Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu March 20, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080320 1207.00 1235.00 1207.00 1207.00 -50.00 5,071 207,437 -5,180
Jul08 080320 1222.00 1249.00 1222.00 1222.00 -50.00 4,973 112,603 +858
Aug08 080320 1216.50 1238.00 1216.00 1216.00 -50.00 838 9,454 -6
Sep08 080320 1190.00 1217.00 1190.00 1190.00 -50.00 544 7,186 -210
Nov08 080320 1140.00 1158.00 1140.00 1140.00 -50.00 2,475 141,354 -849
Jan09 080320 1151.00 1161.00 1151.00 1151.00 -50.00 145 10,670 -72
Mar09 080320 1162.00 1172.00 1162.00 1162.00 -50.00 35 4,661 -50
Total Volume and Open Interest 14,312 531,708 -5,590
Soybean Meal(CBOT)
May08 080320 303.10 315.50 302.00 310.30 -0.40 6,756 70,156 +1,249
Jul08 080320 307.00 318.50 306.00 314.50 -1.20 4,151 51,698 -132
Aug08 080320 308.00 317.50 306.30 311.50 -3.70 1,587 16,567 +1,690
Sep08 080320 299.00 311.50 299.00 301.30 -3.70 662 10,259 +174
Oct08 080320 279.50 289.50 273.00 274.00 -12.50 841 11,987 +21
Dec08 080320 276.00 286.50 271.00 271.50 -14.00 2,030 52,393 +1,949
Jan09 080320 279.50 288.00 277.00 277.00 -10.50 31 2,967 +117
Mar09 080320 285.00 290.00 280.00 280.00 -13.00 27 2,493 +37
Total Volume and Open Interest 16,390 224,885 +5,242
Soybean Oil(CBOT)
May08 080320 54.40 55.50 54.40 54.40 -2.00 4,420 122,217 -1,505
Jul08 080320 55.14 56.00 55.14 55.14 -2.00 2,795 68,233 +1,225
Aug08 080320 55.38 55.80 55.38 55.38 -2.00 268 11,083 +183
Sep08 080320 55.80 55.80 55.50 55.50 -2.00 424 8,698 +52
Oct08 080320 56.50 56.50 55.45 55.45 -2.00 300 8,540 +61
Dec08 080320 56.00 56.80 55.83 55.83 -2.00 552 53,068 -629
Jan09 080320 56.60 57.00 55.80 55.80 -2.00 60 2,052 -13
Mar09 080320 56.75 57.10 56.10 56.10 -2.00 21 3,364 +17
Total Volume and Open Interest 8,963 282,264 -493
Canola(WCE)
Mar08 080314 631.7 631.7 631.7 631.7 +623.9 0 98 +0
May08 080320 576.7 584.3 552.8 576.9 -6.7 8,172 60,294 -9,648
Jul08 080320 589.7 597.4 566.2 590.1 -5.0 4,701 26,882 +797
Total Volume and Open Interest 14,097 156,469 -9,264
Corn(CBOT)
May08 080320 508.00 521.00 507.25 507.50 -19.75 11,120 479,178 -14,319
Jul08 080320 519.25 532.50 519.25 519.25 -20.00 6,739 300,840 +5,963
Sep08 080320 521.75 533.25 521.50 523.00 -18.50 1,391 69,101 +2,139
Dec08 080320 521.50 532.00 521.25 521.25 -20.00 3,232 409,147 -2,748
Mar09 080320 530.50 540.50 529.25 529.25 -20.00 101 41,295 +337
May09 080320 537.00 542.00 532.00 535.00 -17.00 31 4,038 +121
Total Volume and Open Interest 23,229 1,415,183 -8,536
Wheat(CBOT)
May08 080320 1035.00 1070.00 977.00 987.50 -86.50 1,898 151,300 -3,872
Jul08 080320 1010.00 1040.00 963.00 986.50 -61.50 1,387 127,492 -492
Sep08 080320 1013.00 1030.00 971.00 984.00 -71.00 66 27,352 -100
Dec08 080320 1024.00 1050.00 983.00 994.00 -70.00 287 63,968 +169
Mar09 080320 1004.00 1004.00 1004.00 1004.00 -68.00 0 2,019 +85
Total Volume and Open Interest 3,801 402,292 -4,180
Wheat(KCBT)
May08 080320 1075.00 1093.00 1020.00 1032.00 -91.00 6,828 41,441 -263
Jul08 080320 1010.00 1085.00 1000.00 1017.00 -77.50 8,018 41,851 +542
Sep08 080320 1050.00 1065.00 1008.00 1027.75 -68.25 1,117 8,855 +233
Dec08 080320 1050.00 1076.00 1015.00 1035.50 -68.25 1,601 11,557 -397
Mar09 080320 1037.00 1037.00 1025.00 1030.00 -75.00 0 455 +0
Total Volume and Open Interest 17,824 112,428 +116
Wheat(MGE)
Mar08 080314 1720.00 1730.00 1720.00 1730.00 -70.00 1 6 -1
May08 080320 1310.00 1320.00 1275.00 1277.00 -63.00 2,194 9,669 -1,171
Jul08 080320 1160.00 1160.00 1080.00 1080.00 -90.00 828 8,023 -38
Sep08 080320 1070.00 1075.00 1010.00 1022.00 -72.00 1,049 15,869 +92
Dec08 080320 1070.00 1075.00 1010.00 1024.25 -67.75 836 13,513 +4
Total Volume and Open Interest 4,972 48,645 -1,099
Oats(CBOT)
May08 080320 338.00 342.00 338.00 339.00 -19.00 218 9,023 -103
Jul08 080320 350.00 352.50 347.50 350.00 -17.00 13 1,877 +8
Sep08 080320 368.00 368.00 362.00 362.00 -16.00 1 380 +0
Dec08 080320 370.00 371.00 366.50 370.00 -16.00 211 3,246 +30
Total Volume and Open Interest 443 14,573 -65
Rough Rice(CBOT)
Mar08 080314 18.30 18.30 18.30 18.30 -0.70 0 4 +0
May08 080320 17.84 18.03 17.65 18.03 +0.01 71 11,752 +135
Jul08 080320 18.14 18.30 18.00 18.30 unch 55 1,937 +55
Sep08 080320 16.32 16.65 16.32 16.65 +0.30 5 3,556 -31
Total Volume and Open Interest 140 20,278 +160
Live Cattle(CME)
Apr08 080320 90.400 90.950 89.700 90.680 +1.045 15,977 49,058 -3,393
Jun08 080320 90.200 91.150 90.000 90.980 +1.030 19,201 127,527 +1,763
Aug08 080320 94.200 94.600 93.750 94.400 +0.420 5,303 45,253 +727
Oct08 080320 98.885 99.535 98.600 98.980 +0.050 1,919 24,812 +15
Dec08 080320 101.050 101.385 100.450 101.250 +0.115 1,317 13,642 +209
Feb09 080320 102.900 103.100 102.250 103.050 -0.050 308 8,640 +27
Total Volume and Open Interest 44,055 272,029 -645
Feeder Cattle(CME)
Mar08 080320 99.150 99.200 99.000 99.135 -0.215 282 1,522 +1,522
Apr08 080320 102.300 104.150 102.300 104.035 +1.885 1,770 7,783 +7,783
May08 080320 105.800 107.400 105.250 107.350 +2.400 3,057 19,066 +19,066
Aug08 080320 109.300 110.900 109.200 110.800 +1.970 744 7,351 +7,351
Sep08 080320 109.600 111.400 109.600 111.400 +1.900 40 1,568 +1,568
Oct08 080320 109.900 111.000 109.650 111.000 +1.200 21 788 +788
Nov08 080320 109.750 110.300 109.350 110.300 +1.100 13 475 +475
Total Volume and Open Interest 5,935 38,983 +38,983
Lean Hogs(CME)
Apr08 080320 55.000 56.500 54.500 56.330 +1.380 8,499 33,601 -3,313
May08 080320 66.000 68.000 65.800 67.975 +1.125 241 3,322 -20
Jun08 080320 70.800 72.150 70.600 72.080 +0.945 12,036 76,447 -949
Jul08 080320 74.100 75.000 73.600 74.930 +0.230 5,249 27,935 +467
Aug08 080320 74.600 75.000 74.100 74.900 -0.100 1,826 24,179 +328
Oct08 080320 69.650 70.200 69.400 70.000 -0.225 1,982 16,772 -260
Dec08 080320 73.100 73.400 72.750 73.050 -0.550 1,649 23,052 +618
Feb09 080320 76.800 77.100 76.300 77.050 -0.350 414 9,601 +95
Total Volume and Open Interest 31,966 215,583 -2,989
Pork Bellies(CME)
Mar08 080320 76.000 76.000 76.000 76.000 +2.000 1 1 +0
May08 080320 74.000 75.950 73.650 75.850 +1.300 118 1,139 +8
Jul08 080320 75.200 76.650 75.100 76.650 +1.100 38 458 +21
Aug08 080320 76.700 78.950 76.100 78.850 +2.065 8 212 -2
Feb09 080320 88.000 88.000 88.000 88.000 -2.500      
Total Volume and Open Interest 165 1,810 +27
Class III Milk(CME)
Mar08 080320 18.03 18.03 17.99 17.99 +0.01 105 3,591 -48
Apr08 080320 16.76 16.76 16.69 16.69 -0.06 63 4,066 -18
May08 080320 17.00 17.00 16.97 16.97 -0.03 183 3,585 +34
Jun08 080320 17.02 17.02 17.02 17.02 -0.05 152 2,904 +38
Jul08 080320 17.08 17.08 17.08 17.08 -0.04 73 2,179 +3
Total Volume and Open Interest 1,473 29,560 +159
Cocoa(ICE)
May08 080320 2437 2449 2259 2315 -115 19,370 77,084 -2,213
Jul08 080320 2450 2455 2276 2332 -116 4,274 34,599 +917
Sep08 080320 2400 2420 2289 2325 -122 808 17,797 +307
Dec08 080320 2382 2382 2263 2278 -120 1,084 22,870 -65
Mar09 080320 2320 2372 2256 2265 -149 90 7,927 -38
May09 080320 2365 2370 2287 2287 -226 52 2,344 -27
Jul09 080320 2371 2376 2294 2294 -226 122 2,160 +0
Total Volume and Open Interest 25,802 166,274 -1,119
Coffee "C"(ICE)
Mar08 080320 135.80 135.80 135.80 135.80 unch      
May08 080320 132.80 134.00 125.85 131.65 -1.10 22,969 97,267 -5,571
Jul08 080320 135.50 136.05 128.40 134.25 -0.80 8,612 36,447 +4,011
Sep08 080320 137.75 138.20 130.80 136.50 -1.00 1,673 14,272 -273
Dec08 080320 140.90 141.90 133.90 139.50 -1.00 1,008 14,415 +73
Mar09 080320 140.00 142.55 137.05 142.50 -1.25 192 7,110 -34
Total Volume and Open Interest 34,592 174,811 -1,820
Orange Juice(ICE)
May08 080320 116.60 117.35 113.00 113.60 -3.60 2,134 19,487 -261
Jul08 080320 119.60 119.90 116.60 117.00 -2.70 438 5,064 +60
Sep08 080320 123.30 123.50 120.00 120.20 -3.00 112 1,842 +57
Nov08 080320 126.80 127.05 123.25 123.50 -3.15 225 1,291 +205
Jan09 080320 130.00 130.55 127.20 127.20 -3.15 95 1,285 +69
Mar09 080320 133.30 133.30 128.70 128.70 -4.00 22 151 +20
Total Volume and Open Interest 3,026 29,132 +150
Sugar #11(ICE)
May08 080320 11.74 11.97 11.25 11.88 +0.19 80,838 349,019 -16,457
Jul08 080320 12.22 12.30 11.60 12.23 +0.19 38,983 210,043 -4,671
Oct08 080320 12.50 12.69 12.00 12.62 +0.18 18,665 155,824 -297
Mar09 080320 13.00 13.25 12.57 13.16 +0.19 8,859 82,099 -1,698
May09 080320 13.17 13.27 12.59 13.18 +0.20 3,339 53,573 -1,516
Total Volume and Open Interest 157,641 945,027 -24,289
Sugar #14(ICE)
May08 080320 20.50 20.54 20.50 20.54 +0.04 240 2,116 -214
Jul08 080320 20.50 20.50 20.49 20.49 +0.05 201 2,409 +199
Sep08 080320 20.50 20.50 20.50 20.50 unch 81 1,476 +0
Nov08 080320 21.10 21.10 21.10 21.10 unch 50 863 +50
Jan09 080320 21.00 21.00 21.00 21.00 -0.08 0 459 +0
Total Volume and Open Interest 572 8,050 +35
London Cocoa(LCE)
May08 080320 1316 1319 1200 1268 -66 16,006 55,805 -1,937
Jul08 080320 1340 1340 1235 1298 -63 9,603 66,895 -1,068
Sep08 080320 1290 1290 1185 1246 -65 1,751 39,896 +580
Dec08 080320 1254 1270 1183 1232 -69 2,570 42,397 +115
Mar09 080320 1196 1265 1169 1217 -63 466 19,482 -78
May09 080320 1189 1268 1162 1224 -61 25 2,864 +15
Jul09 080320 1295 1295 1234 1234 -61 88 2,409 +80
Total Volume and Open Interest 30,509 230,898 -2,293
London Coffee(LCE)
Mar08 080320 2520.00 2528.00 2210.00 2294.00 -191.00 121 1,621 -108
May08 080320 2490.00 2554.00 2208.00 2294.00 -191.00 11,902 93,575 -479
Jul08 080320 2365.00 2400.00 2200.00 2250.00 -95.00 8,620 60,797 -1,035
Sep08 080320 2350.00 2384.00 2205.00 2238.00 -97.00 2,520 20,784 +393
Nov08 080320 2306.00 2310.00 2198.00 2198.00 -92.00 45 4,922 +17
Jan09 080320 2253.00 2253.00 2095.00 2130.00 -88.00 26 5,194 +20
Total Volume and Open Interest 23,234 186,893 -1,192
London Sugar(LCE)
May08 080320 319.80 327.30 312.60 325.00 +0.40 4,940 26,705 -634
Aug08 080320 325.00 333.70 321.50 332.00 -0.90 1,412 11,942 +212
Oct08 080320 331.00 343.10 331.00 341.00 -0.80 226 8,189 -16
Dec08 080320 340.00 351.30 338.00 348.50 -0.10 47 3,362 +12
Mar09 080320 349.00 356.40 346.00 355.00 unch 186 5,590 -37
Total Volume and Open Interest 6,897 62,737 -453
Cotton(ICE)
May08 080320 71.59 74.99 69.02 71.75 -0.27 21,333 132,602 -1,128
Jul08 080320 73.73 77.18 71.24 74.26 +0.03 6,586 53,786 +467
Oct08 080320 77.50 80.14 75.10 77.10 -0.33 63 2,336 -5
Dec08 080320 79.00 82.25 76.34 79.36 +0.02 7,898 86,903 -617
Mar09 080320 79.87 84.53 79.28 81.84 -0.17 64 7,655 +7
May09 080320 82.67 82.67 82.67 82.67 -0.24 21 566 +5
Total Volume and Open Interest 35,997 288,906 -1,287
Lumber(CME)
May08 080320 223.6 228.0 223.6 225.6 +4.0 765 9,339 +9,339
Jul08 080320 247.5 250.9 247.5 249.9 +4.0 468 2,376 +2,376
Sep08 080320 258.5 261.8 258.5 261.8 +4.0 125 1,226 +1,226
Nov08 080320 253.0 254.9 253.0 253.9 +3.6 38 374 +374
Total Volume and Open Interest 1,402 13,425 +13,425
Crude Oil(NYM)
Apr08 080319 106.80 107.00 103.00 104.48 -4.94 187,052 34,162 -39,726
May08 080320 99.60 102.21 98.90 101.84 -0.70 386,956 373,668 -9,528
Jun08 080320 99.05 101.10 98.60 101.06 -0.57 125,348 156,648 -2,922
Jul08 080320 98.05 100.32 98.05 100.32 -0.47 31,577 61,076 +928
Aug08 080320 97.65 99.66 97.65 99.66 -0.44 12,742 33,928 +680
Sep08 080320 97.15 99.14 97.15 99.14 -0.43 9,277 48,002 -138
Oct08 080320 98.77 98.77 98.77 98.77 -0.38 5,564 38,760 +957
Nov08 080320 96.40 98.45 96.40 98.45 -0.33 2,384 22,009 +249
Dec08 080320 96.50 98.14 96.50 98.14 -0.31 26,094 205,521 +192
Jan09 080320 97.80 97.80 97.80 97.80 -0.30 268 24,546 -61
Feb09 080320 97.48 97.48 97.48 97.48 -0.29 363 13,188 -190
Mar09 080320 95.20 97.19 95.20 97.19 -0.28 491 12,193 +109
Apr09 080320 100.50 100.50 96.94 96.94 -0.28 722 8,396 -370
May09 080320 96.70 96.70 96.70 96.70 -0.28 56 17,918 -20
Jun09 080320 95.25 96.50 95.25 96.50 -0.28 1,581 29,431 -473
Jul09 080320 96.33 96.33 96.33 96.33 -0.28 350 7,727 +102
Total Volume and Open Interest 671,560 1,367,984 -39,817
Heating Oil(NYM)
Apr08 080320 296.20 298.70 294.65 297.72 -3.95 26,411 31,487 -4,533
May08 080320 290.25 290.64 288.10 290.64 -4.01 31,297 76,869 +3,473
Jun08 080320 285.75 289.00 283.90 286.39 -3.71 13,040 36,160 -26
Jul08 080320 284.75 286.09 282.75 286.09 -3.51 3,488 15,540 +858
Aug08 080320 286.49 286.49 286.49 286.49 -3.36 1,934 7,621 +151
Sep08 080320 287.19 287.19 287.19 287.19 -3.21 1,069 10,061 -210
Oct08 080320 284.50 288.14 284.50 288.14 -3.01 633 3,646 +228
Nov08 080320 289.29 289.29 289.29 289.29 -2.96 440 3,316 -13
Dec08 080320 290.44 290.44 290.44 290.44 -2.91 3,157 21,817 -9
Jan09 080320 291.00 291.00 290.79 290.79 -2.86 883 7,494 +627
Feb09 080320 285.80 289.19 285.80 289.19 -2.71 38 1,241 -4
Mar09 080320 283.00 285.39 283.00 285.39 -2.56 27 1,577 +2
Total Volume and Open Interest 83,263 228,625 +1,125
Gasoline(NYMEX)
Apr08 080320 256.01 262.00 250.46 260.51 +4.48 44,414 39,734 -5,419
May08 080320 257.50 263.29 251.94 261.23 +3.68 44,543 73,630 -1,805
Jun08 080320 257.45 263.08 252.50 261.43 +3.13 19,659 41,666 +451
Jul08 080320 257.65 261.65 252.35 260.73 +2.53 9,451 20,856 +638
Aug08 080320 254.85 260.00 251.03 259.08 +1.88 6,196 10,851 -114
Sep08 080320 255.70 257.03 251.00 256.43 +1.23 4,062 10,678 -488
Oct08 080320 237.00 244.49 237.00 243.98 +0.58 2,137 9,965 +207
Nov08 080320 241.00 241.53 235.25 241.53 +0.03 1,553 4,059 -157
Dec08 080320 239.85 241.50 235.66 240.78 -0.07 2,037 12,965 +573
Jan09 080320 240.00 241.98 238.50 241.98 -0.17 152 4,082 +34
Total Volume and Open Interest 134,314 245,672 -6,116
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080319 261.70 261.70 256.03 256.03 -9.97 4 23 +0
May08 080320 258.90 261.23 258.90 261.23 +3.68 0 5 +0
Jun08 080320 261.43 261.43 261.43 261.43 +3.13 2 5 +2
Jul08 080320 260.73 260.73 260.73 260.73 +2.53      
Total Volume and Open Interest 2 34 +2
Natural Gas(NYM)
Apr08 080320 8.790 9.065 8.700 9.065 +0.041 78,886 57,961 -5,448
May08 080320 8.860 9.210 8.785 9.140 +0.028 32,824 147,252 -2,397
Jun08 080320 8.960 9.295 8.860 9.227 +0.032 11,215 42,088 -186
Jul08 080320 8.960 9.390 8.960 9.331 +0.035 6,285 37,658 -809
Aug08 080320 9.015 9.389 9.015 9.389 +0.034 4,093 27,829 +129
Sep08 080320 9.010 9.394 9.010 9.394 +0.033 1,892 19,914 -704
Oct08 080320 9.170 9.460 9.070 9.460 +0.033 6,143 60,249 -1,474
Nov08 080320 9.320 9.695 9.320 9.695 +0.023 2,607 29,157 -1,606
Dec08 080320 9.750 10.020 9.660 10.020 +0.008 4,304 35,479 -910
Jan09 080320 10.180 10.230 10.180 10.230 +0.008 7,008 56,032 -800
Feb09 080320 10.180 10.200 10.180 10.200 +0.013 1,242 13,189 +304
Mar09 080320 9.940 9.965 9.940 9.965 +0.013 6,625 44,551 -834
Apr09 080320 8.420 8.420 8.420 8.420 -0.087 4,318 35,898 +614
May09 080320 8.240 8.272 8.240 8.272 -0.090 816 25,974 -64
Jun09 080320 8.100 8.322 8.100 8.322 -0.090 145 14,011 +12
Jul09 080320 8.397 8.397 8.397 8.397 -0.090 163 10,543 +138
Total Volume and Open Interest 169,928 881,190 -13,427
Brent Crude Oil(ICE)
May08 080320 99.83 100.81 98.00 100.38 -0.34 160,169 141,101 +141,101
Jun08 080320 99.57 100.54 97.79 100.13 -0.36 86,570 138,789 +138,789
Jul08 080320 99.50 100.22 97.54 99.83 -0.40 28,982 50,948 +50,948
Aug08 080320 99.54 99.97 97.48 99.53 -0.41 11,343 25,603 +25,603
Sep08 080320 99.30 99.67 97.19 99.28 -0.42 7,026 19,062 +19,062
Oct08 080320 99.10 99.28 96.99 99.03 -0.47 2,707 12,369 +12,369
Nov08 080320 98.90 98.99 96.80 98.77 -0.52 2,091 9,274 +9,274
Dec08 080320 98.70 98.73 96.51 98.50 -0.55 17,105 56,650 +56,650
Jan09 080320 97.64 98.29 97.64 98.29 -0.54 275 13,060 +13,060
Feb09 080320 98.07 98.07 98.07 98.07 -0.55 43 7,386 +7,386
Mar09 080320 97.51 97.83 97.51 97.83 -0.58 50 4,913 +4,913
Apr09 080320 97.60 97.60 97.60 97.60 -0.60 0 5,773 +5,773
May09 080320 97.38 97.38 97.38 97.38 -0.62 0 1,710 +1,710
Jun09 080320 97.16 97.16 97.16 97.16 -0.65 230 12,720 +12,720
Total Volume and Open Interest 321,551 594,983 +594,983
Gas Oil(ICE)
Apr08 080320 945.00 950.00 921.25 922.00 -35.00 48,736 56,057 -8,986
May08 080320 931.75 937.75 910.75 911.25 -32.75 43,118 57,541 -251
Jun08 080320 921.25 927.00 901.50 902.00 -31.25 21,857 29,283 -1,931
Jul08 080320 910.50 912.75 897.00 897.25 -30.25 5,236 14,579 +550
Aug08 080320 909.00 910.25 895.50 895.75 -30.00 2,780 10,032 +838
Sep08 080320 916.00 916.00 895.50 895.50 -30.25 1,668 10,714 -76
Oct08 080320 913.75 913.75 894.00 894.00 -30.00 880 6,585 +432
Nov08 080320 901.00 901.00 892.00 892.00 -29.25 638 7,114 +29
Dec08 080320 907.75 907.75 889.50 890.00 -28.50 5,094 28,790 +557
Jan09 080320 895.00 898.75 888.25 888.25 -28.25 323 10,160 +108
Total Volume and Open Interest 131,494 255,718 -8,831
US Dollar Index(ICE)
Jun08 080320 72.500 73.425 72.460 73.230 +0.610 5,147 40,722 +0
Sep08 080320 73.800 73.820 73.615 73.720 +0.640 0 2,627 +0
Dec08 080320 74.320 74.320 74.140 74.140 +0.675 2 610 +48
Total Volume and Open Interest 2 3,237 -40,674
Australian Dollar(CME)
Jun08 080320 89.26 89.26 88.57 88.66 -1.78 24,510 74,854 +2,845
Sep08 080320 87.48 87.48 87.47 87.48 -1.73 16 224 +8
Dec08 080320 86.33 86.33 86.32 86.33 -1.67 9 154 -9
Total Volume and Open Interest 24,540 75,307 +2,841
British Pound(CME)
Jun08 080320 196.66 196.97 196.46 196.91 -0.16 111,946 85,463 +2,475
Sep08 080320 195.35 195.35 195.34 195.34 -0.16 0 169 +6
Dec08 080320 193.86 193.86 193.85 193.85 -0.16 1 61 +0
Total Volume and Open Interest 111,948 85,729 +2,480
Canadian Dollar(CME)
Jun08 080320 97.39 97.39 96.95 97.02 -1.74 24,204 93,672 +7,764
Sep08 080320 97.20 97.20 96.87 96.87 -1.74 83 5,484 +3
Dec08 080320 96.72 96.72 96.71 96.71 -1.74 58 1,887 -2
Mar09 080320 96.54 96.54 96.53 96.53 -1.74 15 461 +7
Total Volume and Open Interest 24,392 102,262 +7,930
Japanese Yen(CME)
Jun08 080320 100.78 101.88 100.78 101.87 +0.92 6,941 192,205 +293
Sep08 080320 102.21 102.21 102.20 102.20 +0.97 31 1,562 +8
Dec08 080320 102.53 102.53 102.52 102.52 +1.01 0 73 +0
Total Volume and Open Interest 6,975 193,889 +309
Swiss Franc(CME)
Jun08 080320 98.52 99.03 98.52 99.01 -0.88 52,699 55,903 +2,509
Sep08 080320 98.91 98.91 98.90 98.90 -0.87 3 911 +3
Dec08 080320 98.78 98.78 98.77 98.77 -0.86 10 54 -4
Total Volume and Open Interest 52,715 56,873 +2,507
EuroFX(CME)
Jun08 080320 153.69 153.70 153.39 153.61 -1.83 243,549 168,453 +8,114
Sep08 080320 152.89 152.89 152.61 152.79 -1.82 69 1,710 -10
Dec08 080320 152.07 152.08 152.07 152.08 -1.80 3 337 -5
Total Volume and Open Interest 243,622 170,573 +8,099
Mexican Peso(CME)
Apr08 080320 929.2 929.2 929.2 929.2 -1.8 0 3 +3
May08 080320 925.2 925.2 925.2 925.2 -1.8 40 17 +17
Total Volume and Open Interest 22,113 105,791 +105,791
30-Year T-Bonds(CBOT)
Mar08 080319 120~01 121~14 120~01 121~06 +0~18 16,248 30,270 -17,555
Jun08 080320 120~12 121~00 119~28 120~30 +0~25 416,425 929,108 -1,493
Sep08 080320 119~00 119~15 119~00 119~15 +0~25 29 358 -4
Total Volume and Open Interest 426,014 947,713 -13,593
10-Year T-Notes(CBOT)
Mar08 080319 120~130 121~200 120~130 120~300 +0~075 23,451 39,808 -15,114
Jun08 080320 119~235 119~310 119~135 119~265 +0~065 1,215,775 2,164,999 +29,865
Sep08 080320 118~000 118~045 118~000 118~045 +0~065 0 835 +0
Total Volume and Open Interest 1,235,451 2,186,877 +11,100
5-Year T-Notes(CBOT)
Mar08 080320 115~190 115~190 115~190 115~190 -0~010 15,037 0 +0
Jun08 080320 114~140 114~210 114~100 114~210 +0~010 776,467 0 +0
Sep08 080320 114~110 114~110 114~110 114~110 +0~010      
Total Volume and Open Interest 791,504 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080320 107~088 107~093 107~088 107~093 -0~007 20 40,127 -2,552
Jun08 080320 107~037 107~037 107~016 107~032 -0~022 3,982 1,095,754 +27,498
Sep08 080320 107~032 107~032 107~032 107~032 -0~022      
Total Volume and Open Interest 4,002 1,135,881 +24,946
Eurodollars(CME)
Jun08 080320 97.785 97.805 97.710 97.750 -0.100 405,500 1,739,880 -44,198
Sep08 080320 98.915 98.915 97.810 97.865 -0.150 71,762 1,533,009 -15,829
Dec08 080320 97.875 97.940 97.790 97.835 -0.150 159 1,431,064 +24,608
Mar09 080320 97.855 97.915 97.780 97.850 -0.110 449,500 1,087,308 +3,031
Jun09 080320 97.695 97.760 97.620 97.690 -0.115 329,500 898,727 +764
Sep09 080320 97.480 97.535 97.395 97.465 -0.130 259,500 839,364 -19,278
Dec09 080320 97.235 97.290 97.130 97.210 -0.135 266,500 583,866 -16,068
Mar10 080320 97.035 97.085 96.930 97.000 -0.125 170,500 326,321 +5,206
Jun10 080320 96.825 96.875 96.760 96.800 -0.100 28,710 233,784 +6,731
Sep10 080320 96.620 96.670 96.565 96.610 -0.075 14,649 198,455 +3,079
Dec10 080320 96.455 96.475 96.360 96.430 -0.055 20,718 168,801 +7,698
Mar11 080320 96.280 96.330 96.250 96.290 -0.030 16,305 111,582 +765
Jun11 080320 96.145 96.190 96.100 96.155 -0.010 3,417 108,170 +498
Sep11 080320 96.020 96.050 95.975 96.025 +0.005 8,475 68,427 +574
Dec11 080320 95.890 95.935 95.840 95.900 +0.015 10,000 76,341 -2,381
Mar12 080320 95.830 95.830 95.735 95.805 +0.025 13,000 78,280 +1,879
Jun12 080320 95.730 95.730 95.655 95.705 +0.035 9,933 58,480 -9,093
Sep12 080320 95.620 95.620 95.550 95.610 +0.045 16,626 47,859 +2,584
Total Volume and Open Interest 2,148,937 9,848,680 -36,948
30 Day Federal Funds(CBOT)
Mar08 080320 5.655 5.655 5.655 5.655 unch 0 77,115 -7,395
Apr08 080320 6.085 6.085 6.085 6.085 -0.010 69 79,284 -12,463
May08 080320 6.390 6.390 6.390 6.390 -0.065 324 82,603 +1,373
Jun08 080320 6.415 6.415 6.415 6.415 -0.065 202 40,012 +1,356
Jul08 080320 6.510 6.510 6.470 6.470 +6.459 19 16,769 +1,473
Aug08 080320 6.530 6.530 6.495 6.495 +6.459 50 20,388 +262
Total Volume and Open Interest 664 333,917 -14,530
30 Day Fed Funds(e-CBOT)
Mar08 080320 97.415 97.415 97.405 97.405 unch 20,344 0 +0
Apr08 080320 97.850 97.855 97.825 97.835 -0.010 34,905 0 +0
May08 080320 98.205 98.205 98.100 98.140 -0.065 18,690 0 +0
Jun08 080320 98.230 98.230 98.130 98.165 -0.065 12,947 0 +0
Jul08 080320 98.260 98.285 98.195 98.220 -0.095 10,121 0 +0
Aug08 080320 98.285 98.300 98.210 98.245 -0.095 4,238 0 +0
Total Volume and Open Interest 104,097    
3-Mth Euro-Yen(CME)
Jun08 080320 99.27 99.27 99.27 99.27 unch 1,502 12,317 +12,317
Sep08 080320 99.35 99.35 99.35 99.35 unch 900 6,223 +6,223
Dec08 080320 99.34 99.34 99.34 99.34 unch 0 2,477 +2,477
Mar09 080320 99.33 99.33 99.33 99.33 unch 0 1,527 +1,527
Jun09 080320 99.28 99.28 99.28 99.28 unch 0 354 +354
Sep09 080320 99.22 99.22 99.22 99.22 unch 0 350 +350
Dec09 080320 99.19 99.19 99.19 99.19 unch      
Mar10 080320 99.14 99.14 99.14 99.14 unch      
Jun10 080320 99.09 99.09 99.09 99.09 -0.01      
Sep10 080320 99.04 99.04 99.04 99.04 -0.02      
Total Volume and Open Interest 2,402 23,248 +23,248
3-Mth Euro-Yen(SGX)
Jun08 080320 99.26 99.26 99.26 99.26 -0.01 5,011 25,707 +1,346
Sep08 080320 99.35 99.35 99.35 99.35 -0.01 653 17,977 +237
Dec08 080320 99.34 99.34 99.34 99.34 -0.02 773 15,142 +84
Mar09 080320 99.32 99.32 99.32 99.32 -0.01 260 7,746 -240
Jun09 080320 99.28 99.28 99.28 99.28 -0.01 20 1,912 +70
Sep09 080320 99.22 99.22 99.22 99.22 -0.01 0 778 +0
Dec09 080320 99.19 99.19 99.19 99.19 -0.01 0 260 +0
Mar10 080320 99.14 99.14 99.14 99.14 -0.01 0 250 +0
Total Volume and Open Interest 6,717 74,178 +1,497
Japanese Gov't Bonds(SGX)
Jun08 080318 141.65 141.72 140.73 140.90 -1.00 4,743 31,747 +2,069
Sep08 080319 141.60 141.60 141.60 141.60 +0.70      
Dec08 080319 141.60 141.60 141.60 141.60 +0.70      
Total Volume and Open Interest 3,577 30,674 -1,073
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 080320 45.86 46.00 45.39 45.44 -0.53 630,061 1,218,774 +16,073
Sep08 080320 46.02 46.02 46.02 46.02 -0.28 1,000 0 +0
Dec08 080320 45.16 45.16 45.16 45.16 -0.28      
Total Volume and Open Interest 631,061 1,218,774 +16,073
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 080320 112~01 112~01 111~23 111~30 +0~05 2,886 8,580 -1,159
Jun08 080320 111~27 112~05 111~16 111~27 +0~05 91,141 353,210 +4,722
Total Volume and Open Interest 94,027 361,790 +3,563
3-Mth Short Sterling(LIFFE)
Jun08 080320 94.49 94.49 94.49 94.49 -0.10 176,862 530,862 +12,181
Sep08 080320 94.81 94.81 94.81 94.81 -0.11 138,358 506,273 -6,775
Dec08 080320 95.11 95.11 95.11 95.11 -0.10 129,301 550,287 -4,183
Mar09 080320 95.35 95.35 95.35 95.35 -0.10 133,648 338,056 -12,971
Jun09 080320 95.48 95.48 95.48 95.48 -0.09 72,103 251,500 -1,857
Sep09 080320 95.49 95.49 95.49 95.49 -0.07 34,195 176,100 +399
Total Volume and Open Interest 806,155 2,690,208 -375,925
3-Mth Euribor(LIFFE)
Jun08 080320 95.690 95.690 95.610 95.615 -0.060 234,181 772,170 +30,697
Sep08 080320 96.075 96.105 95.985 96.005 -0.060 175,689 621,968 +2,994
Dec08 080320 96.230 96.235 96.080 96.090 -0.105 196,373 519,998 +4,283
Total Volume and Open Interest 1,170,632 3,671,869 +29,125
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 080320 92.27 92.28 92.21 92.26 +0.05 17,147 416,413 +4,367
Sep08 080320 92.50 92.56 92.46 92.51 +0.07 19,797 283,665 +11,935
Dec08 080320 92.69 92.74 92.63 92.70 +0.10 11,466 158,643 +6,909
Mar09 080320 92.78 92.85 92.73 92.82 +0.13 6,057 90,639 +6,360
Jun09 080320 92.84 92.91 92.81 92.89 +0.14 7,649 82,899 +7,262
Sep09 080320 92.87 92.92 92.85 92.91 +0.13 2,639 53,159 +2,461
Dec09 080320 92.88 92.94 92.84 92.91 +0.13 1,528 22,744 +1,322
Mar10 080320 92.89 92.94 92.89 92.92 +0.14 174 3,659 +172
Jun10 080320 92.89 92.93 92.89 92.91 +0.13 61 659 +61
Total Volume and Open Interest 66,548 1,114,193 +40,869
10-Year Aus T-Bonds(SFE)
Jun08 080320 94.01 94.05 93.99 94.02 +0.10 35,669 505,794 +18,791
Sep08 080320 94.02 94.02 94.02 94.02 +0.10      
Total Volume and Open Interest 35,669 505,794 +18,791
3-Year Aus T-Bonds(SFE)
Jun08 080320 93.96 94.00 93.94 93.96 +0.08 71,691 585,806 +53,467
Sep08 080320 93.96 93.96 93.96 93.96 +0.08      
Total Volume and Open Interest 71,691 585,806 +53,467
Gold(CMX)
Apr08 080320 918.5 929.0 914.5 920.0 -25.3 295,222 213,217 -23,204
Jun08 080320 923.0 933.0 920.5 924.3 -25.4 40,516 117,342 +8,634
Aug08 080320 929.0 929.0 927.5 928.0 -25.4 865 34,532 +219
Oct08 080320 931.1 931.1 931.1 931.1 -25.3 195 8,410 +26
Dec08 080320 930.0 939.5 929.0 934.2 -25.2 1,797 27,173 -294
Feb09 080320 940.0 940.0 937.4 937.4 -25.1 289 21,142 -58
Apr09 080320 940.5 940.5 940.5 940.5 -25.1 1,621 4,217 -189
Jun09 080320 943.9 943.9 943.9 943.9 -25.0 28 10,484 -1
Aug09 080320 947.5 947.5 947.5 947.5 -24.9 3 195 +3
Oct09 080320 951.2 951.2 951.2 951.2 -24.8 4 215 +3
Dec09 080320 954.9 954.9 954.9 954.9 -24.8 213 17,085 +124
Total Volume and Open Interest 341,208 474,456 -14,599
Silver(CMX)
Mar08 080320 1721.0 1721.0 1680.5 1680.5 -159.0 208 365 -45
May08 080320 1742.0 1754.0 1682.0 1685.0 -159.5 65,624 76,036 -4,173
Jul08 080320 1750.0 1756.0 1693.3 1693.3 -159.9 2,562 25,066 -264
Sep08 080320 1699.0 1699.0 1699.0 1699.0 -160.0 159 17,814 -28
Dec08 080320 1762.0 1764.0 1706.6 1706.6 -160.2 1,189 20,408 -342
Mar09 080320 1713.3 1713.3 1713.3 1713.3 -160.4 181 3,574 +149
May09 080320 1718.9 1718.9 1718.9 1718.9 -160.6 2 125 +0
Total Volume and Open Interest 70,248 156,217 -4,643
Platinum(NYMEX)
Apr08 080320 1830.0 1880.0 1830.0 1877.3 -9.7 5,108 8,262 -1,597
Jul08 080320 1882.4 1882.4 1882.4 1882.4 -10.6 1,402 3,410 +889
Oct08 080320 1888.2 1888.2 1888.2 1888.2 -6.3 14 193 -2
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080320 444.75 444.75 444.75 444.75 -17.35 15 79 -4
Jun08 080320 430.10 448.00 421.00 446.05 -18.40 2,370 17,892 -199
Sep08 080320 448.20 448.20 448.20 448.20 -18.25 2 1,073 +1
Total Volume and Open Interest 2,390 20,013 -202
Copper(CMX)
Mar08 080320 353.00 361.10 353.00 361.10 -4.85 426 1,114 -187
May08 080320 350.75 357.45 347.00 357.35 -6.00 12,398 64,067 -1,432
Jul08 080320 346.50 357.05 346.50 357.05 -5.85 1,721 19,236 +823
Sep08 080320 356.50 356.50 346.50 355.05 -5.50 156 4,090 +72
Dec08 080320 346.50 351.35 346.50 351.35 -5.00 201 5,711 +65
Total Volume and Open Interest 15,574 101,403 -550
Aluminum(CMX)
Mar08 080320 126.25 126.25 126.25 126.25 -3.60      
Apr08 080320 126.25 126.25 126.25 126.25 -3.60      
May08 080320 126.25 126.25 126.25 126.25 -3.60      
Jun08 080320 126.25 126.25 126.25 126.25 -3.60      
Jul08 080320 126.25 126.25 126.25 126.25 -3.60      
Aug08 080320 126.25 126.25 126.25 126.25 -3.60      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080320 35382 35382 55967 55967 +43842 9,624 26,459 +827
Jun08 080320 12160 12328 12100 12328 +209 9,947 24,953 +5,559
Sep08 080320 12250 12328 12250 12328 +223 0 3 +0
Dec08 080320 12293 12293 12293 12293 +209 0 6 +0
Total Volume and Open Interest 19,571 51,421 +6,386
S & P 500(CME)
Mar08 080320 1302.65 1302.65 1302.65 1302.65 +4.25      
Jun08 080320 1303.50 1332.00 1295.50 1324.70 +25.30 111,491 546,716 +30,011
Sep08 080320 1313.00 1324.90 1313.00 1324.90 +26.00 206 689 +155
Dec08 080320 1308.00 1324.90 1308.00 1324.90 +27.00 7 6,001 +0
Total Volume and Open Interest 111,707 553,423 -171,704
S & P 500 E-Mini(Globex)
Mar08 080320 1300.00 1302.65 1288.25 1302.65 +4.15 0 1,031,370 +1,031,370
Jun08 080320 1300.25 1332.50 1286.50 1324.75 +25.25 3,000 2,181,281 +2,181,281
Total Volume and Open Interest 3,000 3,212,698 +3,212,698
NASDAQ 100(CME)
Mar08 080320 1723.00 1723.00 1723.00 1723.00 +4.50      
Jun08 080320 1727.50 1759.00 1719.00 1750.00 +25.50 10,320 28,115 +1,826
Sep08 080320 1757.00 1757.00 1757.00 1757.00 +25.50 2 2 +2
Total Volume and Open Interest 10,322 28,118 +1,829
NASDAQ 100 E-Mini(Globex)
Mar08 080320 1720.50 1723.00 1703.50 1723.00 +4.50 69,716 277,269 +277,269
Jun08 080320 1725.50 1759.30 1709.80 1750.00 +25.50 578,465 293,111 +293,111
Total Volume and Open Interest 648,181 570,380 +570,380
S & P Midcap 400(CME)
Mar08 080320 755.25 755.25 755.25 755.25 +2.15      
Jun08 080320 756.50 765.10 754.50 765.10 +11.20 883 3,804 +379
Sep08 080320 770.40 770.40 770.40 770.40 +11.20 0 55 +0
Total Volume and Open Interest 883 3,861 -6,695
Russell 2000(CME)
Mar08 080320 677.85 677.85 677.85 677.85 +13.50      
Jun08 080320 668.00 679.25 666.25 675.40 +12.10 5,180 32,659 +1,720
Sep08 080320 676.10 676.10 676.10 676.10 +12.10 0 27 +1
Total Volume and Open Interest 5,180 32,686 -26,703
Russell 2000 E-Mini(Globex)
Mar08 080320 664.50 677.85 658.60 677.85 +13.45 99,974 278,161 -30,588
Jun08 080320 662.90 681.80 657.50 675.40 +12.10 398,445 626,490 +53,883
Sep08 080320 666.80 682.50 666.50 676.10 +12.10 4 114 +2
Total Volume and Open Interest 498,423 904,765 +23,297
Value Line(KCBT)
Mar08 080312 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080319 12445 12460 12060 12225 +335 86,927 169,523 +3,752
Sep08 080319 12200 12460 12090 12195 +295 294 126 +72
Total Volume and Open Interest 87,221 169,695 +3,822
Nikkei 225(SGX)
Jun08 080319 12445 12460 12060 12225 +335 86,927 169,523 +3,752
Sep08 080319 12200 12460 12090 12195 +295 294 126 +72
Dec08 080319 12140 12140 12140 12140 +295 0 10 +0
Total Volume and Open Interest 87,221 169,695 +3,822
CAC 40(EURONEXT)
Mar08 080320 4507.0 4547.0 4478.5 4533.5 -23.5 266,711 527,791 -87,042
Apr08 080320 4531.0 4592.0 4488.0 4544.5 -21.0 92,629 376,768 +66,914
May08 080320 4483.5 4519.5 4442.0 4494.5 -22.5 117 972 +64
Total Volume and Open Interest 363,256 937,420 -18,245
Hang Seng Index(HKFE)
Mar08 080320 21212 21476 20819 20821 -820 9,285 51,189 +49,979
Apr08 080320 21150 21429 20781 20792 -803 267 29 -893
Total Volume and Open Interest 9,569 51,441 +49,087
DAX(EUREX)
Mar08 080320 6301.5 6377.0 6301.5 6326.5 -42.0 301,411 166,463 +0
Jun08 080320 6380.0 6475.0 6341.5 6398.5 -41.0 121,388 180,767 +30,164
Sep08 080320 6435.5 6522.0 6427.0 6461.5 -40.0 16,279 7,899 +99
Total Volume and Open Interest 439,078 355,129 +30,263
FT-SE 100(EURONEXT)
Mar08 080320 5501.00 5535.00 5480.00 5531.50 -13.50 269,860 179,400 -66,296
Jun08 080320 5516.00 5560.00 5473.00 5516.50 -45.00 160,192 446,994 +37,876
Sep08 080320 5529.50 5542.00 5490.00 5527.00 -45.00 111 2,233 +33
Total Volume and Open Interest 430,163 630,727 -28,387
SPI 200(SFE)
Mar08 080320 5188.0 5205.0 5122.0 5139.0 -156.0 60,973 346,976 -9,304
Jun08 080320 5224.0 5253.0 5173.0 5179.0 -171.0 53,814 228,718 +48,393
Sep08 080320 5184.0 5184.0 5184.0 5184.0 -170.0 17 1,429 -133
Total Volume and Open Interest 114,817 577,841 +38,966
GSCI(CME)
Apr08 080320 651.00 11.14 647.80 5.14 -7.50 354 17,521 -68
May08 080320 3.14 3.14 3.14 3.14 -7.50 1 1 +0
Jun08 080320 1.64 1.64 1.64 1.64 -7.00      
Total Volume and Open Interest 355 17,522 -68
RJ/CRB Index(ICE)
Apr08 080320 533.10 533.45 509.50 509.50 -12.50 45 318 -4
Jun08 080320 528.00 528.00 515.50 515.50 -12.50 1 417 +0
Aug08 080320 534.00 534.00 521.50 521.50 -12.50 0 384 +0
Total Volume and Open Interest 46 1,124 -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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf