080317 21.16 21.16 21.16 21.16 +0.03 0 813 +0
Jan09 080317 21.10 21.10 21.10 21.10 +0.10 50 459 +10
Total Volume and Open Interest 441 8,404 +209
London Cocoa(LCE)
May08 080317 1485 1492 1379 1412 -75 7,787 59,325 -964
Jul08 080317 1521 1533 1418 1455 -74 3,206 69,129 +457
Sep08 080317 1470 1475 1360 1393 -81 1,338 39,277 +465
Dec08 080317 1450 1462 1369 1384 -70 599 42,297 +63
Mar09 080317 1436 1452 1364 1366 -70 503 19,241 +2
May09 080317 1449 1455 1372 1372 -69 188 2,844 +8
Jul09 080317 1460 1466 1381 1381 -70 257 1,787 +82
Total Volume and Open Interest 13,978 235,050 +207
London Coffee(LCE)
Mar08 080317 2551.00 2551.00 2420.00 2430.00 -191.00 122 1,912 -35
May08 080317 2618.00 2618.00 2410.00 2440.00 -191.00 13,392 94,247 +1,370
Jul08 080317 2599.00 2603.00 2400.00 2436.00 -190.00 5,286 58,425 +2,014
Sep08 080317 2600.00 2600.00 2400.00 2436.00 -188.00 1,460 20,473 +226
Nov08 080317 2525.00 2525.00 2390.00 2391.00 -185.00 4 4,692 +2
Jan09 080317 2400.00 2450.00 2334.00 2346.00 -186.00 67 5,106 -6
Total Volume and Open Interest 20,331 184,855 +3,571
London Sugar(LCE)
May08 080317 351.20 373.00 325.00 327.90 -25.30 3,623 28,276 +94
Aug08 080317 361.50 362.70 336.00 337.50 -26.40 1,573 11,368 +520
Oct08 080317 368.30 369.60 345.50 346.00 -26.20 287 8,482 +4
Dec08 080317 369.20 370.30 353.00 353.70 -22.80 48 3,389 +9
Mar09 080317 377.30 377.30 360.00 360.20 -22.60 31 5,397 +12
Total Volume and Open Interest 6,265 63,231 +1,119
Cotton(ICE)
May08 080317 79.05 79.05 75.30 75.30 -4.08 13,651 136,678 -340
Jul08 080317 81.45 81.45 77.90 77.90 -4.04 5,842 53,830 +1,646
Oct08 080317 81.36 81.36 81.36 81.36 -4.00 155 2,304 +89
Dec08 080317 87.00 87.00 83.19 83.19 -4.21 9,035 85,646 +1,145
Mar09 080317 88.74 88.81 85.86 85.86 -4.00 402 7,396 +199
May09 080317 86.80 86.80 86.56 86.56 -4.00 225 562 +121
Total Volume and Open Interest 29,435 291,484 +2,874
Lumber(CME)
May08 080317 225.5 225.9 220.7 222.4 -8.3 1,007 9,532 +121
Jul08 080317 249.4 249.4 243.5 248.4 -5.1 228 2,140 +106
Sep08 080317 261.5 263.5 256.9 263.0 -3.9 72 1,125 +35
Nov08 080317 253.0 253.0 250.5 250.5 -4.6 32 371 -3
Total Volume and Open Interest 1,515 13,376 +150
Crude Oil(NYM)
Apr08 080317 107.80 108.65 103.60 105.68 -4.53 293,217 111,302 -61,206
May08 080317 106.10 107.20 101.90 104.23 -4.51 171,864 358,874 +7,913
Jun08 080317 104.80 105.15 100.70 103.00 -4.53 72,685 151,940 -3,201
Jul08 080317 103.55 103.60 100.90 102.07 -4.45 19,269 58,652 +2,527
Aug08 080317 102.80 102.80 100.20 101.34 -4.35 6,925 32,576 -274
Sep08 080317 102.10 102.10 100.72 100.77 -4.29 5,206 49,260 +476
Oct08 080317 100.30 100.30 100.30 100.30 -4.26 3,540 36,036 +898
Nov08 080317 100.30 100.85 99.87 99.87 -4.23 2,475 21,955 +284
Dec08 080317 100.95 100.95 99.48 99.48 -4.18 20,971 208,022 -470
Jan09 080317 99.08 99.08 99.08 99.08 -4.15 299 24,470 -73
Feb09 080317 98.71 98.71 98.71 98.71 -4.11 36 13,559 +11
Mar09 080317 99.95 99.95 98.38 98.38 -4.06 70 11,954 +30
Apr09 080317 98.10 98.10 98.10 98.10 -3.99 60 8,603 -50
May09 080317 97.83 97.83 97.83 97.83 -3.92 860 17,857 +375
Jun09 080317 97.60 97.60 97.60 97.60 -3.85 3,043 28,129 -1,946
Jul09 080317 97.41 97.41 97.41 97.41 -3.77 561 7,872 +247
Total Volume and Open Interest 622,632 1,446,449 -51,536
Heating Oil(NYM)
Apr08 080317 311.00 311.00 305.60 306.84 -7.81 42,059 45,776 -3,368
May08 080317 299.55 299.55 293.50 297.74 -6.26 29,668 70,407 -172
Jun08 080317 292.50 292.75 290.50 291.49 -5.66 20,663 37,340 +756
Jul08 080317 290.09 290.09 290.09 290.09 -5.26 5,526 13,848 +440
Aug08 080317 290.09 290.09 290.09 290.09 -5.16 1,785 7,210 +220
Sep08 080317 293.00 293.00 290.59 290.59 -5.26 1,678 10,634 +272
Oct08 080317 294.70 294.70 291.34 291.34 -5.36 723 2,664 +79
Nov08 080317 292.49 292.49 292.49 292.49 -5.36 755 3,661 +39
Dec08 080317 294.50 294.50 293.64 293.64 -5.16 4,375 20,780 +313
Jan09 080317 293.94 293.94 293.94 293.94 -5.11 343 6,818 +125
Feb09 080317 291.15 295.10 291.15 292.04 -5.06 45 1,227 +45
Mar09 080317 288.04 288.04 288.04 288.04 -5.01 0 1,564 +0
Total Volume and Open Interest 107,848 234,224 -1,134
Gasoline(NYMEX)
Apr08 080317 268.90 273.55 246.55 250.42 -18.52 41,501 53,232 -2,566
May08 080317 270.89 275.35 249.35 252.81 -18.08 30,509 73,893 +3,845
Jun08 080317 272.60 275.67 250.70 254.21 -17.63 20,998 41,112 +2,864
Jul08 080317 274.92 275.75 251.64 254.66 -17.03 10,311 18,938 +1,113
Aug08 080317 258.44 265.25 251.53 254.16 -16.28 6,767 10,518 +813
Sep08 080317 269.50 269.50 251.18 252.66 -15.48 4,851 12,357 -520
Oct08 080317 246.79 252.05 240.31 241.61 -14.78 3,315 9,580 +996
Nov08 080317 249.22 249.22 238.00 239.91 -14.18 2,550 3,594 +244
Dec08 080317 253.60 253.60 236.70 239.66 -13.78 2,654 11,477 +302
Jan09 080317 244.50 244.50 241.06 241.06 -13.58 158 3,867 +23
Total Volume and Open Interest 125,536 255,224 +8,479
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080317 254.20 254.20 250.42 250.42 -18.52 0 23 +0
May08 080317 252.81 252.81 252.81 252.81 -18.08 0 5 +0
Jun08 080317 254.21 254.21 254.21 254.21 -17.63 0 3 +0
Jul08 080317 254.66 254.66 254.66 254.66 -17.03      
Total Volume and Open Interest 0 32 +0
Natural Gas(NYM)
Apr08 080317 9.785 9.810 9.100 9.100 -0.768 74,149 89,191 -4,096
May08 080317 9.880 9.880 9.170 9.197 -0.764 28,760 145,525 +4,119
Jun08 080317 9.720 9.780 9.270 9.275 -0.766 7,509 42,255 +282
Jul08 080317 9.875 9.890 9.373 9.373 -0.767 8,068 37,222 +430
Aug08 080317 9.980 9.980 9.427 9.427 -0.774 4,741 26,302 -1,313
Sep08 080317 9.990 9.990 9.434 9.434 -0.782 1,679 20,967 -12
Oct08 080317 9.950 10.050 9.499 9.499 -0.772 4,403 62,121 +342
Nov08 080317 9.744 9.744 9.744 9.744 -0.787 786 31,115 +58
Dec08 080317 10.750 10.750 10.079 10.079 -0.812 1,187 36,225 +224
Jan09 080317 10.860 10.860 10.289 10.289 -0.812 3,321 56,386 -66
Feb09 080317 10.400 10.400 10.244 10.244 -0.817 1,302 12,826 +158
Mar09 080317 10.560 10.560 10.009 10.009 -0.812 1,411 45,753 -205
Apr09 080317 8.720 8.720 8.609 8.609 -0.662 2,195 34,058 -495
May09 080317 8.530 8.530 8.464 8.464 -0.637 688 28,693 +31
Jun09 080317 8.530 8.530 8.514 8.514 -0.632 1,626 14,052 +32
Jul09 080317 8.850 8.850 8.579 8.579 -0.632 318 10,415 +31
Total Volume and Open Interest 150,619 915,875 -448
Brent Crude Oil(ICE)
May08 080317 105.90 107.97 99.50 101.75 -4.45 116,989 145,479 -2,225
Jun08 080317 106.00 107.40 99.29 101.46 -4.32 52,492 129,225 +3,890
Jul08 080317 105.65 106.70 99.05 101.15 -4.26 16,609 38,426 +2,127
Aug08 080317 106.29 106.29 98.66 100.84 -4.19 5,733 20,384 +440
Sep08 080317 105.91 105.91 98.34 100.52 -4.13 3,455 16,644 +278
Oct08 080317 105.53 105.53 98.06 100.24 -4.03 2,381 12,178 +440
Nov08 080317 104.91 104.98 97.76 99.94 -3.91 2,472 9,088 -254
Dec08 080317 104.49 104.55 97.47 99.62 -3.82 11,235 55,417 -1,134
Jan09 080317 99.37 99.37 99.37 99.37 -3.76 0 13,151 +208
Feb09 080317 103.90 103.90 99.10 99.10 -3.70 0 7,144 +0
Mar09 080317 98.87 98.87 98.87 98.87 -3.60 0 4,863 +0
Apr09 080317 98.64 98.64 98.64 98.64 -3.52 0 5,773 +0
May09 080317 98.44 98.44 98.44 98.44 -3.50 0 1,710 +0
Jun09 080317 98.31 98.31 98.03 98.23 -3.49 0 12,523 -570
Total Volume and Open Interest 242,336 567,791 -30,318
Gas Oil(ICE)
Apr08 080317 982.25 1001.25 941.50 957.50 -40.25 56,830 66,606 -149
May08 080317 967.75 978.50 924.75 940.75 -34.00 46,795 56,839 +5,292
Jun08 080317 957.00 961.50 910.25 927.00 -30.00 16,951 28,509 +1,082
Jul08 080317 942.75 942.75 907.00 919.50 -27.25 4,668 12,931 +392
Aug08 080317 919.75 921.00 904.00 916.00 -26.25 2,203 9,046 +531
Sep08 080317 939.50 939.50 905.75 914.75 -25.75 2,553 9,720 +464
Oct08 080317 936.00 936.00 895.00 912.00 -25.75 979 5,857 +33
Nov08 080317 933.00 933.00 893.00 909.25 -25.50 663 6,711 +124
Dec08 080317 931.50 931.50 888.00 906.75 -25.25 3,784 25,926 +750
Jan09 080317 906.25 913.75 891.00 904.75 -25.25 739 9,515 +1,020
Total Volume and Open Interest 136,560 255,389 +10,619
US Dollar Index(ICE)
Mar08 080317 71.220 71.480 70.805 71.305 -0.370 3,083 6,923 -1,570
Jun08 080317 71.865 72.075 71.205 71.955 -0.150 5,951 44,758 +2,151
Sep08 080317 71.840 72.465 71.760 72.365 -0.155 12 2,576 +9
Total Volume and Open Interest 9,196 54,765 +740
Australian Dollar(CME)
Mar08 080317 91.99 91.99 91.99 91.99 -1.75 2,643 32,346 -2,892
Jun08 080317 91.10 91.10 90.02 90.50 -2.06 3,924 75,176 +596
Sep08 080317 89.21 89.21 89.21 89.21 -2.06 0 214 +0
Total Volume and Open Interest 6,567 107,977 -2,286
British Pound(CME)
Mar08 080317 200.45 200.56 200.40 200.56 -1.60 4,210 55,138 -5,846
Jun08 080317 198.94 199.11 198.52 198.63 -1.96 5,369 77,414 +5,455
Sep08 080317 197.02 197.02 196.94 196.94 -1.96 0 134 -1
Total Volume and Open Interest 9,579 132,778 -376
Canadian Dollar(CME)
Mar08 080317 100.17 100.17 99.89 99.89 -1.53 720 35,433 -2,639
Jun08 080317 100.49 100.49 99.67 99.67 -1.54 1,341 88,422 +2,832
Sep08 080317 99.54 99.54 99.54 99.54 -1.54 0 5,390 -3
Dec08 080317 99.37 99.37 99.37 99.37 -1.54 0 1,876 -4
Total Volume and Open Interest 2,084 131,712 +221
Japanese Yen(CME)
Mar08 080317 103.30 103.30 102.99 102.99 +2.18 12,199 65,771 -16,982
Jun08 080317 103.74 103.79 103.05 103.05 +1.80 2,043 185,571 +11,427
Sep08 080317 103.32 103.32 103.32 103.32 +1.77 0 1,442 +2
Total Volume and Open Interest 14,242 252,900 -5,543
Swiss Franc(CME)
Mar08 080317 101.64 101.64 101.37 101.37 +1.31 2,547 46,575 -4,741
Jun08 080317 101.61 101.62 101.23 101.23 +1.16 2,083 46,999 +6,867
Sep08 080317 101.05 101.10 101.05 101.10 +1.15 0 912 +60
Total Volume and Open Interest 4,630 94,544 +2,185
EuroFX(CME)
Mar08 080317 157.07 157.55 157.07 157.55 +0.90 8,360 79,523 -23,810
Jun08 080317 156.94 157.09 156.43 156.55 +0.65 4,762 163,759 +31,386
Sep08 080317 155.75 155.75 155.64 155.72 +0.65 9 1,572 +139
Total Volume and Open Interest 13,131 245,248 +7,769
Mexican Peso(CME)
Mar08 080317 926.0 927.2 926.0 927.2 -0.8 5,170 42,708 -4,236
Apr08 080317 925.2 925.2 925.2 925.2 unch 0 3 +0
Total Volume and Open Interest 5,950 136,659 +5,691
30-Year T-Bonds(CBOT)
Mar08 080317 120~16 121~17 120~11 121~15 +0~25 11,408 59,222 -7,410
Jun08 080317 119~13 120~16 119~02 120~08 +0~23 475,386 937,217 +2,066
Sep08 080317 118~10 118~26 117~23 118~26 +0~22 8 349 +7
Total Volume and Open Interest 486,817 996,859 -5,337
10-Year T-Notes(CBOT)
Mar08 080317 121~035 121~250 121~000 121~220 +0~250 14,174 76,191 -2,875
Jun08 080317 119~020 120~010 118~235 119~265 +0~235 1,527,108 2,098,211 -11,346
Sep08 080317 118~045 118~045 118~045 118~045 +0~220 50 635 +24
Total Volume and Open Interest 1,541,332 2,175,037 -14,197
5-Year T-Notes(CBOT)
Mar08 080317 116~070 116~070 116~070 116~070 +0~185 8,596 0 +0
Jun08 080317 115~005 115~150 114~300 115~100 +0~160 1,122,024 0 +0
Sep08 080317 115~000 115~000 115~000 115~000 +0~160      
Total Volume and Open Interest 1,130,620 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080317 108~014 108~014 108~014 108~014 +0~012 0 58,506 -34,680
Jun08 080317 107~088 107~109 107~088 107~096 +0~011 7,881 1,063,851 -2,297
Sep08 080317 107~096 107~096 107~096 107~096 +0~011      
Total Volume and Open Interest 7,881 1,122,357 -36,977
Eurodollars(CME)
Mar08 080317 97.420 97.420 97.420 97.420 +0.082 38,302 1,597,556 -10,039
Jun08 080317 97.105 98.115 97.105 98.065 +0.150 43,725 1,753,215 +752
Sep08 080317 98.190 98.230 98.135 98.185 +0.150 21,647 1,558,337 +11,728
Dec08 080317 98.125 98.175 98.080 98.135 +0.140 13,170 1,426,244 -5,451
Mar09 080317 98.055 98.125 98.010 98.095 +0.160 18,148 1,087,197 +18,079
Jun09 080317 97.870 97.965 97.835 97.935 +0.170 18,943 865,514 +24,700
Sep09 080317 97.640 97.740 97.620 97.725 +0.180 12,749 848,937 +28,018
Dec09 080317 97.365 97.490 97.345 97.475 +0.190 11,777 583,359 +11,546
Mar10 080317 97.105 97.265 97.095 97.250 +0.210 12,811 304,976 -2,457
Jun10 080317 96.835 97.020 96.835 97.015 +0.225 12,257 229,185 +4,377
Sep10 080317 96.630 96.800 96.630 96.795 +0.240 9,474 192,433 +3,224
Dec10 080317 96.425 96.590 96.425 96.585 +0.245 14,220 159,676 +884
Mar11 080317 96.200 96.415 96.200 96.410 +0.245 6,554 106,491 +1,497
Jun11 080317 96.085 96.240 96.085 96.240 +0.245 3,838 106,443 -1,368
Sep11 080317 95.965 96.085 95.965 96.085 +0.245 3,074 66,994 -1,452
Dec11 080317 95.820 95.940 95.820 95.940 +0.245 5,772 78,837 +202
Mar12 080317 95.655 95.835 95.655 95.825 +0.245 3,700 68,139 +6,158
Jun12 080317 95.535 95.710 95.535 95.705 +0.245 7,548 67,572 -5,621
Total Volume and Open Interest 284,299 11,337,587 +109,903
30 Day Federal Funds(CBOT)
Mar08 080317 5.740 5.740 5.715 5.715 +0.050 339 75,946 +8,699
Apr08 080317 6.280 6.305 6.245 6.305 +0.175 763 86,133 +4,337
May08 080317 0.106 0.106 0.106 0.106 -6.339 157 78,100 +2,240
Jun08 080317 0.096 0.141 0.081 0.141 -6.349 133 35,303 +133
Jul08 080317 0.221 0.241 0.221 0.241 +0.180 0 12,922 -1,136
Aug08 080317 0.271 0.271 0.271 0.271 +0.140 0 16,699 -863
Total Volume and Open Interest 1,392 319,634 +12,880
30 Day Fed Funds(e-CBOT)
Mar08 080317 97.425 97.515 97.415 97.465 +0.070 25,964 0 +0
Apr08 080317 97.930 98.075 97.915 98.035 +0.180 42,557 0 +0
May08 080317 98.215 98.455 98.215 98.400 +0.235 19,544 0 +0
Jun08 080317 98.300 98.490 98.300 98.440 +0.225 8,856 0 +0
Jul08 080317 98.365 98.600 98.365 98.535 +0.210 5,883 0 +0
Aug08 080317 98.480 98.660 98.435 98.550 +0.205 3,471 0 +0
Total Volume and Open Interest 108,612    
3-Mth Euro-Yen(CME)
Mar08 080317 99.14 99.14 99.14 99.14 -0.01 226 12,634 -47
Jun08 080317 99.22 99.22 99.22 99.22 unch 2 8,589 -2
Sep08 080317 99.31 99.31 99.31 99.31 unch 211 6,077 -38
Dec08 080317 99.32 99.32 99.32 99.32 unch 153 2,427 -47
Mar09 080317 99.32 99.32 99.32 99.32 +0.01 21 1,547 -60
Jun09 080317 99.28 99.28 99.28 99.28 +0.02 0 264 +0
Sep09 080317 99.22 99.22 99.22 99.22 +0.01 0 350 +0
Dec09 080317 99.16 99.16 99.16 99.16 +0.01      
Mar10 080317 99.14 99.14 99.14 99.14 unch      
Jun10 080317 99.11 99.11 99.11 99.11 +0.02      
Total Volume and Open Interest 613 31,888 -194
3-Mth Euro-Yen(SGX)
Jun08 080317 99.22 99.24 99.21 99.22 +0.01 2,386 20,294 +1,114
Sep08 080317 99.33 99.33 99.31 99.33 +0.01 240 18,024 -114
Dec08 080317 99.32 99.35 99.32 99.35 +0.02 630 14,815 +55
Mar09 080317 99.31 99.33 99.31 99.33 +0.02 105 7,796 +5
Jun09 080317 99.28 99.29 99.26 99.29 +0.02 0 1,792 +0
Sep09 080317 99.24 99.24 99.24 99.24 +0.02 0 778 +0
Dec09 080317 99.21 99.21 99.21 99.21 +0.02 0 360 +0
Mar10 080317 99.15 99.15 99.15 99.15 +0.02 0 250 +0
Total Volume and Open Interest 5,323 119,537 -429
Japanese Gov't Bonds(SGX)
Jun08 080317 140.67 141.96 140.63 141.90 +2.28 5,931 29,678 +14,067
Sep08 080317 141.90 141.90 141.90 141.90 +1.62      
Dec08 080317 141.90 141.90 141.90 141.90 +1.62      
Total Volume and Open Interest 3,492 31,695 -74
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 080317 46.62 46.85 46.42 46.62 +0.69 790,033 1,081,599 +248,366
Sep08 080317 46.89 46.89 46.89 46.89 +0.46      
Dec08 080317 46.32 46.32 46.32 46.32 +0.46 232 0 +0
Total Volume and Open Interest 745,149 1,165,574 +37,006
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 080317 112~00 112~00 111~21 111~27 +0~10 603 12,147 -69
Jun08 080317 111~26 111~32 111~16 111~25 +0~11 64,999 352,158 +426
Total Volume and Open Interest 65,602 364,305 +357
3-Mth Short Sterling(LIFFE)
Mar08 080317 94.14 94.14 94.14 94.14 +0.13 85,232 389,027 -532
Jun08 080317 94.57 94.57 94.57 94.57 +0.19 143,832 519,325 -9,504
Sep08 080317 95.00 95.00 95.00 95.00 +0.21 146,204 517,546 -9,082
Dec08 080317 95.36 95.36 95.36 95.36 +0.19 157,523 561,623 +21,733
Mar09 080317 95.62 95.62 95.62 95.62 +0.17 72,620 328,936 -6,559
Jun09 080317 95.73 95.73 95.73 95.73 +0.15 71,249 253,940 +4,080
Total Volume and Open Interest 763,938 3,080,699 -820
3-Mth Euribor(LIFFE)
Mar08 080317 95.385 95.415 95.345 95.348 -0.022 150,608 700,233 -13,808
Jun08 080317 95.700 95.815 95.700 95.790 +0.135 175,532 732,498 +4,738
Sep08 080317 96.120 96.240 96.020 96.205 +0.195 175,424 596,584 -288
Total Volume and Open Interest 1,186,250 4,173,059 +28,814
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 080317 92.15 92.23 92.10 92.20 +0.08 23,868 382,268 -7,849
Sep08 080317 92.34 92.52 92.28 92.46 +0.19 15,817 226,140 -4,451
Dec08 080317 92.49 92.71 92.42 92.64 +0.22 7,614 125,649 -5,301
Mar09 080317 92.60 92.81 92.52 92.73 +0.21 3,582 66,188 -1,547
Jun09 080317 92.63 92.87 92.63 92.77 +0.17 4,195 66,166 +930
Sep09 080317 92.67 92.90 92.67 92.79 +0.15 1,671 46,413 -848
Dec09 080317 92.68 92.89 92.68 92.79 +0.14 1,110 18,153 -60
Mar10 080317 92.74 92.88 92.72 92.79 +0.14 58 1,607 -4
Jun10 080317 92.83 92.88 92.79 92.79 +0.13 0 495 +0
Total Volume and Open Interest 57,918 934,601 -20,812
10-Year Aus T-Bonds(SFE)
Mar08 080317 94.01 94.06 93.99 94.06 +0.10 98,043 541,650 -164,447
Jun08 080317 94.04 94.18 93.99 94.14 +0.15 105,969 402,200 +106,068
Total Volume and Open Interest 204,012 943,850 -58,379
3-Year Aus T-Bonds(SFE)
Mar08 080317 93.88 93.92 93.86 93.90 +0.07 73,361 1,072,890 -353,502
Jun08 080317 93.91 94.11 93.91 94.04 +0.17 68,008 368,806 +49,116
Total Volume and Open Interest 141,369 1,441,696 -304,386
Gold(CMX)
Apr08 080317 1017.5 1017.5 1000.0 1002.6 +3.1 160,290 275,145 -4,505
Jun08 080317 1021.0 1021.0 1007.0 1007.1 +2.8 19,046 92,039 +7,245
Aug08 080317 1010.7 1010.7 1010.7 1010.7 +2.5 2,125 33,484 +133
Oct08 080317 1013.5 1013.5 1013.5 1013.5 +2.1 192 6,647 +28
Dec08 080317 1028.0 1028.0 1016.4 1016.4 +1.9 1,468 27,439 +198
Feb09 080317 1019.3 1019.3 1019.3 1019.3 +1.6 145 19,896 +119
Apr09 080317 1022.2 1022.2 1022.2 1022.2 +1.3 9 4,320 +2
Jun09 080317 1025.3 1025.3 1025.3 1025.3 +0.9 6 10,492 -4
Aug09 080317 1028.6 1028.6 1028.6 1028.6 +0.5 6 192 +0
Oct09 080317 1032.1 1032.1 1032.1 1032.1 +0.2 5 212 +0
Dec09 080317 1035.7 1035.7 1035.7 1035.7 -0.2 198 16,823 +149
Total Volume and Open Interest 183,694 506,515 +3,392
Silver(CMX)
Mar08 080317 2036.0 2037.0 2022.2 2022.2 -35.2 82 492 -15
May08 080317 2063.0 2075.0 2007.0 2030.0 -35.5 29,501 80,737 -347
Jul08 080317 2030.0 2067.0 2028.0 2039.0 -36.0 906 25,337 -66
Sep08 080317 2044.7 2044.7 2044.7 2044.7 -36.9 29 17,825 +3
Dec08 080317 2054.0 2093.0 2052.7 2052.7 -37.8 713 20,757 +274
Mar09 080317 2059.7 2059.7 2059.7 2059.7 -38.6 1 3,321 +0
May09 080317 2066.1 2066.1 2066.1 2066.1 -39.4 2 117 +0
Total Volume and Open Interest 31,493 161,360 -136
Platinum(NYMEX)
Apr08 080317 1974.0 2000.0 1973.4 1973.4 -102.6 1,587 10,128 -449
Jul08 080317 1979.9 1979.9 1979.9 1979.9 -101.5 90 2,122 +1
Oct08 080317 1985.3 1985.3 1985.3 1985.3 -104.5 18 166 +8
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080317 482.60 482.60 482.60 482.60 -29.10 1 77 -4
Jun08 080317 478.00 490.00 475.00 485.30 -29.10 1,316 18,484 +184
Sep08 080317 487.90 487.90 487.90 487.90 -30.00 94 1,066 +58
Total Volume and Open Interest 1,414 20,593 +240
Copper(CMX)
Mar08 080317 376.75 376.75 371.20 371.20 -13.50 437 2,142 -162
May08 080317 374.75 376.00 365.75 368.50 -14.30 8,961 68,313 -383
Jul08 080317 371.40 374.75 367.30 367.85 -13.70 1,785 16,814 +709
Sep08 080317 365.50 365.50 365.50 365.50 -13.20 241 4,090 +24
Dec08 080317 364.00 364.00 361.20 361.20 -12.30 73 5,447 +27
Total Volume and Open Interest 11,899 103,753 +205
Aluminum(CMX)
Mar08 080317 131.00 131.00 131.00 131.00 -6.25      
Apr08 080317 131.00 131.00 131.00 131.00 -6.25      
May08 080317 131.00 131.00 131.00 131.00 -6.25      
Jun08 080317 131.00 131.00 131.00 131.00 -6.25      
Jul08 080317 131.00 131.00 131.00 131.00 -6.25      
Aug08 080317 131.00 131.00 131.00 131.00 -6.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080317 11770 12075 11720 12000 +18 2,153 30,883 -380
Jun08 080317 11740 12075 11740 11997 +13 3,572 7,283 +1,396
Sep08 080317 11982 11982 11982 11982 +10 0 3 +0
Dec08 080317 11962 11962 11962 11962 +4 0 6 +0
Total Volume and Open Interest 5,725 38,175 +1,016
S & P 500(CME)
Mar08 080317 1260.00 1288.00 1259.00 1278.60 -13.00 94,914 262,415 -31,616
Jun08 080317 1260.50 1289.50 1258.00 1279.50 -13.50 131,644 412,708 +70,018
Sep08 080317 1260.00 1278.50 1255.00 1278.50 -14.40 2 520 -1
Dec08 080317 1277.10 1277.10 1277.10 1277.10 -15.50 103 5,998 +100
Total Volume and Open Interest 226,664 681,657 +38,501
S & P 500 E-Mini(Globex)
Mar08 080317 1291.00 1315.00 1253.00 1278.50 -13.00 1,347,641 1,546,182 -152,175
Jun08 080317 1289.50 1314.00 1253.00 1279.50 -13.50 3,877,931 1,317,894 +322,229
Total Volume and Open Interest 5,225,586 2,864,126 +170,056
NASDAQ 100(CME)
Mar08 080317 1679.00 1707.00 1669.00 1689.80 -28.20 10,117 50,298 -5,399
Jun08 080317 1683.00 1714.00 1674.00 1695.30 -29.20 11,303 13,645 +5,049
Sep08 080317 1702.80 1702.80 1702.80 1702.80 -29.20      
Total Volume and Open Interest 21,420 63,943 -350
NASDAQ 100 E-Mini(Globex)
Mar08 080317 1710.00 1748.30 1668.50 1689.80 -28.20 185,397 346,962 -27,620
Jun08 080317 1721.00 1755.00 1674.00 1695.30 -29.20 658,397 178,439 +67,070
Total Volume and Open Interest 843,794 525,401 +39,450
S & P Midcap 400(CME)
Mar08 080317 750.50 750.50 744.50 744.50 -20.50 541 8,241 -399
Jun08 080317 748.50 751.00 744.75 745.50 -21.00 566 1,864 +429
Sep08 080317 750.80 750.80 750.80 750.80 -21.00 0 55 +0
Total Volume and Open Interest 1,107 10,162 +30
Russell 2000(CME)
Mar08 080317 651.50 660.50 647.50 652.40 -11.95 4,839 42,141 -2,693
Jun08 080317 643.00 660.50 643.00 651.30 -12.40 6,577 12,130 +3,744
Sep08 080317 652.00 652.00 652.00 652.00 -12.40 0 26 +0
Total Volume and Open Interest 11,416 54,297 +1,051
Russell 2000 E-Mini(Globex)
Mar08 080317 663.40 675.40 643.40 652.40 -12.00 207,529 469,363 -78,059
Jun08 080317 663.00 675.40 640.10 651.30 -12.40 439,529 316,443 +95,111
Sep08 080317 646.00 652.00 646.00 652.00 -12.40 6 110 +1
Total Volume and Open Interest 647,064 785,916 +17,053
Value Line(KCBT)
Mar08 080312 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080317 12040 12045 11610 11800 -465 85,445 152,722 +27,734
Sep08 080317 11990 11990 11645 11720 -460 14 40 +0
Total Volume and Open Interest 85,461 152,808 +27,760
Nikkei 225(SGX)
Jun08 080317 12040 12045 11610 11800 -465 85,445 152,722 +27,734
Sep08 080317 11990 11990 11645 11720 -460 14 40 +0
Dec08 080317 11665 11665 11665 11665 -460 0 10 +0
Total Volume and Open Interest 85,461 152,808 +27,760
CAC 40(EURONEXT)
Mar08 080317 4493.5 4513.5 4417.5 4434.0 -161.5 272,919 641,305 +26,652
Apr08 080317 4500.0 4522.0 4427.5 4443.0 -162.5 10,119 33,440 +8,812
May08 080317 4434.5 4440.0 4395.5 4395.5 -162.0 16 884 -7
Total Volume and Open Interest 287,098 686,014 +38,725
Hang Seng Index(HKFE)
Mar08 080317 21300 21385 20900 21336 -796 8,622 51,203 +9,979
Apr08 080317 21500 21500 20911 21303 -806 68 99 +52
Total Volume and Open Interest 8,759 52,122 +10,326
DAX(EUREX)
Mar08 080317 6275.5 6317.5 6174.0 6194.5 -275.0 309,816 205,899 -1,408
Jun08 080317 6340.5 6385.5 6245.0 6264.5 -277.5 16,011 53,193 +8,619
Sep08 080317 6428.5 6445.0 6306.5 6324.5 -283.0 1,994 5,934 +155
Total Volume and Open Interest 327,821 265,026 +7,366
FT-SE 100(EURONEXT)
Mar08 080317 5504.50 5633.00 5410.50 5430.00 -209.50 249,395 450,491 +3,020
Jun08 080317 5528.00 5549.00 5424.50 5444.00 -210.50 66,861 166,594 +48,773
Sep08 080317 5537.50 5537.50 5455.00 5455.00 -215.50 8 2,203 +2
Total Volume and Open Interest 316,264 621,388 +51,795
SPI 200(SFE)
Mar08 080317 5110.0 5191.0 5039.0 5115.0 -45.0 34,342 331,569 +8,352
Jun08 080317 5164.0 5235.0 5090.0 5166.0 -44.0 14,881 29,645 +12,686
Sep08 080317 5135.0 5170.0 5110.0 5170.0 -44.0 0 1,668 +0
Total Volume and Open Interest 49,223 363,862 +21,168
GSCI(CME)
Apr08 080317 43.64 43.64 20.64 23.64 -32.50 1,240 16,420 +935
May08 080317 19.64 19.64 19.64 19.64 -33.00      
Jun08 080317 22.14 22.14 22.14 22.14        
RJ/CRB Index(ICE)
Apr08 080317 570.75 570.75 537.50 537.50 -24.50 95 328 -15
Jun08 080317 571.00 571.00 543.50 543.50 -25.00 27 413 +0
Aug08 080317 583.75 583.75 549.50 549.50 -25.50 56 384 +19
Total Volume and Open Interest 178 1,130 +4
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