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 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080324 1216.00 1257.00 1216.00 1257.00 +50.00 9,474 198,803 -8,634
Jul08 080324 1241.00 1272.00 1241.00 1272.00 +50.00 4,925 110,818 -1,785
Aug08 080324 1235.00 1266.00 1235.00 1266.00 +50.00 536 9,550 +96
Sep08 080324 1202.00 1240.00 1202.00 1240.00 +50.00 546 7,707 +521
Nov08 080324 1148.00 1190.00 1138.00 1189.00 +49.00 3,710 141,859 +505
Jan09 080324 1162.00 1197.00 1149.00 1197.00 +46.00 55 10,701 +31
Mar09 080324 1169.00 1296.00 1161.00 1206.00 +44.00 7 4,598 -63
Total Volume and Open Interest 19,675 522,149 -9,559
Soybean Meal(CBOT)
May08 080324 316.00 330.30 313.00 330.30 +20.00 9,644 67,406 -2,750
Jul08 080324 319.50 334.50 319.00 334.50 +20.00 2,966 52,573 +875
Aug08 080324 317.00 331.50 317.00 331.50 +20.00 831 17,302 +735
Sep08 080324 310.00 321.30 310.00 320.90 +19.60 953 10,651 +392
Oct08 080324 284.00 294.00 281.50 293.20 +19.20 743 12,289 +302
Dec08 080324 282.50 291.00 278.00 289.00 +17.50 3,849 52,979 +586
Jan09 080324 285.00 290.00 281.00 290.00 +13.00 100 3,027 +60
Mar09 080324 291.00 295.00 283.00 293.50 +13.50 194 2,546 +53
Total Volume and Open Interest 20,086 225,444 +559
Soybean Oil(CBOT)
May08 080324 54.05 56.10 54.05 55.80 +1.40 10,385 122,668 +451
Jul08 080324 55.50 56.75 55.40 56.65 +1.51 2,810 68,836 +603
Aug08 080324 55.80 57.05 55.75 56.90 +1.52 364 11,306 +223
Sep08 080324 55.95 57.30 55.95 57.10 +1.60 510 9,131 +433
Oct08 080324 55.90 57.30 55.80 57.05 +1.60 237 7,986 -554
Dec08 080324 56.40 57.75 56.20 57.32 +1.49 2,826 53,454 +386
Jan09 080324 56.65 56.65 56.65 56.65 +0.85 60 1,958 -94
Mar09 080324 57.00 57.10 57.00 57.10 +1.00 1,233 4,040 +676
Total Volume and Open Interest 18,750 284,581 +2,317
Canola(WCE)
May08 080324 577.0 614.7 577.0 613.5 +36.6 8,754 59,108 -1,186
Jul08 080324 598.8 627.7 591.9 627.1 +37.0 4,901 28,813 +1,931
Total Volume and Open Interest 14,880 157,265 +796
Corn(CBOT)
May08 080324 515.00 525.50 514.75 524.75 +17.25 17,901 457,604 -21,574
Jul08 080324 527.50 537.25 526.50 537.00 +17.75 11,616 308,846 +8,006
Sep08 080324 528.50 540.50 528.50 540.00 +17.00 1,355 74,567 +5,466
Dec08 080324 527.00 540.50 525.50 539.75 +18.50 7,569 405,052 -4,095
Mar09 080324 535.00 547.50 535.00 547.50 +18.25 523 41,611 +316
May09 080324 539.50 552.00 539.50 552.00 +17.00 54 4,150 +112
Total Volume and Open Interest 39,843 1,403,391 -11,792
Wheat(CBOT)
May08 080324 997.00 1062.00 996.00 1020.00 +32.50 6,726 147,265 -4,035
Jul08 080324 991.00 1053.00 991.00 1018.50 +32.00 3,821 126,145 -1,347
Sep08 080324 1002.00 1061.00 1002.00 1029.00 +45.00 230 27,473 +121
Dec08 080324 1014.00 1070.00 1014.00 1039.50 +45.50 1,473 62,685 -1,283
Mar09 080324 1050.00 1050.00 1050.00 1050.00 +46.00 0 2,046 +27
Total Volume and Open Interest 12,299 395,801 -6,491
Wheat(KCBT)
May08 080324 1047.00 1106.50 1044.00 1068.50 +36.50 7,370 40,281 -1,160
Jul08 080324 1050.00 1090.00 1030.00 1068.00 +51.00 5,715 41,549 -302
Sep08 080324 1046.00 1090.00 1040.00 1073.00 +45.25 1,029 8,970 +115
Dec08 080324 1054.00 1099.00 1045.00 1081.00 +45.50 1,231 12,043 +486
Mar09 080324 1090.00 1090.00 1090.00 1090.00 +60.00 11 457 +2
Total Volume and Open Interest 15,519 111,586 -842
Wheat(MGE)
May08 080324 1290.00 1335.00 1287.00 1319.25 +42.25 1,039 9,471 -198
Jul08 080324 1094.00 1155.00 1092.00 1129.75 +49.75 2,394 7,316 -707
Sep08 080324 1030.00 1094.00 1030.00 1070.00 +48.00 1,524 15,494 -375
Dec08 080324 1032.00 1100.00 1032.00 1075.00 +50.75 1,505 13,853 +340
Mar09 080324 1080.00 1080.00 1080.00 1080.00 +50.00 41 436 +9
Total Volume and Open Interest 6,516 47,721 -924
Oats(CBOT)
May08 080324 345.00 349.00 335.50 335.75 -3.25 263 8,482 -541
Jul08 080324 356.00 359.00 346.50 346.50 -3.50 259 2,050 +173
Sep08 080324 360.00 360.00 360.00 360.00 -2.00 38 397 +17
Dec08 080324 369.25 376.50 369.25 370.00 unch 144 3,324 +78
Total Volume and Open Interest 704 14,300 -273
Rough Rice(CBOT)
May08 080324 18.52 18.53 18.52 18.53 +0.50 77 11,716 -36
Jul08 080324 18.80 18.80 18.80 18.80 +0.50 57 2,099 +162
Sep08 080324 17.15 17.15 17.15 17.15 +0.50 3 3,579 +23
Nov08 080324 17.05 17.20 17.05 17.20 +0.50 2 2,902 -5
Total Volume and Open Interest 139 20,422 +144
Live Cattle(CME)
Apr08 080324 90.700 90.900 90.050 90.430 -0.250 13,232 46,886 -2,172
Jun08 080324 91.000 91.200 90.750 90.850 -0.130 13,987 128,915 +1,388
Aug08 080324 94.650 95.000 94.650 94.800 +0.400 5,446 45,601 +348
Oct08 080324 99.300 99.950 99.300 99.850 +0.870 2,678 24,959 +147
Dec08 080324 101.400 102.150 101.400 102.035 +0.785 1,281 13,783 +141
Feb09 080324 103.350 104.000 103.350 103.900 +0.850 817 8,668 +28
Total Volume and Open Interest 37,555 271,967 -62
Feeder Cattle(CME)
Mar08 080320 99.150 99.200 99.000 99.135 -0.215 282 1,522 +1,522
Apr08 080324 104.000 104.300 103.100 103.285 -0.750 1,794 7,764 -19
May08 080324 107.100 107.350 106.100 106.385 -0.965 2,855 19,218 +152
Aug08 080324 110.900 110.900 110.200 110.635 -0.165 665 7,579 +228
Sep08 080324 111.000 111.050 110.450 110.800 -0.600 64 1,556 -12
Oct08 080324 110.800 110.800 110.250 110.700 -0.300 109 836 +48
Nov08 080324 110.000 110.000 109.700 109.900 -0.400 9 473 -2
Total Volume and Open Interest 5,787 37,875 -1,108
Lean Hogs(CME)
Apr08 080324 56.050 56.450 55.600 56.300 -0.030 11,251 32,220 -1,381
May08 080324 67.250 68.500 67.250 68.400 +0.425 183 3,340 +18
Jun08 080324 71.750 72.600 71.300 71.500 -0.580 17,007 80,270 +3,823
Jul08 080324 74.800 75.600 74.700 75.385 +0.455 7,121 29,916 +1,981
Aug08 080324 74.750 75.900 74.750 75.580 +0.680 2,535 25,265 +1,086
Oct08 080324 69.950 71.000 69.950 70.950 +0.950 1,395 16,954 +182
Dec08 080324 73.050 74.150 73.050 73.900 +0.850 1,906 23,997 +945
Feb09 080324 76.800 77.600 76.800 77.450 +0.400 302 9,692 +91
Total Volume and Open Interest 41,732 222,315 +6,732
Pork Bellies(CME)
Mar08 080324 76.000 76.000 76.000 76.000 unch 0 1 +0
May08 080324 76.300 78.700 75.800 76.700 +0.850 100 1,147 +8
Jul08 080324 77.900 79.500 77.600 78.850 +2.200 7 458 +0
Aug08 080324 79.000 79.400 78.800 79.150 +0.300 10 213 +1
Feb09 080324 88.050 88.050 88.050 88.050 +0.050 5 5 +5
Total Volume and Open Interest 122 1,824 +14
Class III Milk(CME)
Mar08 080324 17.97 18.00 17.97 17.99 unch 98 3,619 +28
Apr08 080324 16.80 16.80 16.80 16.80 +0.11 127 4,025 -41
May08 080324 16.91 16.91 16.91 16.91 -0.06 103 3,588 +3
Jun08 080324 17.05 17.05 17.05 17.05 +0.03 63 2,933 +29
Jul08 080324 17.15 17.15 17.15 17.15 +0.07 70 2,185 +6
Total Volume and Open Interest 1,023 29,784 +224
Cocoa(ICE)
May08 080324 2313 2415 2252 2293 -22 23,001 70,182 -6,902
Jul08 080324 2330 2431 2271 2308 -24 4,942 35,157 +558
Sep08 080324 2300 2324 2263 2324 -1 1,899 17,625 -172
Dec08 080324 2293 2298 2235 2298 +20 3,078 21,567 -1,303
Mar09 080324 2262 2289 2262 2289 +24 120 7,987 +60
May09 080324 2267 2293 2267 2293 +6 5 2,343 -1
Jul09 080324 2274 2300 2274 2300 +6 4 2,160 +0
Total Volume and Open Interest 33,049 158,514 -7,760
Coffee "C"(ICE)
May08 080324 131.65 133.20 128.05 129.70 -1.95 20,914 91,568 -5,699
Jul08 080324 134.50 135.30 130.75 132.25 -2.00 9,084 39,087 +2,640
Sep08 080324 136.70 137.40 133.00 134.75 -1.75 4,788 13,408 -864
Dec08 080324 139.00 139.00 136.25 138.00 -1.50 1,669 14,452 +37
Mar09 080324 142.00 142.00 139.85 141.20 -1.30 413 7,281 +171
May09 080324 142.00 143.25 141.85 143.25 -1.15 195 2,100 +7
Total Volume and Open Interest 37,093 171,105 -3,706
Orange Juice(ICE)
May08 080324 112.40 113.00 108.50 112.30 -1.30 1,695 19,210 -277
Jul08 080324 116.50 116.50 115.60 115.60 -1.40 220 5,151 +87
Sep08 080324 120.00 120.00 119.25 119.25 -0.95 101 1,845 +3
Nov08 080324 121.00 123.00 121.00 123.00 -0.50 110 1,248 -43
Jan09 080324 126.05 126.65 126.05 126.65 -0.55 90 1,252 -33
Mar09 080324 128.25 128.25 128.25 128.25 -0.45 0 151 +0
Total Volume and Open Interest 2,236 28,889 -243
Sugar #11(ICE)
May08 080324 11.89 12.06 11.63 11.98 +0.10 65,290 351,464 +2,445
Jul08 080324 12.16 12.39 11.96 12.31 +0.08 42,118 208,776 -1,267
Oct08 080324 12.67 12.76 12.34 12.73 +0.11 11,582 156,102 +278
Mar09 080324 13.10 13.25 12.90 13.19 +0.03 5,953 81,631 -468
May09 080324 13.00 13.20 12.92 13.16 -0.02 2,084 52,999 -574
Total Volume and Open Interest 131,859 945,167 +140
Sugar #14(ICE)
May08 080324 20.55 20.58 20.55 20.55 +0.01 878 1,555 -561
Jul08 080324 20.60 20.60 20.60 20.60 +0.11 132 2,488 +79
Sep08 080324 20.50 20.50 20.48 20.48 -0.02 10 1,476 +0
Nov08 080324 21.13 21.13 21.13 21.13 +0.03 0 863 +0
Jan09 080324 21.05 21.05 21.05 21.05 +0.05 0 459 +0
Total Volume and Open Interest 1,020 7,568 -482
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 080324 71.88 73.64 71.62 73.05 +1.30 31,607 126,487 -6,115
Jul08 080324 74.85 76.70 74.55 76.26 +2.00 11,259 54,538 +752
Oct08 080324 78.20 80.00 78.00 79.58 +2.48 89 2,320 -16
Dec08 080324 80.30 82.28 79.67 82.28 +2.92 10,609 87,960 +1,057
Mar09 080324 82.75 84.84 82.46 84.74 +2.90 215 7,552 -103
May09 080324 85.63 85.63 85.63 85.63 +2.96 0 546 -20
Total Volume and Open Interest 53,837 284,456 -4,450
Lumber(CME)
May08 080324 230.5 232.2 229.2 230.8 +5.2 919 9,170 -169
Jul08 080324 253.5 254.5 252.9 254.5 +4.6 230 2,423 +47
Sep08 080324 262.9 263.8 262.9 263.8 +2.0 128 1,329 +103
Nov08 080324 254.8 259.7 254.8 255.8 +1.9 21 376 +2
Total Volume and Open Interest 1,305 13,413 -12
Crude Oil(NYM)
May08 080324 100.60 102.38 100.60 100.86 -0.98 332,794 365,603 -8,065
Jun08 080324 100.10 101.45 100.10 100.24 -0.82 124,489 154,908 -1,740
Jul08 080324 100.15 100.75 99.65 99.65 -0.67 36,333 63,731 +2,655
Aug08 080324 99.50 99.50 99.15 99.15 -0.51 12,020 33,793 -135
Sep08 080324 98.90 99.10 98.73 98.73 -0.41 8,640 49,104 +1,102
Oct08 080324 98.37 98.37 98.37 98.37 -0.40 4,876 39,090 +330
Nov08 080324 98.05 98.05 98.05 98.05 -0.40 3,274 22,457 +448
Dec08 080324 97.95 97.95 97.74 97.74 -0.40 28,638 202,162 -3,359
Jan09 080324 97.40 97.40 97.40 97.40 -0.40 574 24,807 +261
Feb09 080324 97.08 97.08 97.08 97.08 -0.40 629 13,053 -135
Mar09 080324 96.79 96.79 96.79 96.79 -0.40 154 12,203 +10
Apr09 080324 96.54 96.54 96.54 96.54 -0.40 60 8,396 +0
May09 080324 96.30 96.30 96.30 96.30 -0.40 80 17,979 +61
Jun09 080324 96.20 96.20 96.09 96.09 -0.41 885 29,071 -360
Jul09 080324 95.91 95.91 95.91 95.91 -0.42 22 7,739 +12
Aug09 080324 95.75 95.75 95.75 95.75 -0.43 10 9,317 +0
Total Volume and Open Interest 562,524 1,352,101 -15,883
Heating Oil(NYM)
Apr08 080324 297.80 298.85 296.31 296.31 -1.41 21,681 28,339 -3,148
May08 080324 288.40 290.90 287.41 287.41 -3.23 28,656 78,638 +1,769
Jun08 080324 284.25 286.50 282.66 282.66 -3.73 13,232 36,374 +214
Jul08 080324 284.00 284.00 282.21 282.21 -3.88 3,574 15,932 +392
Aug08 080324 282.51 282.51 282.51 282.51 -3.98 1,455 7,607 -14
Sep08 080324 286.25 286.25 283.26 283.26 -3.93 2,205 9,654 -407
Oct08 080324 287.25 287.25 284.36 284.36 -3.78 412 3,689 +43
Nov08 080324 285.61 285.61 285.61 285.61 -3.68 413 3,309 -7
Dec08 080324 286.91 286.91 286.91 286.91 -3.53 3,186 21,084 -733
Jan09 080324 287.31 287.31 287.31 287.31 -3.48 842 8,124 +630
Feb09 080324 288.50 288.50 285.71 285.71 -3.48 29 1,241 +0
Mar09 080324 281.91 281.91 281.91 281.91 -3.48 13 1,581 +4
Total Volume and Open Interest 76,383 227,954 -671
Gasoline(NYMEX)
Apr08 080324 260.75 267.32 259.05 264.12 +3.61 30,864 37,625 -2,109
May08 080324 261.21 266.95 259.32 263.26 +2.03 40,425 76,504 +2,874
Jun08 080324 260.12 265.98 259.43 262.51 +1.08 16,166 42,633 +967
Jul08 080324 258.66 264.29 258.66 261.26 +0.53 5,760 21,190 +334
Aug08 080324 260.29 262.33 258.55 259.26 +0.18 6,015 10,538 -313
Sep08 080324 256.40 258.90 254.50 256.31 -0.12 5,913 10,467 -211
Oct08 080324 244.75 245.80 243.14 243.66 -0.32 3,666 9,515 -450
Nov08 080324 243.25 243.25 240.45 241.06 -0.47 2,038 4,043 -16
Dec08 080324 241.58 241.85 237.85 240.21 -0.57 2,293 12,585 -380
Jan09 080324 241.36 241.36 241.36 241.36 -0.62 159 4,138 +56
Total Volume and Open Interest 113,309 246,424 +752
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080324 264.12 264.12 264.12 264.12 +8.09 0 23 +0
May08 080324 263.26 263.26 263.26 263.26 +2.03 2 5 +0
Jun08 080324 262.51 262.51 262.51 262.51 +1.08 0 5 +0
Jul08 080324 261.26 261.26 261.26 261.26 +0.53      
Total Volume and Open Interest 6 34 +0
Natural Gas(NYM)
Apr08 080324 9.120 9.447 9.008 9.329 +0.264      
May08 080324 9.140 9.423 9.140 9.423 +0.283      
Jun08 080324 9.325 9.515 9.325 9.515 +0.288      
Jul08 080324 9.375 9.617 9.375 9.617 +0.286      
Aug08 080324 9.470 9.675 9.470 9.675 +0.286      
Sep08 080324 9.480 9.682 9.480 9.682 +0.288      
Oct08 080324 9.530 9.748 9.530 9.748 +0.288      
Nov08 080324 10.003 10.003 10.003 10.003 +0.308      
Dec08 080324 10.343 10.343 10.343 10.343 +0.323      
Jan09 080324 10.610 10.610 10.563 10.563 +0.333      
Feb09 080324 10.533 10.533 10.533 10.533 +0.333      
Mar09 080324 9.965 10.360 9.965 10.298 +0.333      
Apr09 080324 8.738 8.738 8.738 8.738 +0.318      
May09 080324 8.395 8.590 8.395 8.590 +0.318      
Jun09 080324 8.640 8.640 8.640 8.640 +0.318      
Jul09 080324 8.520 8.715 8.520 8.715 +0.318      
Total Volume and Open Interest      
Brent Crude Oil(ICE)
May08 080324 99.55 101.28 98.92 99.86 -0.52 113,357 141,355 +254
Jun08 080324 98.97 101.03 98.66 99.64 -0.49 54,727 141,640 +2,851
Jul08 080324 98.73 100.77 98.50 99.37 -0.46 21,063 60,244 +9,296
Aug08 080324 98.97 100.30 98.23 99.06 -0.47 8,027 30,979 +5,376
Sep08 080324 98.78 99.94 97.96 98.78 -0.50 6,578 21,682 +2,620
Oct08 080324 98.56 99.68 97.73 98.53 -0.50 4,666 13,256 +887
Nov08 080324 98.00 99.43 97.52 98.29 -0.48 2,194 9,955 +681
Dec08 080324 98.17 99.17 97.65 98.05 -0.45 11,891 58,147 +1,497
Jan09 080324 97.64 97.88 97.64 97.86 -0.43 793 13,171 +111
Feb09 080324 97.80 97.80 97.56 97.65 -0.42 0 7,278 -108
Mar09 080324 97.51 97.51 97.43 97.43 -0.40 12 4,900 -13
Apr09 080324 97.60 97.60 97.22 97.22 -0.38 0 5,759 -14
May09 080324 97.38 97.38 97.01 97.01 -0.37 0 1,730 +20
Jun09 080324 97.16 97.16 96.80 96.80 -0.36 0 12,818 +98
Total Volume and Open Interest 225,468 619,265 +24,282
Gas Oil(ICE)
Apr08 080324 924.50 935.50 917.00 928.50 +6.50 43,710 54,541 -1,516
May08 080324 910.25 925.00 906.00 916.75 +5.50 42,172 58,502 +961
Jun08 080324 900.00 915.50 897.75 907.50 +5.50 21,873 28,800 -483
Jul08 080324 897.25 908.00 896.50 902.50 +5.25 5,461 15,408 +829
Aug08 080324 895.00 905.50 894.50 900.50 +4.75 3,483 10,070 +38
Sep08 080324 897.00 904.50 895.00 899.75 +4.25 2,622 11,024 +310
Oct08 080324 894.00 901.25 892.75 897.50 +3.50 1,025 7,003 +418
Nov08 080324 895.50 895.50 895.50 895.50 +3.50 528 7,300 +186
Dec08 080324 893.75 893.75 893.75 893.75 +3.75 4,119 28,104 -686
Jan09 080324 892.00 892.00 892.00 892.00 +3.75 258 10,886 +726
Total Volume and Open Interest 126,265 257,324 +1,606
US Dollar Index(ICE)
Jun08 080324 73.350 73.670 73.265 73.430 +0.200 5,338 39,154 -1,568
Sep08 080324 73.980 74.000 73.920 73.920 +0.200 23 2,626 -1
Dec08 080324 74.265 74.340 74.265 74.340 +0.200 4 610 +0
Total Volume and Open Interest 5,365 42,390 +39,153
Australian Dollar(CME)
Jun08 080324 89.28 89.72 89.23 89.57 +0.91 52,111 71,969 -2,885
Sep08 080324 88.39 88.39 88.39 88.39 +0.91 12 251 +27
Dec08 080324 87.15 87.24 87.15 87.24 +0.91 5 149 -5
Total Volume and Open Interest 52,145 72,461 -2,846
British Pound(CME)
Jun08 080324 196.65 197.40 196.48 197.06 +0.15 64,712 85,281 -182
Sep08 080324 195.56 195.56 195.56 195.56 +0.22 40 170 +1
Dec08 080324 194.07 194.07 194.07 194.07 +0.22 0 61 +0
Total Volume and Open Interest 64,792 85,577 -152
Canadian Dollar(CME)
Jun08 080324 97.24 98.03 97.24 98.03 +1.01 55,892 88,986 -4,686
Sep08 080324 97.15 97.88 97.15 97.88 +1.01 689 6,167 +683
Dec08 080324 97.72 97.72 97.72 97.72 +1.01 44 1,905 +18
Mar09 080324 97.54 97.54 97.54 97.54 +1.01 16 464 +3
Total Volume and Open Interest 56,644 98,281 -3,981
Japanese Yen(CME)
Jun08 080324 100.76 100.76 99.63 99.63 -2.24 102,997 193,605 +1,400
Sep08 080324 99.96 99.96 99.96 99.96 -2.24 983 2,575 +1,013
Dec08 080324 100.28 100.28 100.28 100.28 -2.24 4 69 -4
Total Volume and Open Interest 103,984 196,298 +2,409
Swiss Franc(CME)
Jun08 080324 98.57 98.57 97.91 97.91 -1.10 2,351 56,279 +376
Sep08 080324 97.80 97.80 97.80 97.80 -1.10 7 910 -1
Dec08 080324 97.67 97.67 97.67 97.67 -1.10 0 54 +0
Total Volume and Open Interest 2,360 57,248 +375
EuroFX(CME)
Jun08 080324 153.66 153.76 153.00 153.51 -0.10 189,708 158,840 -9,613
Sep08 080324 153.01 153.01 152.65 152.75 -0.04 41 1,671 -39
Dec08 080324 152.09 152.09 152.09 152.09 +0.01 2 338 +1
Total Volume and Open Interest 189,761 160,921 -9,652
Mexican Peso(CME)
Apr08 080324 933.0 933.0 933.0 933.0 +3.8 0 3 +0
May08 080324 929.0 929.0 929.0 929.0 +3.8 17 3 -14
Total Volume and Open Interest 5,857 118,234 +12,443
30-Year T-Bonds(CBOT)
Jun08 080324 120~27 120~27 118~02 118~25 -2~05 235,648 928,889 -219
Sep08 080324 119~00 119~00 116~28 117~11 -2~04 6 361 +3
Dec08 080324 116~01 116~01 116~01 116~01 -2~04 1 60 +1
Total Volume and Open Interest 235,656 929,324 -18,389
10-Year T-Notes(CBOT)
Jun08 080324 119~180 119~180 117~265 118~070 -1~195 586,435 2,063,257 -101,742
Sep08 080324 116~170 116~170 116~170 116~170 -1~195 3 835 +0
Dec08 080324 115~170 115~170 115~170 115~170 -1~195      
Total Volume and Open Interest 586,438 2,064,092 -122,785
5-Year T-Notes(CBOT)
Jun08 080324 114~050 114~050 113~105 113~135 -1~075 441,447 0 +0
Sep08 080324 113~035 113~035 113~035 113~035 -1~075      
Dec08 080324 113~035 113~035 113~035 113~035 -1~075      
Total Volume and Open Interest 445,655 4,270 +0
2 Year T-Notes(CBOT)
Jun08 080324 106~125 106~125 106~098 106~100 -0~060 3,614 1,121,433 +25,679
Sep08 080324 106~100 106~100 106~100 106~100 -0~060      
Dec08 080324 106~100 106~100 106~100 106~100 -0~060      
Total Volume and Open Interest 3,616 1,159,799 +23,918
Eurodollars(CME)
Jun08 080324 97.685 97.685 97.590 97.645 -0.105 194,500 1,737,481 -2,399
Sep08 080324 97.770 97.770 97.650 97.740 -0.125 351,500 1,440,122 -92,887
Dec08 080324 97.720 97.720 97.580 97.635 -0.200 355,500 1,393,339 -37,725
Mar09 080324 97.720 97.720 97.535 97.595 -0.255 326,500 1,099,842 +12,534
Jun09 080324 97.530 97.530 97.345 97.375 -0.315 291,500 909,356 +10,629
Sep09 080324 97.310 97.310 97.105 97.130 -0.335 240,500 827,841 -11,523
Dec09 080324 97.060 97.065 96.865 96.880 -0.330 253,500 585,944 +2,078
Mar10 080324 96.865 96.870 96.695 96.700 -0.300 17,895 333,017 +6,696
Jun10 080324 96.670 96.685 96.525 96.525 -0.275 4,564 238,862 +5,078
Sep10 080324 96.490 96.505 96.350 96.350 -0.260 45,500 200,033 +1,578
Dec10 080324 96.320 96.335 96.175 96.175 -0.255 38,500 172,095 +3,294
Mar11 080324 96.200 96.210 96.040 96.040 -0.250 23,500 113,587 +2,005
Jun11 080324 96.075 96.090 95.915 95.915 -0.240 10,500 108,553 +383
Sep11 080324 95.945 95.960 95.795 95.795 -0.230 7,272 69,012 +585
Dec11 080324 95.740 95.740 95.675 95.675 -0.225 7,446 76,511 +170
Mar12 080324 95.750 95.760 95.585 95.585 -0.220 6,735 78,127 -153
Jun12 080324 95.505 95.505 95.490 95.490 -0.215 3,787 58,546 +66
Sep12 080324 95.400 95.400 95.400 95.400 -0.210 3,165 48,260 +401
Total Volume and Open Interest 2,205,971 9,753,012 -95,668
30 Day Federal Funds(CBOT)
Mar08 080324 5.660 5.660 5.660 5.660 +0.005 0 74,981 -2,134
Apr08 080324 6.075 6.085 6.075 6.085 unch 0 73,477 -5,807
May08 080324 6.320 6.320 6.320 6.320 -0.070 6 83,363 +760
Jun08 080324 6.335 6.335 6.335 6.335 -0.080 6 42,320 +2,308
Jul08 080324 6.375 6.375 6.375 6.375 -0.095 125 18,051 +1,282
Aug08 080324 6.385 6.385 6.385 6.385 -0.110 180 21,210 +822
Total Volume and Open Interest 317 334,795 +878
30 Day Fed Funds(e-CBOT)
Mar08 080324 97.405 97.410 97.405 97.410 +0.005 3,689 0 +0
Apr08 080324 97.820 97.835 97.800 97.830 -0.005 8,120 0 +0
May08 080324 98.100 98.115 98.035 98.070 -0.070 8,377 0 +0
Jun08 080324 98.140 98.140 98.055 98.070 -0.095 5,747 0 +0
Jul08 080324 98.195 98.195 98.085 98.115 -0.105 7,554 0 +0
Aug08 080324 98.170 98.170 98.095 98.120 -0.125 5,132 0 +0
Total Volume and Open Interest 44,720    
3-Mth Euro-Yen(CME)
Jun08 080324 99.16 99.22 99.16 99.22 -0.05 2 12,310 -7
Sep08 080324 99.33 99.33 99.33 99.33 -0.02 1 6,373 +150
Dec08 080324 99.33 99.33 99.33 99.33 -0.01 0 2,477 +0
Mar09 080324 99.31 99.31 99.31 99.31 -0.02 0 1,527 +0
Jun09 080324 99.27 99.27 99.27 99.27 -0.01 0 354 +0
Sep09 080324 99.20 99.20 99.20 99.20 -0.02 0 350 +0
Dec09 080324 99.18 99.18 99.18 99.18 -0.01      
Mar10 080324 99.13 99.13 99.13 99.13 -0.01      
Jun10 080324 99.06 99.06 99.06 99.06 -0.03      
Sep10 080324 99.02 99.02 99.02 99.02 -0.02      
Total Volume and Open Interest 3 23,391 +143
3-Mth Euro-Yen(SGX)
Jun08 080324 99.24 99.24 99.21 99.21 -0.05 25 26,595 +888
Sep08 080324 99.31 99.31 99.30 99.30 -0.04 0 18,127 +150
Dec08 080324 99.33 99.33 99.31 99.31 -0.03 0 15,040 -102
Mar09 080324 99.31 99.31 99.29 99.29 -0.03 0 7,746 +0
Jun09 080324 99.25 99.25 99.25 99.25 -0.03 0 1,912 +0
Sep09 080324 99.19 99.19 99.19 99.19 -0.03 0 778 +0
Dec09 080324 99.17 99.17 99.17 99.17 -0.03 0 260 +0
Mar10 080324 99.11 99.11 99.11 99.11 -0.03 0 250 +0
Total Volume and Open Interest 25 75,114 +936
Japanese Gov't Bonds(SGX)
Jun08 080324 140.73 140.85 140.53 140.67 -0.23 3,577 30,674 -1,073
Sep08 080324 140.67 140.67 140.67 140.67 -0.93      
Dec08 080324 140.67 140.67 140.67 140.67 -0.93      
Total Volume and Open Interest 3,046 30,661 -13
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)
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
Sep10 080320 92.89 92.93 92.89 92.90 +0.12 10 935 +0
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 080324 914.0 927.0 914.0 918.7 -1.3 230,124 195,893 -17,324
Jun08 080324 920.0 930.5 920.0 923.2 -1.1 44,829 130,559 +13,217
Aug08 080324 931.5 931.5 927.2 927.2 -0.8 1,717 34,251 -281
Oct08 080324 930.6 930.6 930.6 930.6 -0.5 499 8,706 +296
Dec08 080324 935.0 935.0 934.0 934.0 -0.2 1,517 27,146 -27
Feb09 080324 937.6 937.6 937.6 937.6 +0.2 131 21,259 +117
Apr09 080324 941.0 941.0 941.0 941.0 +0.5 743 4,239 +22
Jun09 080324 944.9 944.9 944.9 944.9 +1.0 6 10,484 +0
Aug09 080324 949.1 949.1 949.1 949.1 +1.6 40 210 +15
Oct09 080324 953.4 953.4 953.4 953.4 +2.2 4 215 +0
Dec09 080324 957.7 957.7 957.7 957.7 +2.8 141 17,038 -47
Total Volume and Open Interest 280,262 470,393 -4,063
Silver(CMX)
Mar08 080324 1711.0 1711.0 1706.7 1706.7 +26.2 262 421 +56
May08 080324 1704.0 1718.0 1692.0 1711.0 +26.0 58,911 71,768 -4,268
Jul08 080324 1713.0 1729.0 1711.0 1719.3 +26.0 3,237 25,156 +90
Sep08 080324 1725.5 1725.7 1725.5 1725.7 +26.7 347 17,925 +111
Dec08 080324 1734.0 1734.0 1734.0 1734.0 +27.4 2,262 19,891 -517
Mar09 080324 1742.0 1742.0 1742.0 1742.0 +28.7 1,047 4,240 +666
May09 080324 1748.4 1748.4 1748.4 1748.4 +29.5 52 168 +43
Total Volume and Open Interest 66,802 152,398 -3,819
Platinum(NYMEX)
Apr08 080324 1890.0 1890.0 1889.2 1889.2 +11.9 4,368 7,382 -880
Jul08 080324 1894.7 1894.7 1894.7 1894.7 +12.3 1,279 4,357 +947
Oct08 080324 1900.4 1900.4 1900.4 1900.4 +12.2 11 195 +2
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080324 432.00 435.10 432.00 435.10 -9.65 3 79 +0
Jun08 080324 446.50 446.60 429.20 436.40 -9.65 2,861 0 -17,892
Sep08 080324 437.05 439.45 437.05 439.45 -8.75 20 0 -1,073
Total Volume and Open Interest 2,911 1,050 -18,963
Copper(CMX)
Mar08 080324 368.00 368.00 365.50 365.50 +4.40 500 929 -185
May08 080324 355.50 364.40 353.05 362.25 +4.90 17,088 61,743 -2,324
Jul08 080324 364.00 364.00 362.25 362.25 +5.20 1,179 19,539 +303
Sep08 080324 360.25 360.25 360.25 360.25 +5.20 318 4,001 -89
Dec08 080324 358.50 358.50 356.50 356.65 +5.30 134 5,730 +19
Total Volume and Open Interest 20,268 99,194 -2,209
Aluminum(CMX)
Mar08 080324 126.25 126.25 126.25 126.25 unch      
Apr08 080324 126.25 126.25 126.25 126.25 unch      
May08 080324 126.25 126.25 126.25 126.25 unch      
Jun08 080324 126.25 126.25 126.25 126.25 unch      
Jul08 080324 126.25 126.25 126.25 126.25 unch      
Aug08 080324 126.25 126.25 126.25 126.25 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080324 12415 12615 12410 12540 +212 2,760 21,809 -3,144
Sep08 080324 12540 12540 12540 12540 +212 1 3 +0
Dec08 080324 12525 12525 12525 12525 +232 0 6 +0
Mar09 080324 12515 12515 12515 12515        
S & P 500(CME)
Jun08 080324 1336.20 1361.00 1335.80 1351.60 +26.90 43,728 539,960 -6,756
Sep08 080324 1352.00 1352.20 1352.00 1352.20 +27.30 11 695 +6
Dec08 080324 1355.00 1360.00 1352.40 1352.40 +27.50 109 6,101 +100
Mar09 080324 1352.90 1352.90 1352.90 1352.90 +27.50 0 50 +45
Total Volume and Open Interest 43,849 546,818 -6,605
S & P 500 E-Mini(Globex)
Jun08 080324 1326.25 1361.50 1325.25 1351.50 +26.75 2,162,485 0 -2,181,281
Sep08 080324 1328.75 1361.75 1326.75 1352.25 +27.25 289 0 -22
Total Volume and Open Interest 2,211,877    
NASDAQ 100(CME)
Jun08 080324 1766.00 1827.00 1765.00 1819.30 +69.30 3,842 28,120 +5
Sep08 080324 1826.30 1826.30 1826.30 1826.30 +69.30 0 2 +0
Dec08 080324 1836.30 1836.30 1836.30 1836.30 +69.30 0 1 +0
Total Volume and Open Interest 3,842 28,123 +5
NASDAQ 100 E-Mini(Globex)
Jun08 080324 1752.80 1826.50 1748.50 1819.30 +69.30 387,747 0 -293,111
Sep08 080324 1794.00 1832.50 1794.00 1826.30 +69.30 2 0 +0
Total Volume and Open Interest 389,408    
S & P Midcap 400(CME)
Jun08 080324 771.25 790.25 771.25 789.80 +24.70 127 3,822 +18
Sep08 080324 795.10 795.10 795.10 795.10 +24.70 0 55 +0
Dec08 080324 800.10 800.10 800.10 800.10 +24.70 0 2 +0
Total Volume and Open Interest 127 3,879 +18
Russell 2000(CME)
Jun08 080324 683.00 703.60 682.50 701.40 +26.00 968 32,640 -19
Sep08 080324 701.60 701.60 701.60 701.60 +25.50 0 27 +0
Total Volume and Open Interest 968 32,667 -19
Russell 2000 E-Mini(Globex)
Mar08 080320 664.50 677.85 658.60 677.85 +13.45 99,974 278,161 -30,588
Jun08 080324 701.60 701.60 701.00 701.40 +26.00 275,108 0 -626,490
Sep08 080324 683.70 704.60 676.30 701.60 +25.50 12 0 -114
Total Volume and Open Interest 278,072    
Value Line(KCBT)
Jun08 080324 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080324 12400 12520 12335 12410 +185 96,110 172,035 +2,512
Sep08 080324 12425 12530 12375 12415 +220 175 123 -3
Total Volume and Open Interest 96,285 172,204 +2,509
Nikkei 225(SGX)
Jun08 080324 12400 12520 12335 12410 +185 96,110 172,035 +2,512
Sep08 080324 12425 12530 12375 12415 +220 175 123 -3
Dec08 080324 12360 12360 12360 12360 +220 0 10 +0
Total Volume and Open Interest 96,285 172,204 +2,509
CAC 40(EURONEXT)
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
Jun08 080320 4400.0 4464.5 4385.0 4436.5 -18.5 3,688 31,110 +1,708
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)
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)
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
Dec08 080320 5562.00 5562.00 5562.00 5562.00 -45.50 0 2,100 +0
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 080324 3.64 14.14 3.14 5.24 +0.10 511 17,417 -104
May08 080324 2.64 2.64 2.64 2.64 -0.50 1 1 +0
Jun08 080324 1.64 1.64 1.64 1.64 unch      
Total Volume and Open Interest 512 17,418 -104
RJ/CRB Index(ICE)
Apr08 080324 511.80 515.00 511.80 515.00 +5.50 13 316 -2
Jun08 080324 520.80 521.00 520.80 521.00 +5.50 2 415 -2
Aug08 080324 519.75 527.00 519.75 527.00 +5.50 0 384 +0
Total Volume and Open Interest 15 1,120 -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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!