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 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080325 1304.00 1307.00 1304.00 1307.00 +50.00 8,677 201,128 +2,325
Jul08 080325 1322.00 1322.00 1322.00 1322.00 +50.00 5,445 112,272 +1,454
Aug08 080325 1310.00 1316.00 1310.00 1316.00 +50.00 258 9,613 +63
Sep08 080325 1277.00 1290.00 1277.00 1290.00 +50.00 338 7,709 +2
Nov08 080325 1210.00 1239.00 1209.50 1239.00 +50.00 3,871 141,038 -821
Jan09 080325 1227.00 1247.00 1226.00 1247.00 +50.00 146 10,328 -373
Mar09 080325 1248.00 1256.00 1248.00 1256.00 +50.00 123 4,515 -83
Total Volume and Open Interest 19,269 524,433 +2,284
Soybean Meal(CBOT)
May08 080325 340.00 350.30 340.00 350.30 +20.00 6,517 63,821 -3,585
Jul08 080325 346.00 354.50 346.00 354.50 +20.00 5,250 54,358 +1,785
Aug08 080325 343.00 351.50 343.00 351.50 +20.00 778 17,116 -186
Sep08 080325 324.00 340.90 324.00 340.90 +20.00 432 10,603 -48
Oct08 080325 308.00 313.20 308.00 312.10 +18.90 464 12,430 +141
Dec08 080325 305.00 309.00 304.00 306.70 +17.70 2,675 52,323 -656
Jan09 080325 308.00 310.00 308.00 308.20 +18.20 76 3,058 +31
Mar09 080325 310.80 313.50 310.50 310.50 +17.00 236 2,682 +136
Total Volume and Open Interest 16,913 223,113 -2,331
Soybean Oil(CBOT)
May08 080325 57.20 57.77 57.20 57.77 +1.97 8,725 119,873 -2,795
Jul08 080325 58.50 58.62 58.40 58.62 +1.97 4,672 70,904 +2,068
Aug08 080325 58.75 58.90 58.75 58.90 +2.00 374 11,499 +193
Sep08 080325 58.25 59.10 58.25 59.10 +2.00 458 9,243 +112
Oct08 080325 59.05 59.05 59.05 59.05 +2.00 119 7,988 +2
Dec08 080325 59.42 59.42 59.42 59.42 +2.10 2,391 53,183 -271
Jan09 080325 59.50 59.50 59.50 59.50 +2.85 1 1,949 -9
Mar09 080325 59.70 59.70 59.70 59.70 +2.60 373 4,360 +320
Total Volume and Open Interest 17,642 284,460 -121
Canola(WCE)
May08 080325 624.8 3.1 605.3 649.0 +35.5 7,408 55,409 -3,699
Jul08 080325 640.0 23.5 636.9 3.6 -623.5 5,843 29,202 +389
Total Volume and Open Interest 17,298 151,898 -5,367
Corn(CBOT)
May08 080325 535.00 544.75 535.00 544.75 +20.00 8,680 448,207 -9,397
Jul08 080325 546.50 557.00 546.50 557.00 +20.00 3,698 312,059 +3,213
Sep08 080325 551.00 560.00 551.00 560.00 +20.00 430 74,289 -278
Dec08 080325 550.00 559.75 549.75 559.75 +20.00 3,910 403,788 -1,264
Mar09 080325 562.50 567.50 562.50 567.50 +20.00 182 41,676 +65
May09 080325 568.50 572.00 568.50 572.00 +20.00 37 4,115 -35
Total Volume and Open Interest 17,460 1,395,827 -7,564
Wheat(CBOT)
May08 080325 1050.00 1115.00 1050.00 1067.50 +47.50 4,061 144,362 -2,903
Jul08 080325 1050.00 1110.00 1050.00 1068.50 +50.00 2,847 125,953 -192
Sep08 080325 1064.00 1093.00 1064.00 1082.50 +53.50 89 27,337 -136
Dec08 080325 1069.00 1124.00 1069.00 1090.50 +51.00 312 63,620 +935
Mar09 080325 1080.00 1102.00 1080.00 1102.00 +52.00 0 2,070 +24
Total Volume and Open Interest 7,361 393,271 -2,530
Wheat(KCBT)
May08 080325 1095.00 1170.00 1095.00 1119.00 +50.50 5,654 40,647 +366
Jul08 080325 1085.00 1150.00 1085.00 1105.00 +37.00 4,839 41,650 +101
Sep08 080325 1095.00 1150.00 1092.00 1114.00 +41.00 442 8,936 -34
Dec08 080325 1095.00 1180.00 1095.00 1100.00 +19.00 836 11,870 -173
Mar09 080325 1142.25 1142.25 1125.00 1125.00 +35.00 6 459 +2
Total Volume and Open Interest 11,864 111,835 +249
Wheat(MGE)
May08 080325 1335.00 1380.00 1330.00 1350.00 +30.75 953 9,233 -238
Jul08 080325 1150.00 1200.00 1150.00 1180.00 +50.25 1,019 7,409 +93
Sep08 080325 1099.00 1146.00 1099.00 1125.00 +55.00 699 15,925 +431
Dec08 080325 1108.00 1160.00 1108.00 1125.00 +50.00 1,117 14,064 +211
Mar09 080325 1120.00 1120.00 1120.00 1120.00 +40.00 4 438 +2
Total Volume and Open Interest 3,795 48,221 +500
Oats(CBOT)
May08 080325 343.50 353.00 334.00 334.00 -1.75 386 8,096 -386
Jul08 080325 354.50 362.50 345.00 345.00 -1.50 237 2,170 +120
Sep08 080325 358.00 358.00 358.00 358.00 -2.00 0 398 +1
Dec08 080325 373.50 384.00 371.00 371.00 +1.00 152 3,407 +83
Total Volume and Open Interest 775 14,118 -182
Rough Rice(CBOT)
May08 080325 19.03 19.03 19.03 19.03 +0.50 32 11,648 -68
Jul08 080325 19.30 19.30 19.30 19.30 +0.50 1 2,105 +6
Sep08 080325 17.65 17.65 17.65 17.65 +0.50 0 3,575 -4
Nov08 080325 17.68 17.70 17.68 17.70 +0.50 11 2,867 -35
Total Volume and Open Interest 44 20,321 -101
Live Cattle(CME)
Apr08 080325 90.450 91.200 90.400 91.150 +0.720 11,194 44,170 -2,716
Jun08 080325 90.550 91.000 90.250 90.850 unch 10,207 130,322 +1,407
Aug08 080325 94.650 94.950 94.250 94.730 -0.070 5,451 47,215 +1,614
Oct08 080325 99.800 100.500 99.750 100.450 +0.600 2,144 25,184 +225
Dec08 080325 102.050 102.800 102.000 102.800 +0.765 947 14,071 +288
Feb09 080325 103.980 104.500 103.980 104.430 +0.530 244 8,679 +11
Total Volume and Open Interest 30,267 272,867 +900
Feeder Cattle(CME)
Mar08 080320 99.150 99.200 99.000 99.135 -0.215 282 1,522 +1,522
Apr08 080325 103.285 103.500 102.300 103.100 -0.185 937 7,547 -217
May08 080325 106.300 106.750 105.300 106.135 -0.250 1,571 19,004 -214
Aug08 080325 110.430 110.700 109.400 110.350 -0.285 375 7,576 -3
Sep08 080325 110.500 110.635 109.635 110.550 -0.250 38 1,569 +13
Oct08 080325 110.480 110.600 109.400 110.385 -0.315 21 852 +16
Nov08 080325 109.500 109.600 108.900 109.400 -0.500 3 475 +2
Total Volume and Open Interest 2,956 37,483 -392
Lean Hogs(CME)
Apr08 080325 56.900 58.100 56.800 57.900 +1.600 8,230 31,298 -922
May08 080325 68.200 69.250 68.200 69.180 +0.780 794 3,036 -304
Jun08 080325 71.700 72.700 71.635 72.600 +1.100 9,886 80,975 +705
Jul08 080325 75.500 76.050 75.150 75.330 -0.055 2,723 30,140 +224
Aug08 080325 75.800 76.800 75.800 76.700 +1.120 1,480 25,225 -40
Oct08 080325 71.150 71.950 70.950 71.950 +1.000 909 16,809 -145
Dec08 080325 73.900 74.550 73.900 74.350 +0.450 398 23,953 -44
Feb09 080325 77.250 78.100 77.250 77.975 +0.525 197 9,801 +109
Total Volume and Open Interest 24,741 221,990 -325
Pork Bellies(CME)
Mar08 080325 76.000 76.000 76.000 76.000 unch      
May08 080325 76.500 77.850 76.000 76.400 -0.300 150 1,144 -3
Jul08 080325 78.900 79.700 77.950 78.225 -0.625 11 463 +5
Aug08 080325 79.200 79.200 79.200 79.200 +0.050 12 209 -4
Feb09 080325 88.200 88.200 88.200 88.200 +0.150 1 5 +0
Total Volume and Open Interest 174 1,821 -3
Class III Milk(CME)
Mar08 080325 18.00 18.00 18.00 18.00 +0.01 280 3,504 -115
Apr08 080325 16.85 16.85 16.83 16.83 +0.03 87 4,019 -6
May08 080325 17.05 17.05 16.96 17.02 +0.11 72 3,606 +18
Jun08 080325 17.22 17.22 17.22 17.22 +0.17 24 2,943 +10
Jul08 080325 17.34 17.34 17.34 17.34 +0.19 18 2,190 +5
Total Volume and Open Interest 647 29,750 -34
Cocoa(ICE)
May08 080325 2307 2410 2283 2409 +116 7,592 67,629 -2,553
Jul08 080325 2325 2430 2308 2420 +112 2,459 35,225 +68
Sep08 080325 2329 2431 2329 2415 +91 541 17,768 +143
Dec08 080325 2304 2407 2295 2404 +106 295 21,516 -51
Mar09 080325 2334 2397 2334 2364 +75 8 7,985 -2
May09 080325 2337 2400 2337 2367 +74 5 2,343 +0
Jul09 080325 2300 2408 2300 2386 +86 79 2,160 +0
Total Volume and Open Interest 10,979 156,119 -2,395
Coffee "C"(ICE)
May08 080325 130.00 133.75 129.65 133.65 +3.95 11,029 88,758 -2,810
Jul08 080325 132.25 136.30 132.25 135.90 +3.65 2,534 39,715 +628
Sep08 080325 135.05 138.55 135.05 138.55 +3.80 1,048 14,055 +647
Dec08 080325 138.30 141.20 138.15 140.80 +2.80 762 14,554 +102
Mar09 080325 143.95 144.35 142.00 144.00 +2.80 139 7,331 +50
May09 080325 145.35 146.45 145.35 146.15 +2.90 41 2,082 -18
Total Volume and Open Interest 15,602 169,674 -1,431
Orange Juice(ICE)
May08 080325 112.00 116.90 111.10 112.30 unch 1,535 19,190 -20
Jul08 080325 115.85 119.80 114.70 115.75 +0.15 277 5,256 +105
Sep08 080325 117.80 120.50 117.80 119.25 unch 77 1,864 +19
Nov08 080325 122.50 126.10 121.75 121.75 -1.25 123 1,303 +55
Jan09 080325 127.50 129.75 125.50 125.65 -1.00 38 1,267 +15
Mar09 080325 127.25 127.25 127.25 127.25 -1.00 0 151 +0
Total Volume and Open Interest 2,050 29,063 +174
Sugar #11(ICE)
May08 080325 11.92 12.55 11.90 12.28 +0.30 33,201 346,848 -4,616
Jul08 080325 12.26 12.86 12.23 12.64 +0.33 16,746 203,508 -5,268
Oct08 080325 12.70 13.24 12.62 13.02 +0.29 6,886 155,576 -526
Mar09 080325 13.12 13.67 13.12 13.41 +0.22 4,438 81,586 -45
May09 080325 13.32 13.60 13.31 13.37 +0.21 2,362 53,165 +166
Total Volume and Open Interest 65,464 934,644 -10,523
Sugar #14(ICE)
May08 080325 20.58 20.58 20.55 20.55 unch 180 1,500 -55
Jul08 080325 20.58 20.58 20.58 20.58 -0.02 181 2,563 +75
Sep08 080325 20.55 20.55 20.55 20.55 +0.07 20 1,476 +0
Nov08 080325 21.09 21.09 21.09 21.09 -0.04 0 863 +0
Jan09 080325 21.10 21.10 21.10 21.10 +0.05 0 459 +0
Total Volume and Open Interest 381 7,588 +20
London Cocoa(LCE)
May08 080325 1252 1298 1252 1275 +7 14,801 0 -55,805
Jul08 080325 1292 1330 1287 1308 +10 11,775 0 -66,895
Sep08 080325 1245 1266 1240 1259 +13 3,987 0 -39,896
Dec08 080325 1231 1259 1224 1251 +19 3,791 0 -42,397
Mar09 080325 1181 1245 1181 1236 +19 882 0 -19,482
May09 080325 1241 1241 1241 1241 +17 172 0 -2,864
Jul09 080325 1251 1251 1251 1251 +17 11 0 -2,409
Total Volume and Open Interest 30,509 230,898 +0
London Coffee(LCE)
Mar08 080325 2294.00 2320.00 2293.00 2308.00 +14.00 107 0 -1,621
May08 080325 2280.00 2351.00 2280.00 2328.00 +34.00 30,118 0 -93,575
Jul08 080325 2257.00 2300.00 2240.00 2298.00 +48.00 23,883 0 -60,797
Sep08 080325 2266.00 2283.00 2238.00 2282.00 +44.00 2,864 0 -20,784
Nov08 080325 2248.00 2250.00 2228.00 2250.00 +52.00 196 0 -4,922
Jan09 080325 2151.00 2205.00 2151.00 2205.00 +75.00 24 0 -5,194
Total Volume and Open Interest 23,234 186,893 +0
London Sugar(LCE)
May08 080325 334.00 341.50 330.00 331.20 +6.20 7,095 0 -26,705
Aug08 080325 340.50 347.00 336.00 337.20 +5.20 3,477 0 -11,942
Oct08 080325 351.00 353.50 344.20 345.20 +4.20 410 0 -8,189
Dec08 080325 361.50 362.00 352.20 352.60 +4.10 287 0 -3,362
Mar09 080325 368.00 368.00 358.70 359.00 +4.00 142 0 -5,590
Total Volume and Open Interest 6,897 62,737 +0
Cotton(ICE)
May08 080325 73.59 74.96 73.17 74.40 +1.35 13,866 118,674 -7,813
Jul08 080325 76.50 78.07 76.40 77.78 +1.52 7,634 52,450 -2,088
Oct08 080325 80.70 82.16 80.70 82.00 +2.42 87 2,299 -21
Dec08 080325 82.50 85.00 82.50 84.85 +2.57 5,726 86,407 -1,553
Mar09 080325 86.89 87.34 86.25 87.29 +2.55 453 7,375 -177
May09 080325 87.99 87.99 87.99 87.99 +2.36 28 547 +1
Total Volume and Open Interest 27,901 272,839 -11,617
Lumber(CME)
May08 080325 230.3 230.7 225.0 225.0 -5.8 555 9,022 -148
Jul08 080325 253.6 253.6 251.2 251.6 -2.9 247 2,392 -31
Sep08 080325 263.5 263.8 262.0 262.9 -0.9 152 1,350 +21
Nov08 080325 257.8 257.8 255.3 255.3 -0.5 43 378 +2
Total Volume and Open Interest 1,012 13,266 -147
Crude Oil(NYM)
May08 080325 100.65 101.40 99.30 101.22 +0.36 190,177 352,139 -13,464
Jun08 080325 99.05 100.83 99.05 100.83 +0.59 76,701 160,422 +5,514
Jul08 080325 98.75 100.45 98.70 100.45 +0.80 23,865 67,803 +4,072
Aug08 080325 98.40 100.07 98.35 100.07 +0.92 4,900 33,326 -467
Sep08 080325 98.10 99.69 97.85 99.69 +0.96 3,776 48,413 -691
Oct08 080325 99.32 99.32 99.32 99.32 +0.95 1,506 38,608 -482
Nov08 080325 98.99 98.99 98.99 98.99 +0.94 572 22,011 -446
Dec08 080325 98.67 98.67 98.67 98.67 +0.93 10,341 200,425 -1,737
Jan09 080325 98.31 98.31 98.31 98.31 +0.91 112 24,823 +16
Feb09 080325 97.98 97.98 97.98 97.98 +0.90 24 13,048 -5
Mar09 080325 97.00 97.68 97.00 97.68 +0.89 43 12,205 +2
Apr09 080325 97.42 97.42 97.42 97.42 +0.88 31 8,402 +6
May09 080325 97.17 97.17 97.17 97.17 +0.87 235 17,869 -110
Jun09 080325 96.94 96.94 96.94 96.94 +0.85 1,500 29,004 -67
Jul09 080325 96.74 96.74 96.74 96.74 +0.83 0 7,739 +0
Aug09 080325 96.57 96.57 96.57 96.57 +0.82 0 9,317 +0
Total Volume and Open Interest 321,004 1,344,256 -7,845
Heating Oil(NYM)
Apr08 080325 293.50 293.50 289.00 292.48 -3.83 15,835 25,100 -3,239
May08 080325 284.30 284.30 279.80 284.01 -3.40 22,784 80,446 +1,808
Jun08 080325 280.50 280.75 280.00 280.61 -2.05 8,298 37,483 +1,109
Jul08 080325 282.80 282.80 280.00 280.91 -1.30 2,662 16,223 +291
Aug08 080325 280.75 281.31 280.75 281.31 -1.20 929 7,761 +154
Sep08 080325 280.50 282.36 280.50 282.36 -0.90 699 9,621 -33
Oct08 080325 282.00 283.71 282.00 283.71 -0.65 242 3,715 +26
Nov08 080325 285.01 285.01 285.01 285.01 -0.60 170 3,321 +12
Dec08 080325 283.25 286.26 283.25 286.26 -0.65 1,114 21,152 +68
Jan09 080325 286.50 287.06 286.50 287.06 -0.25 82 8,130 +6
Feb09 080325 285.20 285.76 285.20 285.76 +0.05 6 1,240 -1
Mar09 080325 291.00 291.00 281.00 282.21 +0.30 26 1,556 -25
Total Volume and Open Interest 52,902 228,115 +161
Gasoline(NYMEX)
Apr08 080325 263.20 269.73 261.50 268.02 +3.90 26,790 36,196 -1,429
May08 080325 262.32 269.08 260.88 267.10 +3.84 46,433 76,496 -8
Jun08 080325 262.01 268.00 260.35 266.25 +3.74 21,446 41,643 -990
Jul08 080325 261.14 266.12 258.41 265.00 +3.74 5,560 21,283 +93
Aug08 080325 259.59 263.50 257.44 263.00 +3.74 2,485 10,793 +255
Sep08 080325 257.88 260.30 254.71 260.00 +3.69 2,519 10,253 -214
Oct08 080325 244.69 247.40 243.20 247.40 +3.74 2,267 8,890 -625
Nov08 080325 241.09 244.60 241.09 244.60 +3.54 1,522 4,522 +479
Dec08 080325 242.00 243.75 238.68 243.75 +3.54 1,435 12,640 +55
Jan09 080325 244.90 244.90 244.90 244.90 +3.54 75 4,140 +2
Total Volume and Open Interest 110,607 244,092 -2,332
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080325 268.02 268.02 268.02 268.02 +3.90 1 23 +0
May08 080325 267.10 267.10 267.10 267.10 +3.84 1 5 +0
Jun08 080325 266.25 266.25 266.25 266.25 +3.74 0 5 +0
Jul08 080325 265.00 265.00 265.00 265.00 +3.74      
Total Volume and Open Interest 2 34 +0
Natural Gas(NYM)
Apr08 080325 9.373 9.486 9.278 9.419 +0.090 79,828 35,528 +35,528
May08 080325 9.470 9.511 9.410 9.511 +0.088 37,752 158,576 +158,576
Jun08 080325 9.555 9.601 9.510 9.601 +0.086 8,127 45,020 +45,020
Jul08 080325 9.655 9.705 9.610 9.705 +0.088 3,453 38,364 +38,364
Aug08 080325 9.715 9.800 9.670 9.770 +0.095 1,885 27,713 +27,713
Sep08 080325 9.730 9.790 9.690 9.790 +0.108 1,129 20,506 +20,506
Oct08 080325 9.800 9.860 9.795 9.856 +0.108 3,408 60,270 +60,270
Nov08 080325 10.050 10.121 10.050 10.121 +0.118 1,100 29,475 +29,475
Dec08 080325 10.400 10.476 10.385 10.476 +0.133 4,634 35,125 +35,125
Jan09 080325 10.701 10.701 10.701 10.701 +0.138 1,284 56,255 +56,255
Feb09 080325 10.681 10.681 10.681 10.681 +0.148 482 12,994 +12,994
Mar09 080325 10.460 10.460 10.456 10.456 +0.158 1,569 44,119 +44,119
Apr09 080325 8.926 8.926 8.926 8.926 +0.188 914 35,162 +35,162
May09 080325 8.786 8.786 8.786 8.786 +0.196 422 28,791 +28,791
Jun09 080325 8.836 8.836 8.836 8.836 +0.196 59 13,974 +13,974
Jul09 080325 8.930 8.930 8.911 8.911 +0.196 122 10,633 +10,633
Total Volume and Open Interest 148,525 875,703 +875,703
Brent Crude Oil(ICE)
May08 080325 99.06 101.10 98.70 100.60 +0.74 43,257 125,896 -15,459
Jun08 080325 98.89 100.81 98.74 100.36 +0.72 21,937 127,803 -13,837
Jul08 080325 98.65 100.50 98.53 100.09 +0.72 9,584 58,500 -1,744
Aug08 080325 98.70 100.16 98.26 99.82 +0.76 2,581 28,970 -2,009
Sep08 080325 98.44 99.91 98.04 99.59 +0.81 940 19,591 -2,091
Oct08 080325 98.19 99.69 97.81 99.38 +0.85 243 12,342 -914
Nov08 080325 98.49 99.47 97.58 99.17 +0.88 165 9,582 -373
Dec08 080325 98.26 99.24 97.35 98.94 +0.89 1,851 55,932 -2,215
Jan09 080325 98.36 98.76 98.30 98.76 +0.90 0 13,146 -25
Feb09 080325 98.57 98.57 98.57 98.57 +0.92 4 7,262 -16
Mar09 080325 98.35 98.35 98.35 98.35 +0.92 12 4,892 -8
Apr09 080325 98.11 98.11 98.11 98.11 +0.89 0 5,759 +0
May09 080325 97.85 97.85 97.85 97.85 +0.84 0 1,730 +0
Jun09 080325 96.05 97.59 96.05 97.59 +0.79 0 12,813 -5
Total Volume and Open Interest 81,506 580,291 -38,974
Gas Oil(ICE)
Apr08 080325 921.00 929.75 902.25 909.25 -19.25 30,001 55,328 +787
May08 080325 912.75 918.00 891.00 898.50 -18.25 30,095 60,853 +2,351
Jun08 080325 903.75 906.00 882.50 891.00 -16.50 14,992 31,536 +2,736
Jul08 080325 889.75 892.75 880.00 887.75 -14.75 3,980 15,394 -14
Aug08 080325 888.25 893.75 879.00 887.00 -13.50 1,991 10,376 +306
Sep08 080325 888.00 893.50 879.50 887.50 -12.25 1,750 10,981 -43
Oct08 080325 878.50 892.50 878.25 886.25 -11.25 1,482 7,279 +276
Nov08 080325 883.00 892.00 878.00 885.00 -10.50 720 7,319 +19
Dec08 080325 875.25 891.00 874.75 884.00 -9.75 4,128 28,382 +278
Jan09 080325 878.25 890.00 876.25 883.00 -9.00 1,021 11,052 +166
Total Volume and Open Interest 91,656 264,501 +7,177
US Dollar Index(ICE)
Jun08 080325 73.325 73.385 72.470 72.690 -0.740 5,541 39,078 -76
Sep08 080325 73.230 73.435 73.060 73.120 -0.800 3 2,626 +0
Dec08 080325 73.540 73.540 73.540 73.540 -0.800 1 560 -50
Total Volume and Open Interest 5,545 42,264 -126
Australian Dollar(CME)
Jun08 080325 90.23 90.58 90.23 90.58 +1.01 1,640 70,898 -1,071
Sep08 080325 89.40 89.40 89.40 89.40 +1.01 0 251 +0
Dec08 080325 88.25 88.25 88.25 88.25 +1.01 24 143 -6
Total Volume and Open Interest 1,664 71,384 -1,077
British Pound(CME)
Jun08 080325 197.86 198.79 197.86 198.65 +1.59 1,782 88,156 +2,875
Sep08 080325 197.10 197.10 197.10 197.10 +1.54 480 670 +500
Dec08 080325 195.55 195.55 195.55 195.55 +1.48 0 61 +0
Total Volume and Open Interest 2,262 88,952 +3,375
Canadian Dollar(CME)
Jun08 080325 98.20 98.24 98.20 98.23 +0.20 2,810 87,753 -1,233
Sep08 080325 98.08 98.08 98.08 98.08 +0.20 1 6,173 +6
Dec08 080325 97.91 97.91 97.91 97.91 +0.19 0 1,908 +3
Mar09 080325 97.74 97.74 97.74 97.74 +0.20 0 464 +0
Total Volume and Open Interest 2,859 97,111 -1,170
Japanese Yen(CME)
Jun08 080325 100.13 100.17 100.11 100.17 +0.54 2,227 191,506 -2,099
Sep08 080325 100.52 100.52 100.52 100.52 +0.56 0 2,581 +6
Dec08 080325 100.86 100.86 100.86 100.86 +0.58 0 53 -16
Total Volume and Open Interest 2,227 194,189 -2,109
Swiss Franc(CME)
Jun08 080325 99.03 99.10 99.03 99.10 +1.19 2,236 55,436 -843
Sep08 080325 98.99 98.99 98.99 98.99 +1.19 400 1,310 +400
Dec08 080325 98.86 98.86 98.86 98.86 +1.19 0 53 -1
Total Volume and Open Interest 2,636 56,802 -446
EuroFX(CME)
Jun08 080325 155.24 155.45 155.00 155.30 +1.79 2,125 156,960 -1,880
Sep08 080325 154.52 154.52 154.52 154.52 +1.77 7 1,674 +3
Dec08 080325 153.82 153.82 153.82 153.82 +1.73 0 336 -2
Total Volume and Open Interest 2,132 159,042 -1,879
Mexican Peso(CME)
Apr08 080325 934.0 934.0 934.0 934.0 +1.0 0 3 +0
May08 080325 930.0 930.0 930.0 930.0 +1.0 0 3 +0
Total Volume and Open Interest 317 119,942 +1,708
30-Year T-Bonds(CBOT)
Jun08 080325 118~05 119~07 118~05 119~02 +0~09 205,420 922,264 -6,625
Sep08 080325 117~05 117~20 117~05 117~20 +0~09 37 352 -9
Dec08 080325 116~11 116~26 116~10 116~10 +0~09 33 49 -11
Total Volume and Open Interest 205,490 922,679 -6,645
10-Year T-Notes(CBOT)
Jun08 080325 117~310 118~220 117~300 118~170 +0~100 556,932 2,089,414 +26,157
Sep08 080325 116~270 116~270 116~270 116~270 +0~100 17 852 +17
Dec08 080325 115~270 115~270 115~270 115~270 +0~100      
Total Volume and Open Interest 556,949 2,090,266 +26,174
5-Year T-Notes(CBOT)
Jun08 080325 113~150 113~190 113~095 113~170 +0~035 347,337 0 +0
Sep08 080325 113~010 113~010 113~010 113~010 -0~025      
Dec08 080325 113~010 113~010 113~010 113~010 -0~025      
Total Volume and Open Interest 347,943 4,270 +0
2 Year T-Notes(CBOT)
Jun08 080325 106~113 106~120 106~104 106~117 +0~017 2,962 1,130,129 +8,696
Sep08 080325 106~117 106~117 106~117 106~117 +0~017      
Dec08 080325 106~117 106~117 106~117 106~117 +0~017      
Total Volume and Open Interest 2,962 1,157,590 -2,209
Eurodollars(CME)
Jun08 080325 97.650 97.705 97.650 97.680 +0.035 198,302 1,696,546 -40,935
Sep08 080325 97.765 97.830 97.760 97.795 +0.055 299,500 1,376,515 -63,607
Dec08 080325 97.675 97.750 97.665 97.695 +0.060 335,500 1,388,251 -5,088
Mar09 080325 97.545 97.705 97.545 97.640 +0.045 298,500 1,079,798 -20,044
Jun09 080325 97.445 97.485 97.380 97.420 +0.045 28,550 878,758 -30,598
Sep09 080325 97.205 97.255 97.155 97.175 +0.045 214,500 823,625 -4,216
Dec09 080325 96.955 96.995 96.895 96.910 +0.030 197,500 591,344 +5,400
Mar10 080325 96.765 96.790 96.695 96.715 +0.015 123,500 346,902 +13,885
Jun10 080325 96.570 96.590 96.505 96.525 unch 73,500 251,498 +12,636
Sep10 080325 96.395 96.400 96.315 96.340 -0.010 6,455 199,408 -625
Dec10 080325 96.220 96.220 96.130 96.160 -0.015 24,500 173,609 +1,514
Mar11 080325 96.070 96.070 95.995 96.030 -0.010 16,000 112,951 -636
Jun11 080325 95.915 95.945 95.865 95.910 -0.005 6,614 107,836 -717
Sep11 080325 95.815 95.825 95.760 95.795 unch 6,852 69,380 +368
Dec11 080325 95.685 95.695 95.630 95.680 +0.005 5,602 76,429 -82
Mar12 080325 95.605 95.605 95.555 95.595 +0.010 4,682 78,634 +507
Jun12 080325 95.500 95.510 95.465 95.505 +0.015 583 58,475 -71
Sep12 080325 95.400 95.420 95.375 95.415 +0.015 3,020 48,745 +485
Total Volume and Open Interest 1,854,680 9,622,191 -130,821
30 Day Federal Funds(CBOT)
Mar08 080325 5.660 5.660 5.660 5.660 unch 480 72,756 -2,225
Apr08 080325 6.085 6.085 6.085 6.085 unch 235 74,088 +611
May08 080325 6.340 6.340 6.320 6.320 unch 34 84,138 +775
Jun08 080325 6.345 6.345 6.345 6.345 +0.010 51 43,221 +901
Jul08 080325 6.405 6.405 6.405 6.405 +0.030 9 18,901 +850
Aug08 080325 6.420 6.420 6.420 6.420 +0.035 7 22,150 +940
Total Volume and Open Interest 816 338,595 +3,800
30 Day Fed Funds(e-CBOT)
Mar08 080325 97.415 97.420 97.405 97.410 unch 4,453 0 +0
Apr08 080325 97.835 97.855 97.820 97.845 +0.015 6,001 0 +0
May08 080325 98.065 98.110 98.065 98.070 unch 8,251 0 +0
Jun08 080325 98.085 98.130 98.085 98.095 +0.025 4,746 0 +0
Jul08 080325 98.125 98.175 98.125 98.155 +0.040 6,296 0 +0
Aug08 080325 98.135 98.195 98.120 98.170 +0.050 4,727 0 +0
Total Volume and Open Interest 39,996    
3-Mth Euro-Yen(CME)
Jun08 080325 99.22 99.22 99.22 99.22 unch 3 12,311 +1
Sep08 080325 99.32 99.32 99.32 99.32 -0.01 0 6,073 -300
Dec08 080325 99.32 99.32 99.32 99.32 -0.01 0 2,477 +0
Mar09 080325 99.31 99.31 99.31 99.31 unch 0 1,527 +0
Jun09 080325 99.26 99.26 99.26 99.26 -0.01 0 246 -108
Sep09 080325 99.19 99.19 99.19 99.19 -0.01 0 350 +0
Dec09 080325 99.17 99.17 99.17 99.17 -0.01      
Mar10 080325 99.12 99.12 99.12 99.12 -0.01      
Jun10 080325 99.04 99.04 99.04 99.04 -0.02      
Sep10 080325 98.99 98.99 98.99 98.99 -0.03      
Total Volume and Open Interest 3 22,984 -407
3-Mth Euro-Yen(SGX)
Jun08 080325 99.21 99.22 99.21 99.21 0.00 1,700 27,512 +917
Sep08 080325 99.29 99.29 99.28 99.29 -0.01 1,474 18,172 +45
Dec08 080325 99.29 99.30 99.29 99.30 -0.01 767 15,318 +278
Mar09 080325 99.28 99.29 99.28 99.29 -0.01 10 7,746 +0
Jun09 080325 99.23 99.23 99.22 99.23 -0.02 0 1,912 +0
Sep09 080325 99.17 99.17 99.17 99.17 -0.03 0 778 +0
Dec09 080325 99.14 99.14 99.14 99.14 -0.03 0 260 +0
Mar10 080325 99.08 99.08 99.08 99.08 -0.03 0 250 +0
Total Volume and Open Interest 3,951 76,354 +1,240
Japanese Gov't Bonds(SGX)
Jun08 080325 140.21 140.53 140.15 140.52 -0.15 1,840 29,507 -1,167
Sep08 080325 140.52 140.52 140.52 140.52 -0.15      
Dec08 080325 140.52 140.52 140.52 140.52 -0.15      
Total Volume and Open Interest 1,840 29,507 -1,154
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 080325 45.16 45.16 44.55 44.65 -0.78 783,701 1,104,294 -114,480
Sep08 080325 45.19 45.20 45.19 45.20 -0.82 50 0 +0
Dec08 080325 44.34 44.34 44.34 44.34 -0.81      
Total Volume and Open Interest 783,751 1,104,294 -114,480
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 080325 111~09 111~09 110~20 110~22 -1~08 1,400 0 -8,580
Jun08 080325 111~05 111~11 110~17 110~20 -1~07 63,402 0 -353,210
Total Volume and Open Interest 94,027 361,790 +0
3-Mth Short Sterling(LIFFE)
Jun08 080325 94.35 94.35 94.35 94.35 -0.14      
Sep08 080325 94.61 94.61 94.61 94.61 -0.20      
Dec08 080325 94.88 94.88 94.88 94.88 -0.23      
Mar09 080325 95.10 95.10 95.10 95.10 -0.25      
Jun09 080325 95.24 95.24 95.24 95.24 -0.24      
Sep09 080325 95.26 95.26 95.26 95.26 -0.23      
Total Volume and Open Interest 722,537 2,690,208 +0
3-Mth Euribor(LIFFE)
Jun08 080325 95.600 95.625 95.505 95.525 -0.090 210,674 762,224 -9,946
Sep08 080325 95.985 95.995 95.860 95.880 -0.125 208,090 611,465 -10,503
Dec08 080325 96.080 96.080 95.930 95.955 -0.135 226,615 494,156 -25,842
Total Volume and Open Interest 1,283,239 3,655,012 -16,857
3-Mth Aus T-Bills(SFE)
Jun08 080325 92.22 92.22 92.18 92.20 -0.06 30,053 0 -416,413
Sep08 080325 92.44 92.47 92.41 92.42 -0.09 19,911 0 -283,665
Dec08 080325 92.65 92.67 92.60 92.63 -0.07 13,988 0 -158,643
Mar09 080325 92.77 92.79 92.71 92.74 -0.08 3,174 0 -90,639
Jun09 080325 92.76 92.86 92.76 92.80 -0.09 1,657 0 -82,899
Sep09 080325 92.81 92.87 92.81 92.83 -0.08 894 0 -53,159
Dec09 080325 92.82 92.86 92.81 92.83 -0.08 1,585 0 -22,744
Mar10 080325 92.88 92.88 92.83 92.83 -0.09 304 0 -3,659
Jun10 080325 92.83 92.83 92.83 92.83 -0.08 316 0 -659
Sep10 080325 92.82 92.82 92.82 92.82 -0.08 79 0 -935
Total Volume and Open Interest 97,566 930,008 -184,185
10-Year Aus T-Bonds(SFE)
Jun08 080325 93.87 93.96 93.84 93.86 -0.16 18,855 0 -505,794
Sep08 080325 93.86 93.86 93.86 93.86 -0.16      
Total Volume and Open Interest 28,819 461,229 -44,565
3-Year Aus T-Bonds(SFE)
Jun08 080325 93.80 93.86 93.76 93.79 -0.17 43,171 0 -585,806
Sep08 080325 93.79 93.79 93.79 93.79 -0.17      
Total Volume and Open Interest 63,962 481,485 -104,321
Gold(CMX)
Apr08 080325 930.8 937.0 926.0 935.0 +16.3 94,060 176,183 -19,710
Jun08 080325 936.0 941.0 934.5 939.7 +16.5 24,915 139,695 +9,136
Aug08 080325 940.5 943.7 940.5 943.7 +16.5 1,002 34,628 +377
Oct08 080325 947.1 947.1 947.1 947.1 +16.5 21 8,707 +1
Dec08 080325 945.0 950.5 945.0 950.5 +16.5 1,662 26,878 -268
Feb09 080325 954.1 954.1 954.1 954.1 +16.5 723 21,773 +514
Apr09 080325 957.5 957.5 957.5 957.5 +16.5 182 4,288 +49
Jun09 080325 955.5 961.4 955.5 961.4 +16.5 1 10,484 +0
Aug09 080325 959.0 965.6 959.0 965.6 +16.5 40 210 +0
Oct09 080325 969.9 969.9 969.9 969.9 +16.5 4 215 +0
Dec09 080325 967.5 974.2 967.5 974.2 +16.5 566 17,573 +535
Total Volume and Open Interest 126,934 461,149 -9,244
Silver(CMX)
Mar08 080325 1742.5 1776.2 1742.5 1776.2 +69.5 80 251 -170
May08 080325 1744.0 1782.0 1744.0 1780.0 +69.0 24,031 68,363 -3,405
Jul08 080325 1785.0 1788.7 1785.0 1788.7 +69.4 2,294 25,589 +433
Sep08 080325 1770.0 1795.2 1768.0 1795.2 +69.5 35 17,919 -6
Dec08 080325 1800.0 1803.7 1800.0 1803.7 +69.7 452 19,707 -184
Mar09 080325 1811.7 1811.7 1811.7 1811.7 +69.7 3 4,236 -4
May09 080325 1818.1 1818.1 1818.1 1818.1 +69.7 155 171 +3
Total Volume and Open Interest 27,456 149,027 -3,371
Platinum(NYMEX)
Apr08 080325 1965.0 1988.0 1965.0 1985.9 +96.7 1,761 6,451 -931
Jul08 080325 1965.0 1991.8 1965.0 1991.8 +97.1 740 4,921 +564
Oct08 080325 1997.5 1997.5 1997.5 1997.5 +97.1 2 196 +1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080325 461.85 461.85 461.85 461.85 +26.75 3 79 +0
Jun08 080325 463.15 463.15 463.15 463.15 +26.75 1,395 0 +0
Sep08 080325 466.50 466.50 466.50 466.50 +27.05 59 0 +0
Total Volume and Open Interest 1,484 1,049 -1
Copper(CMX)
Mar08 080325 370.00 372.00 369.00 369.95 +4.45 284 755 -174
May08 080325 367.90 370.30 366.25 367.85 +5.60 7,269 60,525 -1,218
Jul08 080325 367.95 367.95 367.95 367.95 +5.70 1,780 20,151 +612
Sep08 080325 365.60 365.60 365.60 365.60 +5.35 72 3,967 -34
Dec08 080325 362.00 362.00 360.75 361.15 +4.50 99 5,676 -54
Total Volume and Open Interest 10,170 98,370 -824
Aluminum(CMX)
Mar08 080325 129.50 129.50 129.50 129.50 +3.25      
Apr08 080325 129.50 129.50 129.50 129.50 +3.25      
May08 080325 129.50 129.50 129.50 129.50 +3.25      
Jun08 080325 129.50 129.50 129.50 129.50 +3.25      
Jul08 080325 129.50 129.50 129.50 129.50 +3.25      
Aug08 080325 129.50 129.50 129.50 129.50 +3.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080325 12540 12567 12449 12515 -25 4,385 21,883 +74
Sep08 080325 12517 12517 12517 12517 -23 0 6 +3
Dec08 080325 12502 12502 12502 12502 -23 0 6 +0
Mar09 080325 12535 12535 12490 12490 -25      
Total Volume and Open Interest 4,385 21,895  
S & P 500(CME)
Jun08 080325 1351.00 1358.90 1342.00 1351.40 -0.20 25,909 537,439 -2,521
Sep08 080325 1349.00 1351.90 1349.00 1351.90 -0.30 19 701 +6
Dec08 080325 1355.00 1355.00 1352.10 1352.10 -0.30 2 6,099 -2
Mar09 080325 1352.60 1352.60 1352.60 1352.60 -0.30 0 30 -20
Total Volume and Open Interest 25,930 544,281 -2,537
S & P 500 E-Mini(Globex)
Jun08 080325 1351.50 1359.50 1342.00 1351.50 unch 2,162,947 2,082,636 +2,082,636
Sep08 080325 1356.25 1359.50 1342.50 1352.00 -0.25 289 217 +217
Total Volume and Open Interest 2,163,238 2,082,880 +2,082,880
NASDAQ 100(CME)
Jun08 080325 1822.00 1840.00 1806.00 1826.00 +6.70 6,246 28,034 -86
Sep08 080325 1833.00 1833.00 1833.00 1833.00 +6.70 0 2 +0
Dec08 080325 1840.00 1840.00 1840.00 1840.00 +3.70 0 1 +0
Total Volume and Open Interest 6,246 28,037 -86
NASDAQ 100 E-Mini(Globex)
Jun08 080325 1819.00 1839.50 1806.50 1826.00 +6.70 10,706 318,932 +318,932
Sep08 080325 1831.00 1846.30 1814.80 1833.00 +6.70 0 26 +26
Total Volume and Open Interest 10,706 318,958 +318,958
S & P Midcap 400(CME)
Jun08 080325 788.00 798.50 788.00 795.10 +5.30 43 3,775 -47
Sep08 080325 796.10 796.10 796.10 796.10 +1.00 0 55 +0
Dec08 080325 805.40 805.40 805.40 805.40 +5.30 0 2 +0
Total Volume and Open Interest 43 3,832 -47
Russell 2000(CME)
Jun08 080325 701.50 705.50 697.10 704.20 +2.80 1,450 33,182 +542
Sep08 080325 704.40 704.40 704.40 704.40 +2.80 0 27 +0
Total Volume and Open Interest 1,450 33,209 +542
Russell 2000 E-Mini(Globex)
Mar08 080320 664.50 677.85 658.60 677.85 +13.45 99,974 278,161 -30,588
Jun08 080325 701.60 706.20 694.50 704.20 +2.80 3,594 635,161 +635,161
Sep08 080325 704.70 705.80 695.60 704.40 +2.80 5 130 +130
Total Volume and Open Interest 3,599 635,291 +635,291
Value Line(KCBT)
Jun08 080325 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080325 12655 12740 12490 12715 +305 53,814 171,340 -695
Sep08 080325 12595 12750 12515 12680 +265 117 169 +46
Total Volume and Open Interest 53,931 171,555 -649
Nikkei 225(SGX)
Jun08 080325 12655 12740 12490 12715 +305 53,814 171,340 -695
Sep08 080325 12595 12750 12515 12680 +265 117 169 +46
Dec08 080325 12625 12625 12625 12625 +265 0 10 +0
Total Volume and Open Interest 53,931 171,555 -649
CAC 40(EURONEXT)
Apr08 080325 4681.5 4727.5 4650.0 4703.5 +159.0 173,525 0 -376,768
May08 080325 4654.5 4665.0 4615.0 4655.5 +161.0 135 0 -972
Jun08 080325 4590.0 4617.0 4548.0 4596.0 +159.5 1,386 0 -31,110
Total Volume and Open Interest 363,256 937,420 +0
Hang Seng Index(HKFE)
Mar08 080325 21730 22560 21580 22470 +1649 8,963 31,145 -20,044
Apr08 080325 21632 22541 21570 22453 +1661 272 944 +915
Total Volume and Open Interest 9,270 32,512 -18,929
DAX(EUREX)
Jun08 080325 6602.0 6636.0 6553.0 6599.0 +200.5 121,388 180,767 +0
Sep08 080325 6660.0 6699.0 6627.5 6664.0 +202.5 16,279 7,899 +0
Dec08 080325 6721.5 6731.0 6715.5 6731.0        
FT-SE 100(EURONEXT)
Jun08 080325 5704.00 5724.50 5639.00 5703.00 +186.50 142,981 0 -446,994
Sep08 080325 5716.00 5717.00 5672.50 5717.00 +190.00 211 0 -2,233
Dec08 080325 5750.00 5750.00 5750.00 5750.00 +188.00      
Total Volume and Open Interest 430,163 630,727 +0
SPI 200(SFE)
Mar08 080320 5188.0 5205.0 5122.0 5139.0 -156.0 60,973 346,976 -9,304
Jun08 080325 5410.0 5415.0 5362.0 5389.0 +210.0 23,399 0 -228,718
Sep08 080325 5385.0 5393.0 5384.0 5393.0 +209.0 4 0 -1,429
Total Volume and Open Interest 43,112 507,845 -69,996
GSCI(CME)
Apr08 080325 7.14 14.64 6.74 14.04 +8.80 348 17,371 -46
May08 080325 14.04 14.04 14.04 14.04 +11.40 1 1 +0
Jun08 080325 14.04 14.04 14.04 14.04 +12.40      
Total Volume and Open Interest 349 17,372 -46
RJ/CRB Index(ICE)
Apr08 080325 511.80 527.30 511.80 527.30 +12.30 20 313 -3
Jun08 080325 520.80 534.30 520.80 534.30 +13.30 14 421 +6
Aug08 080325 519.75 541.30 519.75 541.30 +14.30 6 383 -1
Total Volume and Open Interest 40 1,122 +2
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php