Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue March 18, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080318 1265.00 1319.00 1265.00 1307.00 +4.25 5,167 222,074 -1,726
Jul08 080318 1280.00 1333.50 1280.00 1322.00 +3.25 2,290 112,967 -1,040
Aug08 080318 1278.00 1326.00 1277.00 1316.00 +5.00 72 9,471 +10
Sep08 080318 1250.00 1290.00 1250.00 1290.00 +16.00 23 7,347 -99
Nov08 080318 1195.00 1246.00 1195.00 1240.00 +11.00 4,865 137,337 +416
Jan09 080318 1209.00 1255.00 1209.00 1251.00 +10.00 37 10,582 +182
Mar09 080318 1230.00 1262.00 1228.00 1262.00 +16.00 114 4,644 +86
Total Volume and Open Interest 13,027 543,309 -2,265
Soybean Meal(CBOT)
May08 080318 320.50 336.00 320.50 330.50 +6.70 7,101 72,163 -1,361
Jul08 080318 327.00 341.50 327.00 335.70 +5.90 3,074 51,133 +1,730
Aug08 080318 328.00 341.50 328.00 335.20 +7.40 533 14,137 +286
Sep08 080318 322.00 330.50 321.00 322.50 +3.00 406 10,101 +30
Oct08 080318 299.00 311.50 299.00 306.50 +9.00 235 12,048 +24
Dec08 080318 289.00 310.00 289.00 305.50 +11.20 2,132 50,047 -656
Jan09 080318 303.00 313.00 299.50 307.50 +12.20 42 2,841 -33
Mar09 080318 314.00 314.00 298.00 313.00 +16.50 236 2,441 +145
Total Volume and Open Interest 14,379 221,249 +665
Soybean Oil(CBOT)
May08 080318 57.10 59.22 57.00 58.40 -0.16 3,936 126,344 -505
Jul08 080318 58.05 59.88 57.75 59.14 -0.18 1,794 66,835 -201
Aug08 080318 58.10 60.10 58.10 59.38 -0.32 309 10,196 +168
Sep08 080318 58.30 60.35 58.30 59.50 -0.32 275 8,601 +13
Oct08 080318 58.40 60.35 58.40 59.45 -0.32 435 8,143 +227
Dec08 080318 58.60 60.70 58.60 59.83 -0.52 646 54,582 +464
Jan09 080318 59.75 59.90 59.75 59.80 -0.70 4 2,071 +80
Mar09 080318 60.00 60.10 60.00 60.10 -0.50 111 3,224 +445
Total Volume and Open Interest 7,729 284,762 +850
Canola(WCE)
Mar08 080314 631.7 631.7 631.7 631.7 +623.9 0 98 +0
May08 080318 586.1 622.7 567.0 619.3 +23.3 6,300 71,039 -707
Jul08 080318 596.5 636.0 576.0 631.8 +22.8 5,612 27,677 -1,078
Total Volume and Open Interest 14,840 167,483 -1,569
Corn(CBOT)
May08 080318 536.25 549.50 536.00 547.25 +8.00 7,836 497,347 -5,788
Jul08 080318 549.00 561.75 549.00 559.25 +8.00 4,506 290,649 +1,342
Sep08 080318 551.00 562.00 550.75 561.50 +8.25 898 66,086 +2,468
Dec08 080318 551.00 563.75 551.00 561.25 +6.25 1,843 410,797 -2,898
Mar09 080318 560.00 570.50 560.00 569.25 +6.25 143 40,642 -23
May09 080318 571.00 572.00 570.00 572.00 +7.00 245 3,906 +43
Total Volume and Open Interest 15,801 1,420,777 -4,927
Wheat(CBOT)
May08 080318 1144.00 1168.00 1121.50 1164.00 +32.50 1,332 157,579 -1,689
Jul08 080318 1109.00 1140.00 1094.00 1138.00 +36.00 784 131,380 +2,070
Sep08 080318 1123.00 1145.00 1115.00 1145.00 +20.00 151 27,898 -72
Dec08 080318 1125.00 1154.00 1116.00 1154.00 +29.50 187 63,554 -71
Mar09 080318 1160.00 1162.00 1160.00 1162.00 +28.00 0 1,911 +37
Total Volume and Open Interest 2,493 412,398 +205
Wheat(KCBT)
May08 080318 1195.00 1215.00 1179.00 1213.00 +13.00 2,177 42,352 -1,145
Jul08 080318 1170.00 1177.00 1140.00 1175.25 +13.75 2,762 41,454 -349
Sep08 080318 1160.00 1173.00 1138.00 1173.00 +23.00 526 8,576 +77
Dec08 080318 1150.00 1176.00 1142.00 1175.00 +24.25 890 11,814 +45
Mar09 080318 1190.00 1190.00 1179.25 1179.25 +24.25 0 455 +0
Total Volume and Open Interest 6,425 112,902 -1,363
Wheat(MGE)
Mar08 080314 1720.00 1730.00 1720.00 1730.00 -70.00 1 6 -1
May08 080318 1410.00 1420.00 1380.00 1410.00 +20.00 371 10,964 -42
Jul08 080318 1260.00 1265.00 1240.00 1260.00 +10.00 363 8,271 -80
Sep08 080318 1150.00 1173.00 1140.00 1173.00 +23.00 524 15,653 +115
Dec08 080318 1156.00 1175.00 1142.00 1170.00 +21.25 686 13,397 +21
Total Volume and Open Interest 1,945 49,837 +17
Oats(CBOT)
May08 080318 367.00 378.00 367.00 378.00 +5.50 156 9,381 -26
Jul08 080318 380.50 387.00 380.50 387.00 +5.00 25 1,806 +26
Sep08 080318 400.00 400.00 398.00 398.00 +5.00 0 383 +2
Dec08 080318 399.75 406.00 399.00 406.00 +7.00 80 3,168 -4
Total Volume and Open Interest 261 14,785 +11
Rough Rice(CBOT)
Mar08 080314 18.30 18.30 18.30 18.30 -0.70 0 4 +0
May08 080318 18.12 18.43 18.12 18.43 +0.50 81 11,599 -109
Jul08 080318 18.72 18.72 18.72 18.72 +0.50 11 1,878 +37
Sep08 080318 16.35 16.72 16.35 16.72 +0.42 36 3,595 +2
Total Volume and Open Interest 146 20,119 +11
Live Cattle(CME)
Apr08 080318 90.200 91.400 90.150 90.950 +1.720 20,206 57,238 -7,235
Jun08 080318 90.700 91.750 90.550 91.500 +1.520 15,808 125,153 +2,891
Aug08 080318 94.300 95.050 94.300 94.885 +0.955 6,248 43,884 +902
Oct08 080318 99.885 100.600 99.885 100.385 +1.000 3,241 24,381 +149
Dec08 080318 101.700 102.800 101.700 102.785 +1.385 1,093 13,400 -185
Feb09 080318 104.000 104.950 104.000 104.950 +1.150 374 8,573 +145
Total Volume and Open Interest 47,130 275,640 -3,271
Feeder Cattle(CME)
Mar08 080318 99.300 99.550 99.300 99.450 +0.350 415 2,032 -193
Apr08 080318 102.200 103.000 102.200 102.535 +0.835 1,968 8,395 -734
May08 080318 104.800 105.700 104.600 105.635 +1.805 2,010 17,789 +314
Aug08 080318 108.400 109.400 108.400 109.330 +1.380 921 7,587 +355
Sep08 080318 109.200 110.100 109.200 109.950 +0.850 131 1,261 +27
Oct08 080318 109.635 110.000 109.635 110.000 +0.800 21 743 +10
Nov08 080318 109.800 110.000 109.400 110.000 +1.000 32 446 -1
Total Volume and Open Interest 5,516 38,668 -208
Lean Hogs(CME)
Apr08 080318 56.250 56.400 55.430 55.580 -0.350 19,362 39,285 -7,841
May08 080318 66.500 66.850 66.100 66.680 +0.330 266 3,322 +101
Jun08 080318 71.400 71.850 70.650 71.600 +0.450 16,330 74,852 +2,228
Jul08 080318 75.200 75.600 74.550 75.400 +0.250 3,346 26,882 +439
Aug08 080318 75.300 75.750 74.850 75.330 +0.230 2,651 23,260 +313
Oct08 080318 71.500 71.600 70.600 70.700 -0.800 1,272 16,881 +210
Dec08 080318 74.300 74.750 73.950 74.135 -0.215 2,952 21,897 +415
Feb09 080318 77.475 78.430 77.450 78.000 +0.525 303 9,427 -72
Total Volume and Open Interest 46,560 216,415 -4,178
Pork Bellies(CME)
Mar08 080318 77.930 77.930 75.700 75.700 -2.400 11 11 -11
May08 080318 79.400 80.200 76.535 76.535 -3.000 172 1,159 +47
Jul08 080318 80.300 80.600 77.550 77.550 -3.000 46 433 +37
Aug08 080318 82.000 82.000 78.600 78.600 -3.000 8 181 +7
Feb09 080318 92.000 92.000 92.000 92.000 -1.500      
Total Volume and Open Interest 237 1,784 +80
Class III Milk(CME)
Mar08 080318 17.98 17.98 17.98 17.98 -0.02 135 3,727 -7
Apr08 080318 16.76 16.76 16.72 16.74 -0.02 344 4,094 -118
May08 080318 16.95 17.00 16.95 17.00 +0.10 163 3,512 +9
Jun08 080318 17.05 17.05 17.05 17.05 +0.05 156 2,847 +33
Jul08 080318 17.12 17.12 17.12 17.12 -0.03 39 2,172 -17
Total Volume and Open Interest 1,287 29,316 -32
Cocoa(ICE)
May08 080318 2680 2693 2588 2679 -10 19,626 84,091 -5,566
Jul08 080318 2698 2707 2600 2695 -3 3,884 33,269 +523
Sep08 080318 2699 2703 2603 2697 +8 1,455 17,279 +187
Dec08 080318 2675 2697 2597 2692 +17 1,147 23,128 +129
Mar09 080318 2700 2700 2581 2594 -101 630 7,771 +241
May09 080318 2675 2675 2599 2599 -61 38 2,363 -12
Jul09 080318 2600 2611 2598 2605 -70 64 2,160 +0
Total Volume and Open Interest 26,848 171,554 -4,498
Coffee "C"(ICE)
Mar08 080318 134.30 135.80 133.95 135.80 unch 31 41 -25
May08 080318 137.50 139.75 134.40 137.80 +0.60 39,609 104,232 -6,690
Jul08 080318 140.25 142.10 136.90 140.45 +0.70 11,268 31,474 +1,088
Sep08 080318 142.60 144.40 139.50 142.90 +0.80 4,510 14,122 -17
Dec08 080318 145.70 147.35 142.50 145.85 +0.60 2,541 14,278 -1,033
Mar09 080318 149.10 150.20 146.00 148.55 -0.55 838 6,991 -337
Total Volume and Open Interest 58,965 176,475 -7,022
Orange Juice(ICE)
May08 080318 117.55 119.40 116.30 116.50 -1.05 1,405 19,951 -673
Jul08 080318 119.80 122.50 119.55 120.40 +0.45 388 4,956 +63
Sep08 080318 122.00 124.60 122.00 124.60 +1.35 36 1,785 -23
Nov08 080318 127.00 128.90 127.00 127.50 +1.10 13 1,073 +7
Jan09 080318 130.50 131.85 130.00 131.85 +1.75 28 1,210 +7
Mar09 080318 133.00 134.15 133.00 134.15 +1.15 0 131 +0
Total Volume and Open Interest 1,870 29,118 -619
Sugar #11(ICE)
May08 080318 12.14 12.45 12.04 12.30 +0.23 121,443 370,593 -20,541
Jul08 080318 12.70 12.77 12.37 12.61 +0.22 40,647 213,156 -6,962
Oct08 080318 12.63 13.15 12.63 13.01 +0.28 23,525 155,556 -2,329
Mar09 080318 13.27 13.70 13.27 13.61 +0.34 9,978 84,981 +399
May09 080318 13.37 13.68 13.36 13.58 +0.26 5,696 55,223 +1,050
Total Volume and Open Interest 221,833 973,375 -20,986
Sugar #14(ICE)
May08 080318 20.60 20.60 20.50 20.50 -0.15 169 3,015 +85
Jul08 080318 20.58 20.58 20.50 20.50 -0.08 21 2,010 +11
Sep08 080318 20.50 20.50 20.50 20.50 -0.13 0 1,476 +0
Nov08 080318 21.08 21.08 21.08 21.08 -0.08 0 813 +0
Jan09 080318 21.00 21.00 21.00 21.00 -0.10 0 459 +0
Total Volume and Open Interest 190 8,500 +96
London Cocoa(LCE)
May08 080318 1400 1419 1356 1415 +3 11,089 59,655 +330
Jul08 080318 1445 1465 1403 1460 +5 5,172 68,373 -756
Sep08 080318 1388 1388 1336 1381 -12 1,758 39,010 -267
Dec08 080318 1378 1381 1327 1378 -6 549 42,614 +317
Mar09 080318 1353 1363 1318 1355 -11 400 19,477 +236
May09 080318 1360 1360 1360 1360 -12 17 2,849 +5
Jul09 080318 1335 1371 1335 1371 -10 534 2,307 +520
Total Volume and Open Interest 19,519 235,435 +385
London Coffee(LCE)
Mar08 080318 2420.00 2455.00 2420.00 2434.00 +4.00 177 1,760 -152
May08 080318 2444.00 2463.00 2410.00 2444.00 +4.00 18,517 93,963 -284
Jul08 080318 2461.00 2466.00 2412.00 2445.00 +9.00 6,137 60,754 +2,329
Sep08 080318 2425.00 2461.00 2420.00 2446.00 +10.00 1,272 20,485 +12
Nov08 080318 2390.00 2421.00 2381.00 2401.00 +10.00 199 4,781 +89
Jan09 080318 2350.00 2356.00 2350.00 2356.00 +10.00 144 5,172 +66
Total Volume and Open Interest 26,446 186,915 +2,060
London Sugar(LCE)
May08 080318 329.10 400.00 329.00 338.30 +10.40 11,161 27,990 -286
Aug08 080318 337.90 346.50 337.70 346.00 +8.50 2,102 11,737 +369
Oct08 080318 346.00 355.00 346.00 354.70 +8.70 374 8,445 -37
Dec08 080318 356.00 361.00 356.00 361.00 +7.30 200 3,411 +22
Mar09 080318 365.30 368.00 365.30 367.00 +6.80 312 5,628 +231
Total Volume and Open Interest 14,758 63,926 +695
Cotton(ICE)
May08 080318 74.30 76.60 73.25 74.85 -0.45 13,713 135,262 -1,416
Jul08 080318 75.75 79.00 75.75 77.00 -0.90 6,265 54,727 +897
Oct08 080318 80.35 80.63 79.33 80.43 -0.93 97 2,342 +38
Dec08 080318 82.00 85.19 81.00 82.30 -0.89 4,466 86,114 +468
Mar09 080318 84.90 86.31 84.39 85.01 -0.85 890 7,649 +253
May09 080318 85.60 85.91 85.60 85.91 -0.65 1 562 +0
Total Volume and Open Interest 25,488 291,768 +284
Lumber(CME)
May08 080318 222.0 223.1 221.1 221.3 -1.1 1,532 9,470 -62
Jul08 080318 246.4 246.4 243.9 245.4 -3.0 467 2,173 +33
Sep08 080318 259.1 259.9 258.0 259.9 -3.1 34 1,133 +8
Nov08 080318 250.6 252.0 250.6 251.3 +0.8 18 372 +1
Total Volume and Open Interest 2,051 13,254 -122
Crude Oil(NYM)
Apr08 080318 108.00 109.50 106.40 109.42 +3.74 336,081 73,888 -37,414
May08 080318 106.70 108.85 105.40 108.50 +4.27 254,712 371,029 +12,155
Jun08 080318 105.55 107.35 105.00 107.35 +4.35 87,993 159,702 +7,762
Jul08 080318 105.75 106.70 105.75 106.39 +4.32 20,751 59,657 +1,005
Aug08 080318 105.65 105.65 105.65 105.65 +4.31 10,488 33,376 +800
Sep08 080318 103.35 105.09 103.35 105.09 +4.32 8,595 49,133 -127
Oct08 080318 104.63 104.63 104.63 104.63 +4.33 5,150 37,317 +1,281
Nov08 080318 104.21 104.21 104.21 104.21 +4.34 3,114 21,729 -226
Dec08 080318 103.83 103.83 103.83 103.83 +4.35 30,182 204,001 -4,021
Jan09 080318 103.43 103.43 103.43 103.43 +4.35 627 24,648 +178
Feb09 080318 103.06 103.06 103.06 103.06 +4.35 380 13,203 -356
Mar09 080318 102.73 102.73 102.73 102.73 +4.35 454 12,103 +149
Apr09 080318 102.45 102.45 102.45 102.45 +4.35 104 8,686 +83
May09 080318 102.18 102.18 102.18 102.18 +4.35 117 17,940 +83
Jun09 080318 101.95 101.95 101.95 101.95 +4.35 2,113 28,599 +470
Jul09 080318 101.76 101.76 101.76 101.76 +4.35 263 7,625 -247
Total Volume and Open Interest 774,951 1,430,453 -15,996
Heating Oil(NYM)
Apr08 080318 312.25 315.20 309.80 313.79 +6.95 35,432 39,895 -5,881
May08 080318 303.00 306.60 302.15 306.45 +8.71 25,243 72,006 +1,599
Jun08 080318 296.75 301.55 296.75 301.55 +10.06 13,372 36,744 -596
Jul08 080318 301.05 301.05 301.05 301.05 +10.96 3,251 14,039 +191
Aug08 080318 301.10 301.10 301.10 301.10 +11.01 1,450 7,368 +158
Sep08 080318 301.50 301.50 301.50 301.50 +10.91 1,955 10,669 +35
Oct08 080318 302.10 302.10 302.10 302.10 +10.76 646 2,781 +117
Nov08 080318 303.20 303.20 303.20 303.20 +10.71 3,085 4,616 +955
Dec08 080318 304.30 304.30 304.30 304.30 +10.66 5,201 21,696 +916
Jan09 080318 304.60 304.60 304.60 304.60 +10.66 375 6,900 +82
Feb09 080318 302.75 302.75 302.75 302.75 +10.71 22 1,229 +2
Mar09 080318 298.75 298.75 298.75 298.75 +10.71 18 1,572 +8
Total Volume and Open Interest 92,997 232,656 -1,568
Gasoline(NYMEX)
Apr08 080318 251.66 268.25 249.56 266.00 +15.58 32,557 51,543 -1,689
May08 080318 254.30 270.17 252.26 267.64 +14.83 22,192 75,151 +1,258
Jun08 080318 256.50 270.30 254.02 268.69 +14.48 11,838 41,258 +146
Jul08 080318 256.00 270.00 254.99 268.84 +14.18 6,444 20,100 +1,162
Aug08 080318 260.50 268.09 255.75 268.09 +13.93 3,138 10,797 +279
Sep08 080318 259.00 267.03 254.87 266.59 +13.93 3,065 11,794 -563
Oct08 080318 244.20 255.39 244.20 255.39 +13.78 1,356 9,489 -91
Nov08 080318 243.00 253.69 243.00 253.69 +13.78 1,029 3,865 +271
Dec08 080318 244.11 253.44 243.07 253.44 +13.78 1,494 11,933 +456
Jan09 080318 254.79 254.79 254.79 254.79 +13.73 75 3,914 +47
Total Volume and Open Interest 83,574 256,842 +1,618
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080318 266.00 266.00 266.00 266.00 +15.58 0 23 +0
May08 080318 267.64 267.64 267.64 267.64 +14.83 0 5 +0
Jun08 080318 258.70 268.69 258.70 268.69 +14.48 0 3 +0
Jul08 080318 268.84 268.84 268.84 268.84 +14.18      
Total Volume and Open Interest 0 32 +0
Natural Gas(NYM)
Apr08 080318 9.365 9.420 9.205 9.414 +0.314 122,190 80,640 -8,551
May08 080318 9.350 9.504 9.350 9.504 +0.307 44,428 149,543 +4,018
Jun08 080318 9.430 9.580 9.430 9.580 +0.305 11,475 42,445 +190
Jul08 080318 9.495 9.710 9.490 9.679 +0.306 7,223 37,555 +333
Aug08 080318 9.515 9.737 9.515 9.737 +0.310 5,079 27,045 +743
Sep08 080318 9.520 9.741 9.520 9.741 +0.307 2,925 20,648 -319
Oct08 080318 9.575 9.806 9.575 9.806 +0.307 7,723 61,835 -286
Nov08 080318 10.036 10.036 10.036 10.036 +0.292 1,685 30,795 -320
Dec08 080318 10.300 10.356 10.300 10.356 +0.277 1,562 36,168 -57
Jan09 080318 10.440 10.561 10.440 10.561 +0.272 5,246 56,774 +388
Feb09 080318 10.521 10.521 10.521 10.521 +0.277 552 12,917 +91
Mar09 080318 10.180 10.286 10.180 10.286 +0.277 3,034 45,491 -262
Apr09 080318 8.811 8.811 8.811 8.811 +0.202 2,054 34,844 +786
May09 080318 8.651 8.651 8.651 8.651 +0.187 782 28,476 -217
Jun09 080318 8.701 8.701 8.701 8.701 +0.187 168 14,060 +8
Jul09 080318 8.672 8.771 8.672 8.771 +0.192 99 10,392 -23
Total Volume and Open Interest 217,362 912,355 -3,520
Brent Crude Oil(ICE)
May08 080318 102.28 106.18 101.70 105.56 +3.81 160,159 139,915 -5,564
Jun08 080318 102.00 105.91 101.43 105.30 +3.84 86,552 131,014 +1,789
Jul08 080318 101.75 105.57 101.34 105.03 +3.88 28,982 47,178 +8,752
Aug08 080318 101.07 105.29 101.07 104.74 +3.90 11,343 21,968 +1,584
Sep08 080318 100.90 105.02 100.90 104.47 +3.95 7,026 18,139 +1,495
Oct08 080318 100.66 104.78 100.66 104.23 +3.99 2,707 12,764 +586
Nov08 080318 100.40 104.05 100.40 103.98 +4.04 2,091 9,377 +289
Dec08 080318 99.80 104.28 99.80 103.73 +4.11 17,089 58,054 +2,637
Jan09 080318 100.73 103.49 100.73 103.49 +4.12 0 13,199 +48
Feb09 080318 99.50 103.24 99.50 103.24 +4.14 43 7,123 -21
Mar09 080318 99.27 102.98 99.27 102.98 +4.11 0 4,913 +50
Apr09 080318 102.73 102.73 102.73 102.73 +4.09 0 5,773 +0
May09 080318 102.49 102.49 102.49 102.49 +4.05 0 1,710 +0
Jun09 080318 100.20 102.26 100.20 102.26 +4.03 230 12,716 +193
Total Volume and Open Interest 320,978 580,414 +12,623
Gas Oil(ICE)
Apr08 080318 962.00 985.25 953.50 975.25 +17.75 44,188 64,053 -2,553
May08 080318 936.00 971.50 936.00 960.75 +20.00 33,001 56,050 -789
Jun08 080318 924.25 961.25 924.25 949.00 +22.00 13,020 30,735 +2,226
Jul08 080318 927.00 955.50 925.00 942.50 +23.00 4,953 13,419 +488
Aug08 080318 922.50 953.00 922.50 940.00 +24.00 2,427 9,266 +220
Sep08 080318 921.00 941.00 921.00 939.25 +24.50 1,338 10,311 +591
Oct08 080318 918.25 937.00 918.25 937.00 +25.00 317 6,057 +200
Nov08 080318 915.50 934.00 915.50 934.00 +24.75 688 7,144 +433
Dec08 080318 914.00 934.00 913.00 931.00 +24.25 4,182 26,475 +549
Jan09 080318 922.50 928.75 922.50 928.75 +24.00 1,533 9,944 +429
Total Volume and Open Interest 107,364 257,780 +2,391
US Dollar Index(ICE)
Jun08 080318 71.920 72.250 71.575 72.150 +0.195 8,121 42,638 -2,120
Sep08 080318 72.570 72.570 71.950 72.480 +0.115 111 2,626 +50
Dec08 080318 72.165 72.630 72.165 72.630 +0.265 54 559 +51
Total Volume and Open Interest 10,884 53,379 -1,386
Australian Dollar(CME)
Mar08 080317 91.99 91.99 91.99 91.99 -1.75 2,643 32,346 -2,892
Jun08 080318 91.52 91.78 91.52 91.66 +1.16 4,165 73,112 -2,064
Sep08 080318 90.40 90.40 90.40 90.40 +1.19 0 216 +2
Total Volume and Open Interest 7,988 104,434 -3,543
British Pound(CME)
Mar08 080317 200.45 200.56 200.40 200.56 -1.60 4,210 55,138 -5,846
Jun08 080318 199.99 200.53 199.99 200.30 +1.67 1,735 83,115 +5,701
Sep08 080318 198.66 198.66 198.66 198.66 +1.72 0 166 +32
Total Volume and Open Interest 2,446 137,988 +5,210
Canadian Dollar(CME)
Mar08 080318 100.48 100.48 100.48 100.48 +0.59 2,029 33,228 -2,205
Jun08 080318 100.13 100.70 100.13 100.65 +0.98 5,393 87,431 -991
Sep08 080318 100.52 100.52 100.52 100.52 +0.98 0 5,487 +97
Dec08 080318 100.35 100.35 100.35 100.35 +0.98 0 1,875 -1
Total Volume and Open Interest 7,440 128,788 -2,924
Japanese Yen(CME)
Mar08 080317 103.30 103.30 102.99 102.99 +2.18 12,199 65,771 -16,982
Jun08 080318 102.52 102.69 101.28 101.32 -1.73 4,270 187,968 +2,397
Sep08 080318 101.59 101.59 101.59 101.59 -1.73 0 1,443 +1
Total Volume and Open Interest 4,500 253,618 +718
Swiss Franc(CME)
Mar08 080317 101.64 101.64 101.37 101.37 +1.31 2,547 46,575 -4,741
Jun08 080318 101.17 101.17 100.28 100.28 -0.95 2,305 49,515 +2,516
Sep08 080318 100.15 100.15 100.15 100.15 -0.95 0 908 -4
Total Volume and Open Interest 3,436 96,326 +1,782
EuroFX(CME)
Mar08 080317 157.07 157.55 157.07 157.55 +0.90 8,360 79,523 -23,810
Jun08 080318 156.99 157.21 156.37 156.37 -0.18 2,144 157,225 -6,534
Sep08 080318 156.15 156.15 155.54 155.54 -0.18 83 1,576 +4
Total Volume and Open Interest 4,195 232,450 -12,798
Mexican Peso(CME)
Mar08 080317 926.0 927.2 926.0 927.2 -0.8 5,170 42,708 -4,236
Apr08 080318 934.5 934.5 934.5 934.5 +9.2 0 3 +0
Total Volume and Open Interest 901 137,019 +360
30-Year T-Bonds(CBOT)
Mar08 080318 121~09 121~15 120~08 120~20 -0~27 13,519 47,825 -11,397
Jun08 080318 120~06 120~08 118~30 119~13 -0~27 318,059 940,822 +3,605
Sep08 080318 118~12 118~12 117~05 117~31 -0~27 34 364 +15
Total Volume and Open Interest 331,613 989,082 -7,777
10-Year T-Notes(CBOT)
Mar08 080318 121~170 121~220 120~170 120~225 -0~315 26,762 54,922 -21,269
Jun08 080318 119~225 119~265 118~225 118~295 -0~290 1,039,316 2,133,891 +35,680
Sep08 080318 117~075 117~075 117~075 117~075 -0~290 200 835 +200
Total Volume and Open Interest 1,066,278 2,189,648 +14,611
5-Year T-Notes(CBOT)
Mar08 080318 115~120 115~130 115~090 115~090 -0~300 17,737 0 +0
Jun08 080318 114~305 115~000 114~120 114~125 -0~295 712,263 0 +0
Sep08 080318 114~025 114~025 114~025 114~025 -0~295      
Total Volume and Open Interest 730,000 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080318 107~106 107~106 107~082 107~082 -0~060 0 53,571 -4,935
Jun08 080318 107~080 107~081 107~044 107~044 -0~052 1,591 1,058,460 -5,391
Sep08 080318 107~044 107~044 107~044 107~044 -0~052      
Total Volume and Open Interest 1,591 1,112,031 -10,326
Eurodollars(CME)
Jun08 080318 98.020 98.030 97.830 97.840 -0.225 24,376 1,769,036 +15,821
Sep08 080318 98.130 98.160 97.955 97.955 -0.230 28,157 1,516,710 -41,627
Dec08 080318 98.080 98.110 97.920 97.925 -0.210 17,701 1,417,377 -8,867
Mar09 080318 98.045 98.065 97.895 97.900 -0.195 13,035 1,102,400 +15,203
Jun09 080318 97.915 97.915 97.735 97.735 -0.200 9,310 901,578 +36,064
Sep09 080318 97.680 97.700 97.505 97.505 -0.220 18,195 861,653 +12,716
Dec09 080318 97.455 97.455 97.245 97.245 -0.230 5,039 594,153 +10,794
Mar10 080318 97.230 97.230 97.020 97.020 -0.230 6,253 303,521 -1,455
Jun10 080318 97.005 97.005 96.800 96.800 -0.215 2,622 228,005 -1,180
Sep10 080318 96.780 96.780 96.595 96.595 -0.200 6,204 197,292 +4,859
Dec10 080318 96.570 96.575 96.400 96.400 -0.185 4,818 160,327 +651
Mar11 080318 96.400 96.400 96.235 96.235 -0.175 9,141 110,242 +3,751
Jun11 080318 96.230 96.230 96.080 96.080 -0.160 3,443 107,099 +656
Sep11 080318 96.075 96.075 95.935 95.935 -0.150 2,736 67,081 +87
Dec11 080318 95.900 95.900 95.800 95.800 -0.140 5,349 78,129 -708
Mar12 080318 95.825 95.825 95.695 95.695 -0.130 13,406 72,935 +4,796
Jun12 080318 95.695 95.695 95.585 95.585 -0.120 4,378 68,505 +933
Sep12 080318 95.505 95.545 95.475 95.475 -0.110 3,376 45,571 +417
Total Volume and Open Interest 186,956 9,833,208 -1,504,379
30 Day Federal Funds(CBOT)
Mar08 080318 5.680 5.680 5.645 5.645 -0.070 5,046 82,090 +6,144
Apr08 080318 6.265 6.265 6.095 6.095 -0.210 2,393 99,593 +13,460
May08 080318 6.470 6.470 6.470 6.470 +6.364 196 78,022 -78
Jun08 080318 6.500 6.500 6.500 6.500 +6.359 56 35,749 +446
Jul08 080318 0.026 0.026 0.026 0.026 -0.215 180 12,672 -250
Aug08 080318 0.041 0.041 0.041 0.041 -0.230 20 16,936 +237
Total Volume and Open Interest 7,891 339,163 +19,529
30 Day Fed Funds(e-CBOT)
Mar08 080318 97.465 97.475 97.360 97.395 -0.070 29,235 0 +0
Apr08 080318 98.035 98.050 97.830 97.845 -0.190 36,181 0 +0
May08 080318 98.380 98.420 98.180 98.185 -0.215 16,982 0 +0
Jun08 080318 98.440 98.460 98.210 98.225 -0.215 7,875 0 +0
Jul08 080318 98.510 98.540 98.290 98.290 -0.245 6,088 0 +0
Aug08 080318 98.580 98.580 98.305 98.305 -0.245 1,381 0 +0
Total Volume and Open Interest 99,486    
3-Mth Euro-Yen(CME)
Jun08 080318 99.22 99.22 99.22 99.22 unch 0 8,548 -41
Sep08 080318 99.31 99.31 99.31 99.31 unch 0 5,985 -92
Dec08 080318 99.32 99.32 99.32 99.32 unch 0 2,477 +50
Mar09 080318 99.32 99.32 99.32 99.32 unch 0 1,527 -20
Jun09 080318 99.28 99.28 99.28 99.28 unch 0 264 +0
Sep09 080318 99.22 99.22 99.22 99.22 unch 0 350 +0
Dec09 080318 99.16 99.16 99.16 99.16 unch      
Mar10 080318 99.14 99.14 99.14 99.14 unch      
Jun10 080318 99.08 99.08 99.08 99.08 -0.03      
Sep10 080318 99.03 99.03 99.03 99.03 -0.03      
Total Volume and Open Interest 0 19,151 -12,737
3-Mth Euro-Yen(SGX)
Jun08 080318 99.24 99.25 99.23 99.24 +0.01 6,127 23,997 +3,703
Sep08 080318 99.32 99.32 99.32 99.32 -0.01 687 17,900 -124
Dec08 080318 99.32 99.33 99.32 99.33 -0.01 1,809 15,338 +523
Mar09 080318 99.31 99.31 99.31 99.31 -0.03 727 8,136 +340
Jun09 080318 99.26 99.26 99.26 99.26 -0.03 106 1,842 +50
Sep09 080318 99.21 99.21 99.21 99.21 -0.03 0 778 +0
Dec09 080318 99.18 99.18 99.18 99.18 -0.03 100 360 +0
Mar10 080318 99.12 99.12 99.12 99.12 -0.03 0 250 +0
Total Volume and Open Interest 13,865 73,007 -46,530
Japanese Gov't Bonds(SGX)
Jun08 080318 141.65 141.72 140.73 140.90 -1.00 4,743 31,747 +2,069
Sep08 080318 140.90 140.90 140.90 140.90 -1.00      
Dec08 080318 140.90 140.90 140.90 140.90 -1.00      
Total Volume and Open Interest 4,743 31,747 +52
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 080318 46.58 46.61 45.88 45.90 -0.72 992,174 1,185,732 +104,133
Sep08 080318 46.58 46.58 46.58 46.58 -0.32      
Dec08 080318 45.72 45.72 45.72 45.72 -0.60      
Total Volume and Open Interest 992,174 1,185,732 +20,158
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 080318 111~26 111~26 111~12 111~12 -0~15 2,760 10,939 -1,208
Jun08 080318 111~22 111~26 111~02 111~10 -0~15 94,862 347,832 -4,326
Total Volume and Open Interest 97,622 358,771 -5,534
3-Mth Short Sterling(LIFFE)
Mar08 080318 94.08 94.08 94.08 94.08 -0.06 118,039 370,185 -18,842
Jun08 080318 94.51 94.51 94.51 94.51 -0.06 118,812 506,083 -13,242
Sep08 080318 94.86 94.86 94.86 94.86 -0.14 120,968 501,786 -15,760
Dec08 080318 95.17 95.17 95.17 95.17 -0.19 112,002 554,003 -7,620
Mar09 080318 95.43 95.43 95.43 95.43 -0.19 97,123 344,622 +15,686
Jun09 080318 95.56 95.56 95.56 95.56 -0.17 76,500 259,498 +5,558
Total Volume and Open Interest 731,652 3,052,101 -28,598
3-Mth Euribor(LIFFE)
Jun08 080318 95.775 95.795 95.660 95.745 -0.045 193,708 729,496 -3,002
Sep08 080318 96.200 96.240 96.055 96.115 -0.090 283,293 620,239 +23,655
Dec08 080318 96.380 96.400 96.200 96.260 -0.125 415,480 506,647 +2,543
Total Volume and Open Interest 1,836,459 4,286,751 +113,692
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 080318 92.20 92.25 92.17 92.22 +0.02 52,560 420,365 +38,097
Sep08 080318 92.47 92.51 92.41 92.49 +0.03 45,692 261,379 +35,239
Dec08 080318 92.65 92.69 92.58 92.66 +0.02 23,788 140,972 +15,323
Mar09 080318 92.75 92.78 92.68 92.75 +0.02 16,165 81,568 +15,380
Jun09 080318 92.77 92.82 92.73 92.80 +0.03 5,539 70,451 +4,285
Sep09 080318 92.79 92.85 92.76 92.83 +0.04 5,133 49,600 +3,187
Dec09 080318 92.80 92.84 92.79 92.84 +0.05 5,099 21,826 +3,673
Mar10 080318 92.83 92.83 92.83 92.83 +0.04 1,297 2,699 +1,092
Jun10 080318 92.83 92.83 92.83 92.83 +0.04 193 596 +101
Total Volume and Open Interest 155,670 1,051,087 +116,486
10-Year Aus T-Bonds(SFE)
Jun08 080318 94.14 94.14 94.01 94.04 -0.10 56,379 453,800 +51,600
Sep08 080318 94.04 94.04 94.04 94.04        
3-Year Aus T-Bonds(SFE)
Jun08 080318 94.07 94.07 93.95 93.97 -0.07 124,173 479,814 +111,008
Sep08 080318 93.97 93.97 93.97 93.97        
Gold(CMX)
Apr08 080318 1007.5 1013.0 1001.0 1004.3 +1.7 225,443 250,377 -24,768
Jun08 080318 1013.0 1013.5 1008.0 1008.8 +1.7 27,407 100,201 +8,162
Aug08 080318 1012.3 1012.6 1012.1 1012.5 +1.8 1,870 33,697 +213
Oct08 080318 1015.5 1015.5 1015.5 1015.5 +2.0 538 6,922 +275
Dec08 080318 1021.3 1021.3 1018.5 1018.5 +2.1 826 27,506 +67
Feb09 080318 1021.6 1021.6 1021.6 1021.6 +2.3 14 19,899 +3
Apr09 080318 1024.6 1024.6 1024.6 1024.6 +2.4 132 4,435 +115
Jun09 080318 1027.9 1027.9 1027.9 1027.9 +2.6 1 10,492 +0
Aug09 080318 1031.4 1031.4 1031.4 1031.4 +2.8 6 192 +0
Oct09 080318 1035.1 1035.1 1035.1 1035.1 +3.0 5 212 +0
Dec09 080318 1038.5 1038.8 1038.5 1038.8 +3.1 49 16,827 +4
Total Volume and Open Interest 256,718 490,720 -15,795
Silver(CMX)
Mar08 080318 2038.0 2038.0 1989.0 1989.0 -33.2 197 456 -36
May08 080318 2035.0 2050.0 1995.0 1996.0 -34.0 44,706 80,963 +226
Jul08 080318 2029.5 2029.5 2004.9 2004.9 -34.1 1,688 25,310 -27
Sep08 080318 2019.0 2019.0 2010.9 2010.9 -33.8 111 17,833 +8
Dec08 080318 2027.0 2027.0 2018.9 2018.9 -33.8 939 20,943 +186
Mar09 080318 2026.2 2026.2 2026.2 2026.2 -33.5 120 3,378 +57
May09 080318 2032.5 2032.5 2032.5 2032.5 -33.6 19 125 +8
Total Volume and Open Interest 48,133 161,791 +431
Platinum(NYMEX)
Apr08 080318 1995.0 1995.0 1960.0 1968.0 -5.4 4,603 10,410 +282
Jul08 080318 1980.0 1980.0 1974.5 1974.5 -5.4 630 2,439 +317
Oct08 080318 1982.1 1982.1 1982.1 1982.1 -3.2 32 187 +21
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080318 487.30 487.30 487.30 487.30 +4.70 3 78 +1
Jun08 080318 485.00 492.00 484.25 489.65 +4.35 2,191 18,167 -317
Sep08 080318 492.00 492.00 492.00 492.00 +4.10 46 1,070 +4
Total Volume and Open Interest 2,296 20,287 -306
Copper(CMX)
Mar08 080318 376.50 377.05 376.50 377.05 +5.85 639 1,688 -454
May08 080318 372.75 375.80 370.40 374.65 +6.15 17,377 66,345 -1,968
Jul08 080318 369.50 374.10 369.50 374.10 +6.25 2,086 17,672 +858
Sep08 080318 371.70 371.70 371.70 371.70 +6.20 176 4,012 -78
Dec08 080318 367.35 367.35 367.35 367.35 +6.15 240 5,463 +16
Total Volume and Open Interest 21,308 102,214 -1,539
Aluminum(CMX)
Mar08 080318 133.25 133.25 133.25 133.25 +2.25      
Apr08 080318 133.25 133.25 133.25 133.25 +2.25      
May08 080318 133.25 133.25 133.25 133.25 +2.25      
Jun08 080318 133.25 133.25 133.25 133.25 +2.25      
Jul08 080318 133.25 133.25 133.25 133.25 +2.25      
Aug08 080318 133.25 133.25 133.25 133.25 +2.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080318 12155 12402 12150 12402 +402 10,269 30,157 -726
Jun08 080318 12155 12405 12100 12405 +408 13,077 15,676 +8,393
Sep08 080318 12393 12393 12393 12393 +411 0 3 +0
Dec08 080318 12375 12375 12375 12375 +413 0 6 +0
Total Volume and Open Interest 23,346 45,842 +7,667
S & P 500(CME)
Mar08 080318 1301.50 1333.00 1298.00 1332.40 +53.80 122,459 227,821 -34,594
Jun08 080318 1302.50 1334.50 1296.50 1334.00 +54.50 153,674 484,120 +71,412
Sep08 080318 1318.00 1334.00 1318.00 1334.00 +55.50 28 534 +14
Dec08 080318 1333.50 1333.50 1333.50 1333.50 +56.40 3 6,001 +3
Total Volume and Open Interest 276,169 718,489 +36,832
S & P 500 E-Mini(Globex)
Mar08 080318 1279.75 1332.50 1278.00 1332.50 +54.00 975,573 1,321,491 -224,691
Jun08 080318 1281.50 1334.00 1278.75 1334.00 +54.50 3,692,310 1,716,417 +398,523
Total Volume and Open Interest 4,667,887 3,037,949 +173,823
NASDAQ 100(CME)
Mar08 080318 1716.00 1764.80 1716.00 1764.80 +75.00 15,580 45,965 -4,333
Jun08 080318 1721.00 1773.00 1715.00 1771.00 +75.70 13,778 21,530 +7,885
Sep08 080318 1778.50 1778.50 1778.50 1778.50 +75.70      
Total Volume and Open Interest 29,358 67,495 +3,552
NASDAQ 100 E-Mini(Globex)
Mar08 080318 1692.30 1764.80 1689.30 1764.80 +75.00 132,788 310,748 -36,214
Jun08 080318 1696.30 1771.00 1694.50 1771.00 +75.70 600,803 225,805 +47,366
Total Volume and Open Interest 733,591 536,553 +11,152
S & P Midcap 400(CME)
Mar08 080318 765.00 777.10 765.00 777.10 +32.60 1,497 8,294 +53
Jun08 080318 759.00 777.60 758.50 777.60 +32.10 1,500 2,893 +1,029
Sep08 080318 782.90 782.90 782.90 782.90 +32.10 0 55 +0
Total Volume and Open Interest 2,997 11,244 +1,082
Russell 2000(CME)
Mar08 080318 666.00 682.45 663.00 682.45 +30.05 12,628 35,209 -6,932
Jun08 080318 666.50 682.50 663.00 681.60 +30.30 12,964 23,326 +11,196
Sep08 080318 682.30 682.30 682.30 682.30 +30.30 0 26 +0
Total Volume and Open Interest 25,592 58,561 +4,264
Russell 2000 E-Mini(Globex)
Mar08 080318 653.00 682.50 650.90 682.50 +30.10 211,237 362,624 -106,739
Jun08 080318 652.10 681.60 649.50 681.60 +30.30 481,238 460,327 +143,884
Sep08 080318 682.30 682.30 682.30 682.30 +30.30 5 114 +4
Total Volume and Open Interest 692,480 823,065 +37,149
Value Line(KCBT)
Mar08 080312 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080318 11785 11930 11725 11890 +90 119,504 165,771 +13,049
Sep08 080318 11870 11945 11755 11900 +180 557 54 +14
Total Volume and Open Interest 120,061 165,873 +13,065
Nikkei 225(SGX)
Jun08 080318 11785 11930 11725 11890 +90 119,504 165,771 +13,049
Sep08 080318 11870 11945 11755 11900 +180 557 54 +14
Dec08 080318 11845 11845 11845 11845 +180 0 10 +0
Total Volume and Open Interest 120,061 165,873 +13,065
CAC 40(EURONEXT)
Mar08 080318 4481.0 4617.0 4471.0 4584.5 +150.5 403,626 664,735 +23,430
Apr08 080318 4499.0 4626.0 4479.5 4593.5 +150.5 146,480 152,881 +119,441
May08 080318 4445.0 4544.5 4445.0 4543.5 +148.0 65 920 +36
Total Volume and Open Interest 562,313 840,008 +153,994
Hang Seng Index(HKFE)
Mar08 080318 21200 21480 20450 21480 +144 8,229 91,222 +40,019
Apr08 080318 21220 21425 20448 21425 +122 82 12 -87
Total Volume and Open Interest 8,318 91,406 +39,284
DAX(EUREX)
Mar08 080318 6272.0 6483.5 6270.0 6392.0 +197.5 345,521 202,327 -3,572
Jun08 080318 6348.0 6554.0 6324.0 6463.0 +198.5 69,937 94,941 +41,748
Sep08 080318 6409.5 6617.5 6402.5 6525.0 +200.5 6,281 7,464 +1,530
Total Volume and Open Interest 421,739 304,732 +39,706
FT-SE 100(EURONEXT)
Mar08 080318 5493.00 5603.50 5479.50 5587.00 +157.00 333,815 371,446 -79,045
Jun08 080318 5501.00 5621.00 5496.00 5604.50 +160.50 144,539 266,668 +100,074
Sep08 080318 5530.00 5617.50 5530.00 5617.50 +162.50 6 2,200 -3
Total Volume and Open Interest 478,360 642,414 +21,026
SPI 200(SFE)
Mar08 080318 5095.0 5119.0 5063.0 5098.0 -17.0 89,322 369,421 +37,852
Jun08 080318 5145.0 5170.0 5114.0 5147.0 -19.0 53,133 80,131 +50,486
Sep08 080318 5143.0 5161.0 5138.0 5150.0 -20.0 11 1,675 +7
Total Volume and Open Interest 142,466 452,077 +88,215
GSCI(CME)
Apr08 080318 36.64 50.64 34.64 50.64 +27.00 955 17,003 +583
May08 080318 44.64 44.64 44.64 44.64 +25.00      
Jun08 080318 41.64 41.64 41.64 41.64 +19.50      
Total Volume and Open Interest 1,581 18,538  
RJ/CRB Index(ICE)
Apr08 080318 547.00 550.25 536.80 544.00 +6.50 48 328 +0
Jun08 080318 551.10 552.55 546.45 550.00 +6.50 6 414 +1
Aug08 080318 556.00 556.00 556.00 556.00 +6.50 1 384 +0
Total Volume and Open Interest 55 1,131 +1
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz