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 Wed March 26, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080326 1357.00 1357.00 1325.00 1352.00 +45.00 2,535 198,313 -2,815
Jul08 080326 1372.00 1372.00 1335.00 1365.50 +43.50 3,495 115,729 +3,457
Aug08 080326 1366.00 1366.00 1330.00 1356.00 +40.00 88 9,643 +30
Sep08 080326 1306.00 1314.00 1306.00 1310.00 +20.00 224 7,885 +176
Nov08 080326 1255.00 1266.00 1225.00 1244.50 +5.50 4,089 142,564 +1,526
Jan09 080326 1266.00 1268.00 1255.00 1260.00 +13.00 656 11,129 +801
Mar09 080326 1277.00 1277.00 1262.00 1273.00 +17.00 108 4,680 +165
Total Volume and Open Interest 11,404 527,594 +3,161
Soybean Meal(CBOT)
May08 080326 356.00 365.50 344.00 355.50 +5.20 1,528 60,325 -3,496
Jul08 080326 362.00 368.00 348.00 359.00 +4.50 2,513 53,373 -985
Aug08 080326 357.50 363.00 348.00 356.00 +4.50 590 17,194 +78
Sep08 080326 348.00 351.00 334.00 342.50 +1.60 684 10,784 +181
Oct08 080326 320.00 320.00 306.00 314.50 +2.40 619 12,589 +159
Dec08 080326 312.50 314.50 301.50 309.00 +2.30 1,774 52,255 -68
Jan09 080326 311.50 311.50 310.00 310.00 +1.80 148 3,101 +43
Mar09 080326 311.00 312.00 311.00 312.00 +1.50 173 2,749 +67
Total Volume and Open Interest 8,259 219,234 -3,879
Soybean Oil(CBOT)
May08 080326 59.65 59.77 57.70 57.75 -0.02 3,679 114,711 -5,162
Jul08 080326 60.60 60.60 58.45 58.53 -0.09 4,599 73,173 +2,269
Aug08 080326 60.90 60.90 58.80 58.80 -0.10 566 11,435 -64
Sep08 080326 61.10 61.10 59.00 59.00 -0.10 81 9,433 +190
Oct08 080326 61.05 61.05 59.00 59.00 -0.05 171 7,939 -49
Dec08 080326 61.42 61.42 59.35 59.40 -0.02 1,681 53,418 +235
Jan09 080326 60.40 60.40 59.45 59.45 -0.05 95 2,013 +64
Mar09 080326 60.75 60.75 59.75 59.75 +0.05 297 4,586 +226
Total Volume and Open Interest 11,529 282,265 -2,195
Canola(WCE)
May08 080326 1.4 13.6 639.0 644.5 -4.5 6,592 54,104 -1,305
Jul08 080326 9.5 26.6 650.0 2.3 -1.3 4,287 29,920 +718
Total Volume and Open Interest 12,904 151,141 -757
Corn(CBOT)
May08 080326 553.50 561.00 546.00 552.25 +7.50 6,739 439,117 -9,090
Jul08 080326 567.00 573.00 558.00 565.00 +8.00 5,377 314,058 +1,999
Sep08 080326 570.00 577.00 562.00 568.00 +8.00 1,552 74,449 +160
Dec08 080326 568.75 575.00 561.00 568.50 +8.75 2,651 403,424 -364
Mar09 080326 583.00 583.00 570.00 576.75 +9.25 134 41,726 +50
May09 080326 580.50 585.00 574.50 580.50 +8.50 65 3,987 -128
Total Volume and Open Interest 17,184 1,388,974 -6,853
Wheat(CBOT)
May08 080326 1082.00 1091.00 1030.00 1033.00 -34.50 2,362 141,970 -2,392
Jul08 080326 1081.00 1082.00 1032.00 1032.50 -36.00 2,097 127,568 +1,615
Sep08 080326 1061.00 1063.00 1043.00 1043.00 -39.50 159 27,172 -165
Dec08 080326 1077.00 1077.00 1053.00 1054.00 -36.50 572 64,473 +853
Mar09 080326 1061.00 1061.00 1061.00 1061.00 -41.00 45 2,157 +87
Total Volume and Open Interest 5,416 393,586 +315
Wheat(KCBT)
May08 080326 1130.00 1135.00 1068.00 1069.00 -50.00 3,693 38,977 -1,670
Jul08 080326 1127.00 1127.00 1063.00 1072.50 -32.50 4,014 41,351 -299
Sep08 080326 1125.00 1131.00 1069.00 1077.00 -37.00 735 9,089 +153
Dec08 080326 1100.00 1110.00 1073.00 1084.00 -16.00 925 11,864 -6
Mar09 080326 1085.00 1085.00 1085.00 1085.00 -40.00 3 460 +1
Total Volume and Open Interest 9,581 110,129 -1,706
Wheat(MGE)
May08 080326 1360.00 1365.00 1290.00 1305.00 -45.00 1,548 8,848 -385
Jul08 080326 1183.00 1190.00 1140.00 1155.00 -25.00 1,526 7,328 -81
Sep08 080326 1140.00 1140.00 1080.00 1087.50 -37.50 771 15,751 -174
Dec08 080326 1145.00 1145.00 1090.00 1092.00 -33.00 1,119 13,945 -119
Mar09 080326 1110.00 1110.00 1110.00 1110.00 -10.00 3 439 +1
Total Volume and Open Interest 4,983 47,468 -753
Oats(CBOT)
May08 080326 342.00 350.00 340.00 344.25 +10.25 389 7,705 -391
Jul08 080326 355.00 360.00 349.00 355.00 +10.00 109 2,378 +208
Sep08 080326 368.00 368.00 368.00 368.00 +10.00 1 393 -5
Dec08 080326 378.00 384.50 378.00 382.00 +11.00 217 3,484 +77
Total Volume and Open Interest 716 14,006 -112
Rough Rice(CBOT)
May08 080326 19.32 19.32 19.04 19.22 +0.18 0 11,476 -172
Jul08 080326 19.63 19.69 19.50 19.50 +0.20 1 2,247 +142
Sep08 080326 17.70 17.70 17.40 17.40 -0.25 0 3,633 +58
Nov08 080326 17.50 17.50 17.50 17.50 -0.20 5 2,934 +67
Total Volume and Open Interest 6 20,416 +95
Live Cattle(CME)
Apr08 080326 90.950 90.950 89.980 90.150 -1.000 15,150 36,116 -8,054
Jun08 080326 90.930 90.950 89.750 90.050 -0.800 15,608 133,634 +3,312
Aug08 080326 94.730 94.785 94.000 94.200 -0.530 5,831 48,078 +863
Oct08 080326 100.450 100.450 99.750 100.035 -0.415 2,217 25,416 +232
Dec08 080326 102.500 102.700 102.150 102.385 -0.415 992 13,977 -94
Feb09 080326 104.300 104.300 103.950 104.135 -0.295 430 8,825 +146
Total Volume and Open Interest 40,344 269,301 -3,566
Feeder Cattle(CME)
Mar08 080320 99.150 99.200 99.000 99.135 -0.215 282 1,522 +1,522
Apr08 080326 102.700 103.050 102.100 102.150 -0.950 1,041 7,435 -112
May08 080326 105.700 105.900 104.385 104.550 -1.585 2,308 18,883 -121
Aug08 080326 109.750 109.950 108.700 109.050 -1.300 618 7,856 +280
Sep08 080326 109.600 109.850 108.800 109.500 -1.050 53 1,590 +21
Oct08 080326 109.500 109.600 108.900 109.150 -1.235 47 883 +31
Nov08 080326 108.850 108.850 108.300 108.500 -0.900 77 448 -27
Total Volume and Open Interest 4,152 37,561 +78
Lean Hogs(CME)
Apr08 080326 57.850 57.950 56.900 57.430 -0.470 15,126 27,283 -4,015
May08 080326 69.135 69.150 66.900 68.180 -1.000 332 3,112 +76
Jun08 080326 72.650 72.800 70.700 70.950 -1.650 12,756 83,416 +2,441
Jul08 080326 75.725 75.750 73.950 74.200 -1.130 2,995 29,920 -220
Aug08 080326 76.650 76.650 74.800 75.000 -1.700 1,938 25,725 +500
Oct08 080326 71.800 71.850 70.500 70.800 -1.150 1,097 16,507 -302
Dec08 080326 74.200 74.400 73.300 73.750 -0.600 1,148 24,298 +345
Feb09 080326 77.800 77.900 77.100 77.150 -0.825 611 9,977 +176
Total Volume and Open Interest 36,159 221,078 -912
Pork Bellies(CME)
May08 080326 76.400 76.430 73.400 73.400 -3.000 148 1,116 -28
Jul08 080326 77.800 77.800 75.300 75.300 -2.925 34 469 +6
Aug08 080326 79.200 79.200 76.300 76.300 -2.900 4 209 +0
Feb09 080326 88.400 88.400 88.400 88.400 +0.200 1 6 +1
Mar09 080326 88.900 88.900 88.900 88.900 +0.200 5 5 +5
Total Volume and Open Interest 192 1,805 -16
Class III Milk(CME)
Mar08 080326 17.98 17.98 17.98 17.98 -0.02 10 3,462 -42
Apr08 080326 16.85 16.90 16.85 16.90 +0.07 124 3,976 -43
May08 080326 17.07 17.15 17.07 17.12 +0.10 136 3,628 +22
Jun08 080326 17.40 17.40 17.40 17.40 +0.18 81 2,947 +4
Jul08 080326 17.55 17.55 17.55 17.55 +0.21 78 2,205 +15
Total Volume and Open Interest 678 29,787 +37
Cocoa(ICE)
May08 080326 2399 2460 2367 2406 -3 9,564 64,910 -2,719
Jul08 080326 2420 2481 2390 2422 +2 2,451 35,657 +432
Sep08 080326 2425 2477 2404 2409 -6 1,323 17,608 -160
Dec08 080326 2437 2464 2392 2392 -12 836 20,991 -525
Mar09 080326 2432 2440 2405 2405 +41 15 7,989 +4
May09 080326 2455 2455 2413 2413 +46 24 2,335 -8
Jul09 080326 2462 2462 2428 2428 +42 115 2,251 +91
Total Volume and Open Interest 14,828 153,734 -2,385
Coffee "C"(ICE)
May08 080326 132.70 135.35 130.60 132.55 -1.10 11,858 87,112 -1,646
Jul08 080326 136.80 137.90 133.15 135.20 -0.70 3,882 40,143 +428
Sep08 080326 139.40 140.30 135.80 137.95 -0.60 2,130 14,403 +348
Dec08 080326 141.75 143.30 139.15 141.50 +0.70 707 15,144 +590
Mar09 080326 146.60 146.60 142.80 143.85 -0.15 725 7,456 +125
May09 080326 146.90 146.90 144.80 145.95 -0.20 527 2,447 +365
Total Volume and Open Interest 20,669 169,494 -180
Orange Juice(ICE)
May08 080326 112.30 116.90 111.30 115.65 +3.35 1,420 19,016 -174
Jul08 080326 115.75 119.25 114.45 118.50 +2.75 271 5,260 +4
Sep08 080326 119.00 121.90 117.90 121.75 +2.50 111 1,929 +65
Nov08 080326 122.80 125.15 121.40 125.00 +3.25 62 1,327 +24
Jan09 080326 125.50 128.15 124.30 128.15 +2.50 78 1,281 +14
Mar09 080326 129.05 129.05 129.05 129.05 +1.80 0 151 +0
Total Volume and Open Interest 1,945 28,999 -64
Sugar #11(ICE)
May08 080326 12.20 12.45 12.17 12.24 -0.04 55,847 348,747 +1,899
Jul08 080326 12.77 12.79 12.51 12.59 -0.05 17,126 204,839 +1,331
Oct08 080326 12.99 13.16 12.86 12.93 -0.09 8,221 155,613 +37
Mar09 080326 13.51 13.66 13.37 13.44 +0.03 3,712 81,844 +258
May09 080326 13.59 13.61 13.35 13.44 +0.07 1,306 53,130 -35
Total Volume and Open Interest 88,363 938,200 +3,556
Sugar #14(ICE)
May08 080326 20.55 20.58 20.45 20.45 -0.10 110 1,594 +94
Jul08 080326 20.50 20.50 20.50 20.50 -0.08 0 2,563 +0
Sep08 080326 20.55 20.55 20.55 20.55 unch 0 1,476 +0
Nov08 080326 21.03 21.03 21.03 21.03 -0.06 100 963 +100
Jan09 080326 20.84 20.84 20.84 20.84 -0.26 0 459 +0
Total Volume and Open Interest 210 7,782 +194
London Cocoa(LCE)
May08 080326 1293 1319 1273 1284 +9 5,473 50,814 +50,814
Jul08 080326 1326 1353 1307 1316 +8 2,219 65,785 +65,785
Sep08 080326 1278 1300 1259 1269 +10 783 40,889 +40,889
Dec08 080326 1268 1293 1252 1262 +11 928 40,757 +40,757
Mar09 080326 1250 1272 1235 1241 +5 88 20,016 +20,016
May09 080326 1278 1278 1240 1246 +5 0 2,864 +2,864
Jul09 080326 1280 1280 1256 1256 +5 0 2,414 +2,414
Total Volume and Open Interest 9,512 224,701 -6,197
London Coffee(LCE)
Mar08 080326 2350.00 2355.00 2275.00 2285.00 -23.00 11 1,519 +1,519
May08 080326 2360.00 2387.00 2270.00 2280.00 -48.00 9,058 76,607 +76,607
Jul08 080326 2321.00 2354.00 2271.00 2280.00 -18.00 5,777 73,951 +73,951
Sep08 080326 2329.00 2340.00 2270.00 2277.00 -5.00 753 21,420 +21,420
Nov08 080326 2250.00 2274.00 2247.00 2252.00 +2.00 107 5,025 +5,025
Jan09 080326 2235.00 2235.00 2208.00 2212.00 +7.00 166 5,078 +5,078
Total Volume and Open Interest 15,872 183,600 -3,293
London Sugar(LCE)
May08 080326 336.00 340.40 335.10 336.90 +5.70 5,298 23,049 +23,049
Aug08 080326 342.00 345.60 300.00 342.90 +5.70 1,946 13,527 +13,527
Oct08 080326 348.50 352.50 323.00 349.90 +4.70 272 8,287 +8,287
Dec08 080326 356.00 359.40 355.70 357.10 +4.50 198 3,425 +3,425
Mar09 080326 365.50 365.50 360.10 363.50 +4.50 186 5,632 +5,632
Total Volume and Open Interest 7,933 60,800 -1,937
Cotton(ICE)
May08 080326 74.68 75.38 73.06 73.85 -0.55 20,485 114,522 -4,152
Jul08 080326 77.50 78.62 76.50 77.15 -0.63 13,749 55,373 +2,923
Oct08 080326 81.51 81.57 80.73 81.33 -0.67 219 2,318 +19
Dec08 080326 84.85 85.50 83.40 83.96 -0.89 10,579 87,146 +739
Mar09 080326 87.68 87.68 85.99 86.59 -0.70 172 7,337 -38
May09 080326 88.38 88.38 87.20 87.34 -0.65 25 548 +1
Total Volume and Open Interest 45,491 272,330 -509
Lumber(CME)
May08 080326 225.2 230.7 225.1 226.3 +1.3 802 9,057 +35
Jul08 080326 251.6 254.5 250.0 251.5 -0.1 252 2,413 +21
Sep08 080326 262.8 265.7 261.5 264.9 +2.0 140 1,352 +2
Nov08 080326 257.5 257.8 257.5 257.5 +2.2 6 380 +2
Total Volume and Open Interest 1,200 13,326 +60
Crude Oil(NYM)
May08 080326 102.20 106.20 102.20 105.90 +4.68 303,743 354,542 +2,403
Jun08 080326 101.45 105.15 101.45 105.14 +4.31 128,023 163,099 +2,677
Jul08 080326 101.35 104.45 101.35 104.37 +3.92 37,187 73,416 +5,613
Aug08 080326 103.68 103.68 103.68 103.68 +3.61 11,836 33,033 -293
Sep08 080326 103.13 103.13 103.13 103.13 +3.44 7,433 49,418 +1,005
Oct08 080326 102.68 102.68 102.68 102.68 +3.36 4,753 38,880 +272
Nov08 080326 102.26 102.26 102.26 102.26 +3.27 2,385 22,096 +85
Dec08 080326 101.05 101.85 101.05 101.85 +3.18 24,998 201,826 +1,401
Jan09 080326 100.55 101.39 100.55 101.39 +3.08 315 24,875 +52
Feb09 080326 100.97 100.97 100.97 100.97 +2.99 226 13,062 +14
Mar09 080326 100.58 100.58 100.58 100.58 +2.90 292 12,105 -100
Apr09 080326 100.24 100.24 100.24 100.24 +2.82 50 8,402 +0
May09 080326 99.90 99.90 99.90 99.90 +2.73 21 17,884 +15
Jun09 080326 99.59 99.59 99.59 99.59 +2.65 1,382 28,643 -361
Jul09 080326 99.31 99.31 99.31 99.31 +2.57 0 7,739 +0
Aug09 080326 99.06 99.06 99.06 99.06 +2.49 0 9,317 +0
Total Volume and Open Interest 544,075 1,362,667 +18,411
Heating Oil(NYM)
Apr08 080326 295.25 304.38 295.25 304.38 +11.90 23,088 19,092 -6,008
May08 080326 282.30 295.50 282.30 294.58 +10.57 39,263 80,619 +173
Jun08 080326 289.50 291.00 289.50 290.78 +10.17 18,071 38,019 +536
Jul08 080326 290.83 290.83 290.83 290.83 +9.92 6,146 16,691 +468
Aug08 080326 291.08 291.08 291.08 291.08 +9.77 2,712 8,077 +316
Sep08 080326 286.00 291.98 286.00 291.98 +9.62 2,218 9,298 -323
Oct08 080326 287.75 293.23 287.75 293.23 +9.52 1,001 3,969 +254
Nov08 080326 294.43 294.43 294.43 294.43 +9.42 1,259 3,518 +197
Dec08 080326 295.58 295.58 295.58 295.58 +9.32 4,154 21,348 +196
Jan09 080326 296.28 296.28 296.28 296.28 +9.22 636 8,259 +129
Feb09 080326 294.78 294.78 294.78 294.78 +9.02 39 1,235 -5
Mar09 080326 291.70 291.70 290.98 290.98 +8.77 284 1,561 +5
Total Volume and Open Interest 98,945 224,079 -4,036
Gasoline(NYMEX)
Apr08 080326 268.70 277.52 267.65 274.29 +6.27 25,222 33,024 -3,172
May08 080326 267.72 276.72 266.76 273.49 +6.39 33,090 78,480 +1,984
Jun08 080326 266.95 275.52 266.01 272.84 +6.59 11,958 42,365 +722
Jul08 080326 265.68 274.19 265.00 271.89 +6.89 4,919 21,113 -170
Aug08 080326 264.00 270.18 262.83 270.04 +7.04 2,392 10,970 +177
Sep08 080326 259.79 267.09 259.79 267.09 +7.09 1,648 10,480 +227
Oct08 080326 253.61 254.49 252.24 254.49 +7.09 717 9,079 +189
Nov08 080326 250.25 251.85 250.25 251.54 +6.94 263 4,557 +35
Dec08 080326 244.12 250.66 244.12 250.44 +6.69 326 12,749 +109
Jan09 080326 251.21 251.44 251.21 251.44 +6.54 114 4,055 -85
Total Volume and Open Interest 80,773 244,103 +11
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080326 274.29 274.29 274.29 274.29 +6.27 0 23 +0
May08 080326 273.49 273.49 273.49 273.49 +6.39 0 5 +0
Jun08 080326 272.84 272.84 272.84 272.84 +6.59 0 5 +0
Jul08 080326 271.89 271.89 271.89 271.89 +6.89      
Total Volume and Open Interest 0 34 +0
Natural Gas(NYM)
Apr08 080326 9.452 9.650 9.352 9.572 +0.153 70,643 30,149 -5,379
May08 080326 9.500 9.730 9.500 9.685 +0.174 40,095 162,500 +3,924
Jun08 080326 9.555 9.775 9.555 9.775 +0.174 7,550 45,965 +945
Jul08 080326 9.725 9.877 9.725 9.877 +0.172 5,482 38,639 +275
Aug08 080326 9.800 9.940 9.800 9.940 +0.170 3,221 27,869 +156
Sep08 080326 9.820 9.970 9.820 9.959 +0.169 1,966 20,401 -105
Oct08 080326 9.890 10.045 9.890 10.025 +0.169 5,147 61,070 +800
Nov08 080326 10.283 10.283 10.283 10.283 +0.162 1,622 30,191 +716
Dec08 080326 10.460 10.680 10.460 10.630 +0.154 1,980 35,432 +307
Jan09 080326 10.855 10.855 10.855 10.855 +0.154 3,484 56,059 -196
Feb09 080326 10.830 10.830 10.830 10.830 +0.149 458 13,157 +163
Mar09 080326 10.620 10.620 10.600 10.600 +0.144 2,681 43,631 -488
Apr09 080326 9.035 9.035 9.035 9.035 +0.109 1,163 35,113 -49
May09 080326 8.895 8.895 8.895 8.895 +0.109 995 28,347 -444
Jun09 080326 8.945 8.945 8.945 8.945 +0.109 97 13,983 +9
Jul09 080326 9.050 9.050 9.020 9.020 +0.109 73 10,618 -15
Total Volume and Open Interest 151,344 876,015 +312
Brent Crude Oil(ICE)
May08 080326 101.06 104.18 100.75 103.99 +3.39 98,425 124,225 -1,671
Jun08 080326 100.85 103.92 100.54 103.71 +3.35 47,973 126,880 -923
Jul08 080326 100.50 103.52 100.25 103.39 +3.30 23,138 63,156 +4,656
Aug08 080326 100.16 103.18 100.16 103.06 +3.24 8,405 31,444 +2,474
Sep08 080326 99.94 102.91 99.92 102.78 +3.19 4,746 19,426 -165
Oct08 080326 99.70 102.65 99.68 102.52 +3.14 2,848 11,893 -449
Nov08 080326 99.81 102.39 99.46 102.25 +3.08 3,028 9,476 -106
Dec08 080326 99.19 102.11 99.19 101.96 +3.02 10,748 55,066 -866
Jan09 080326 99.50 101.71 99.36 101.71 +2.95 592 13,366 +220
Feb09 080326 101.41 101.41 101.41 101.41 +2.84 0 7,315 +53
Mar09 080326 101.10 101.10 101.10 101.10 +2.75 0 5,047 +155
Apr09 080326 100.79 100.79 100.79 100.79 +2.68 0 5,759 +0
May09 080326 100.50 100.50 100.50 100.50 +2.65 0 1,730 +0
Jun09 080326 100.19 100.19 100.19 100.19 +2.60 450 12,896 +83
Total Volume and Open Interest 208,422 581,457 +1,166
Gas Oil(ICE)
Apr08 080326 918.00 955.00 913.00 947.25 +38.00 30,001 55,328 +0
May08 080326 906.00 941.00 902.00 934.25 +35.75 30,095 60,853 +0
Jun08 080326 898.75 931.50 895.75 925.25 +34.25 14,992 31,536 +0
Jul08 080326 893.50 924.25 893.00 920.75 +33.00 3,980 15,394 +0
Aug08 080326 893.25 922.00 893.25 919.00 +32.00 1,991 10,376 +0
Sep08 080326 892.75 921.75 892.75 918.50 +31.00 1,750 10,981 +0
Oct08 080326 894.50 920.25 894.50 916.75 +30.50 1,482 7,279 +0
Nov08 080326 893.50 918.00 893.25 915.25 +30.25 720 7,319 +0
Dec08 080326 889.25 919.75 889.25 913.75 +29.75 4,128 28,382 +0
Jan09 080326 912.25 912.25 912.25 912.25 +29.25 1,021 11,052 +0
Total Volume and Open Interest 91,656 264,501 +0
US Dollar Index(ICE)
Jun08 080326 72.665 72.705 71.825 71.835 -0.855 4,755 39,183 +105
Sep08 080326 72.560 72.600 72.390 72.390 -0.730 119 2,628 +2
Dec08 080326 73.415 73.415 72.890 72.890 -0.650 0 560 +0
Total Volume and Open Interest 4,874 42,371 +107
Australian Dollar(CME)
Jun08 080326 90.80 90.82 90.79 90.82 +0.24 1,331 70,649 -249
Sep08 080326 89.64 89.64 89.64 89.64 +0.24 0 270 +19
Dec08 080326 88.48 88.48 88.48 88.48 +0.23 500 635 +492
Total Volume and Open Interest 1,831 71,646 +262
British Pound(CME)
Jun08 080326 198.60 199.41 198.28 199.29 +0.64 249 77,296 -10,860
Sep08 080326 197.74 197.74 197.74 197.74 +0.64 20 689 +19
Dec08 080326 196.19 196.19 196.19 196.19 +0.64 0 61 +0
Total Volume and Open Interest 269 78,111 -10,841
Canadian Dollar(CME)
Jun08 080326 98.71 98.71 97.94 97.94 -0.29 1,606 88,950 +1,197
Sep08 080326 97.78 97.78 97.78 97.78 -0.30 30 6,166 -7
Dec08 080326 97.61 97.61 97.61 97.61 -0.30 600 2,461 +553
Mar09 080326 97.44 97.44 97.44 97.44 -0.30 0 464 +0
Total Volume and Open Interest 2,296 98,867 +1,756
Japanese Yen(CME)
Jun08 080326 101.28 101.58 101.02 101.02 +0.85 3,709 193,439 +1,933
Sep08 080326 101.37 101.37 101.37 101.37 +0.85 0 2,579 -2
Dec08 080326 101.71 101.71 101.71 101.71 +0.85 500 545 +492
Total Volume and Open Interest 4,209 196,616 +2,427
Swiss Franc(CME)
Jun08 080326 100.20 100.89 100.20 100.83 +1.73 593 56,122 +686
Sep08 080326 100.72 100.72 100.72 100.72 +1.73 6 1,310 +0
Dec08 080326 100.59 100.59 100.59 100.59 +1.73 0 53 +0
Total Volume and Open Interest 599 57,488 +686
EuroFX(CME)
Jun08 080326 156.72 157.58 156.53 157.54 +2.24 157,175 161,114 +4,154
Sep08 080326 155.88 156.72 155.88 156.72 +2.20 1,127 2,064 +390
Dec08 080326 155.97 155.97 155.97 155.97 +2.15 0 336 +0
Total Volume and Open Interest 158,302 163,586 +4,544
Mexican Peso(CME)
Apr08 080326 932.5 932.5 932.5 932.5 -1.5 0 3 +0
May08 080326 928.5 928.5 928.5 928.5 -1.5 0 3 +0
Total Volume and Open Interest 1,329 120,313 +371
30-Year T-Bonds(CBOT)
Jun08 080326 118~30 119~19 118~17 118~26 -0~08 245,646 918,341 -3,923
Sep08 080326 117~25 118~00 117~12 117~12 -0~08 6 349 -3
Dec08 080326 116~02 116~02 116~02 116~02 -0~08 12 54 +5
Total Volume and Open Interest 245,664 918,758 -3,921
10-Year T-Notes(CBOT)
Jun08 080326 118~140 118~305 118~100 118~210 +0~040 683,718 2,065,480 -23,934
Sep08 080326 117~135 117~135 116~310 116~310 +0~040 0 852 +0
Dec08 080326 115~310 115~310 115~310 115~310 +0~040      
Total Volume and Open Interest 683,718 2,066,332 -23,934
5-Year T-Notes(CBOT)
Jun08 080326 113~195 113~295 113~195 113~260 +0~090 442,967 0 +0
Sep08 080326 113~100 113~100 113~100 113~100 +0~090      
Dec08 080326 113~100 113~100 113~100 113~100 +0~090      
Total Volume and Open Interest 450,298 4,270 +0
2 Year T-Notes(CBOT)
Jun08 080326 107~002 107~012 107~000 107~012 +0~023 771 1,122,833 -7,296
Sep08 080326 107~012 107~012 107~012 107~012 +0~023      
Dec08 080326 107~012 107~012 107~012 107~012 +0~023      
Total Volume and Open Interest 778 1,143,822 -13,768
Eurodollars(CME)
Jun08 080326 97.680 97.725 97.675 97.695 +0.015 24,405 1,639,748 -56,798
Sep08 080326 97.810 97.855 97.805 97.815 +0.020 27,608 1,332,993 -43,522
Dec08 080326 97.730 97.790 97.700 97.725 +0.030 13,949 1,391,537 +3,286
Mar09 080326 97.685 97.755 97.655 97.690 +0.050 12,392 1,033,058 -46,740
Jun09 080326 97.460 97.535 97.430 97.495 +0.075 21,999 878,685 -73
Sep09 080326 97.220 97.275 97.200 97.270 +0.095 20,545 825,499 +1,874
Dec09 080326 96.950 97.020 96.950 97.005 +0.095 6,319 582,349 -8,995
Mar10 080326 96.755 96.825 96.755 96.810 +0.095 6,622 351,534 +4,632
Jun10 080326 96.555 96.615 96.555 96.605 +0.080 7,654 241,063 -10,435
Sep10 080326 96.370 96.410 96.370 96.400 +0.060 6,417 199,047 -361
Dec10 080326 96.195 96.225 96.195 96.200 +0.040 5,956 174,377 +768
Mar11 080326 96.055 96.105 96.050 96.055 +0.025 9,199 112,690 -261
Jun11 080326 95.930 95.985 95.930 95.930 +0.020 3,028 107,050 -786
Sep11 080326 95.815 95.870 95.805 95.810 +0.015 4,743 68,399 -981
Dec11 080326 95.700 95.720 95.690 95.690 +0.010 4,752 74,778 -1,651
Mar12 080326 95.615 95.670 95.600 95.600 +0.005 3,656 78,202 -432
Jun12 080326 95.525 95.560 95.510 95.510 +0.005 3,732 56,979 -1,496
Sep12 080326 95.435 95.450 95.420 95.420 +0.005 5,375 46,085 -2,660
Total Volume and Open Interest 199,069 9,469,196 -152,995
30 Day Federal Funds(CBOT)
Mar08 080326 5.645 5.645 5.645 5.645 -0.015 13 68,056 -4,700
Apr08 080326 6.090 6.090 6.080 6.080 -0.005 13 69,566 -4,522
May08 080326 6.365 6.365 6.340 6.340 +0.020 241 84,375 +237
Jun08 080326 6.375 6.375 6.375 6.375 +0.030 69 42,462 -759
Jul08 080326 6.435 6.435 6.435 6.435 +0.030 150 18,769 -132
Aug08 080326 6.465 6.465 6.465 6.465 +0.045 18 22,637 +487
Total Volume and Open Interest 504 329,728 -8,867
30 Day Fed Funds(e-CBOT)
Mar08 080326 97.405 97.405 97.390 97.395 -0.015 8,057 0 +0
Apr08 080326 97.835 97.850 97.825 97.830 -0.015 10,712 0 +0
May08 080326 98.080 98.125 98.080 98.110 +0.040 9,259 0 +0
Jun08 080326 98.105 98.150 98.105 98.145 +0.050 3,942 0 +0
Jul08 080326 98.175 98.210 98.165 98.210 +0.055 2,589 0 +0
Aug08 080326 98.190 98.240 98.175 98.240 +0.070 1,891 0 +0
Total Volume and Open Interest 37,921    
3-Mth Euro-Yen(CME)
Jun08 080326 99.22 99.22 99.22 99.22 unch 4 10,808 -1,503
Sep08 080326 99.30 99.30 99.30 99.30 -0.02 0 5,918 -155
Dec08 080326 99.31 99.31 99.31 99.31 -0.01 0 2,450 -27
Mar09 080326 99.30 99.30 99.30 99.30 -0.01 0 1,507 -20
Jun09 080326 99.24 99.24 99.24 99.24 -0.02 0 246 +0
Sep09 080326 99.17 99.17 99.17 99.17 -0.02 0 350 +0
Dec09 080326 99.14 99.14 99.14 99.14 -0.03      
Mar10 080326 99.09 99.09 99.09 99.09 -0.03      
Jun10 080326 99.01 99.01 99.01 99.01 -0.03      
Sep10 080326 98.96 98.96 98.96 98.96 -0.03      
Total Volume and Open Interest 4 21,279 -1,705
3-Mth Euro-Yen(SGX)
Jun08 080326 99.21 99.22 99.21 99.22 +0.01 1,697 27,895 +383
Sep08 080326 99.29 99.30 99.28 99.30 +0.01 717 17,382 -790
Dec08 080326 99.31 99.31 99.28 99.31 +0.00 775 15,368 +50
Mar09 080326 99.29 99.29 99.26 99.29 +0.00 211 7,776 +30
Jun09 080326 99.23 99.24 99.21 99.24 +0.00 525 2,222 +310
Sep09 080326 99.18 99.18 99.18 99.18 +0.01 0 778 +0
Dec09 080326 99.11 99.11 99.11 99.11 -0.03 0 260 +0
Mar10 080326 99.06 99.06 99.06 99.06 -0.03 0 250 +0
Total Volume and Open Interest 3,925 76,337 -17
Japanese Gov't Bonds(SGX)
Jun08 080326 140.54 141.17 140.37 140.62 +0.10 2,868 29,338 -169
Sep08 080326 140.62 140.62 140.62 140.62 +0.10      
Dec08 080326 140.62 140.62 140.62 140.62 +0.10      
Total Volume and Open Interest 2,868 29,338 -169
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 080326 44.65 44.86 44.41 44.76 +0.10 540,062 1,087,357 -16,937
Sep08 080326 44.94 45.16 44.94 45.16 -0.04 700 0 +0
Dec08 080326 44.39 44.39 44.39 44.39 +0.04      
Total Volume and Open Interest 540,762 1,087,357 -16,937
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 080326 110~26 110~28 110~20 110~20 -0~03 1,063 6,559 +6,559
Jun08 080326 110~24 110~29 110~11 110~17 -0~02 76,837 341,650 +341,650
Total Volume and Open Interest 77,900 348,209 -13,581
3-Mth Short Sterling(LIFFE)
Jun08 080326 94.42 94.42 94.42 94.42 +0.07 71,566 546,854 +546,854
Sep08 080326 94.69 94.69 94.69 94.69 +0.08 83,756 534,964 +534,964
Dec08 080326 94.93 94.93 94.93 94.93 +0.05 94,953 576,610 +576,610
Mar09 080326 95.12 95.12 95.12 95.12 +0.02 104,898 312,862 +312,862
Jun09 080326 95.21 95.21 95.21 95.21 -0.03 87,892 232,079 +232,079
Sep09 080326 95.23 95.23 95.23 95.23 -0.03 63,485 166,356 +166,356
Total Volume and Open Interest 577,899 2,701,796 +11,588
3-Mth Euribor(LIFFE)
Jun08 080326 95.515 95.585 95.460 95.475 -0.050 145,728 777,784 +15,560
Sep08 080326 95.875 95.925 95.830 95.855 -0.025 162,948 631,856 +20,391
Dec08 080326 95.945 96.015 95.910 95.970 +0.015 222,471 502,028 +7,872
Total Volume and Open Interest 1,010,060 3,738,422 +83,410
3-Mth Aus T-Bills(SFE)
Jun08 080326 92.25 92.25 92.23 92.24 +0.04 20,799 377,325 +377,325
Sep08 080326 92.45 92.47 92.42 92.46 +0.04 21,451 215,972 +215,972
Dec08 080326 92.65 92.69 92.63 92.67 +0.04 18,498 122,764 +122,764
Mar09 080326 92.79 92.81 92.75 92.79 +0.05 2,699 67,896 +67,896
Jun09 080326 92.85 92.88 92.81 92.85 +0.05 5,324 66,984 +66,984
Sep09 080326 92.88 92.89 92.87 92.87 +0.04 2,033 44,470 +44,470
Dec09 080326 92.86 92.91 92.86 92.87 +0.04 223 17,630 +17,630
Mar10 080326 92.89 92.92 92.87 92.87 +0.04 267 2,741 +2,741
Jun10 080326 92.86 92.89 92.86 92.86 +0.03 0 543 +543
Sep10 080326 92.85 92.89 92.85 92.86 +0.04 0 598 +598
Total Volume and Open Interest 71,298 917,284 -12,724
10-Year Aus T-Bonds(SFE)
Jun08 080326 93.96 93.97 93.88 93.89 +0.03 29,378 466,989 +466,989
Sep08 080326 93.89 93.89 93.89 93.89 +0.03      
Total Volume and Open Interest 29,378 466,989 +5,760
3-Year Aus T-Bonds(SFE)
Jun08 080326 93.88 93.89 93.83 93.83 +0.04 54,171 503,718 +503,718
Sep08 080326 93.83 93.83 93.83 93.83 +0.04      
Total Volume and Open Interest 54,171 503,718 +22,233
Gold(CMX)
Apr08 080326 945.0 952.5 940.9 949.2 +14.2 158,058 140,929 -35,254
Jun08 080326 950.0 955.5 947.8 954.2 +14.5 58,412 164,168 +24,473
Aug08 080326 958.5 958.5 958.0 958.3 +14.6 4,183 35,438 +810
Oct08 080326 964.0 964.0 961.8 961.8 +14.7 640 8,649 -58
Dec08 080326 963.1 967.5 963.1 965.3 +14.8 1,549 27,166 +288
Feb09 080326 968.9 968.9 968.9 968.9 +14.8 359 22,033 +260
Apr09 080326 972.3 972.3 972.3 972.3 +14.8 440 4,644 +356
Jun09 080326 976.0 976.2 976.0 976.2 +14.8 132 10,559 +75
Aug09 080326 979.5 980.4 979.5 980.4 +14.8 6 211 +1
Oct09 080326 984.7 984.7 984.7 984.7 +14.8 4 215 +0
Dec09 080326 987.5 989.0 987.5 989.0 +14.8 85 17,610 +37
Total Volume and Open Interest 224,134 452,193 -8,956
Silver(CMX)
Mar08 080326 1834.6 1834.6 1834.6 1834.6 +58.4 77 196 -55
May08 080326 1801.0 1839.0 1789.0 1838.3 +58.3 33,447 66,916 -1,447
Jul08 080326 1816.0 1851.0 1815.0 1847.6 +58.9 3,292 26,774 +1,185
Sep08 080326 1854.6 1854.6 1854.6 1854.6 +59.4 150 17,839 -80
Dec08 080326 1863.6 1863.6 1863.6 1863.6 +59.9 779 19,861 +154
Mar09 080326 1871.8 1871.8 1871.8 1871.8 +60.1 41 4,264 +28
May09 080326 1878.4 1878.4 1878.4 1878.4 +60.3 106 276 +105
Total Volume and Open Interest 37,975 148,918 -109
Platinum(NYMEX)
Apr08 080326 1995.0 2012.6 1985.0 2012.6 +26.7 3,658 4,958 -1,493
Jul08 080326 1975.0 2025.0 1975.0 2022.9 +31.1 1,987 6,255 +1,334
Oct08 080326 2025.0 2025.0 2025.0 2025.0 +27.5 17 200 +4
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Mar08 080326 458.40 458.40 458.40 458.40 -3.45 3 25 -54
Jun08 080326 450.10 460.00 450.10 459.70 -3.45 1,228 0 +0
Sep08 080326 462.00 463.60 462.00 463.60 -2.90 35 0 +0
Total Volume and Open Interest 1,292 999 -50
Copper(CMX)
Mar08 080326 375.00 375.10 375.00 375.10 +5.15 492 564 -191
May08 080326 371.75 374.30 368.40 372.50 +4.65 11,454 57,594 -2,931
Jul08 080326 372.70 373.60 371.60 372.55 +4.60 3,424 21,956 +1,805
Sep08 080326 370.00 370.00 370.00 370.00 +4.40 108 3,973 +6
Dec08 080326 363.50 366.00 363.20 365.50 +4.35 414 5,868 +192
Total Volume and Open Interest 16,801 97,323 -1,047
Aluminum(CMX)
Mar08 080326 131.00 131.00 131.00 131.00 +1.50      
Apr08 080326 131.00 131.00 131.00 131.00 +1.50      
May08 080326 131.00 131.00 131.00 131.00 +1.50      
Jun08 080326 131.00 131.00 131.00 131.00 +1.50      
Jul08 080326 131.00 131.00 131.00 131.00 +1.50      
Aug08 080326 131.00 131.00 131.00 131.00 +1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080326 12485 12485 12375 12383 -132 2,861 24,068 +2,185
Sep08 080326 12385 12385 12385 12385 -132 0 6 +0
Dec08 080326 12360 12360 12360 12360 -142 0 6 +0
Mar09 080326 12346 12346 12346 12346 -144 2 0 +0
Total Volume and Open Interest 2,863 24,080 +2,185
S & P 500(CME)
Jun08 080326 1348.00 1349.50 1334.00 1335.40 -16.00 31,542 540,681 +3,242
Sep08 080326 1342.20 1342.20 1335.70 1335.70 -16.20 46 731 +30
Dec08 080326 1340.00 1340.00 1335.80 1335.80 -16.30 39 6,192 +93
Mar09 080326 1336.30 1336.30 1336.30 1336.30 -16.30 8 40 +10
Total Volume and Open Interest 31,639 547,659 +3,378
S & P 500 E-Mini(Globex)
Jun08 080326 1351.25 1351.75 1334.00 1335.50 -16.00 1,727,290 2,079,949 -2,687
Sep08 080326 1350.25 1351.50 1334.75 1335.75 -16.25 3,319 3,663 +3,446
Total Volume and Open Interest 1,730,689 2,083,766 +886
NASDAQ 100(CME)
Jun08 080326 1822.50 1830.00 1806.00 1810.30 -15.70 3,763 27,687 -347
Sep08 080326 1817.00 1817.00 1817.00 1817.00 -16.00 0 2 +0
Dec08 080326 1823.80 1823.80 1823.80 1823.80 -16.20 0 1 +0
Total Volume and Open Interest 3,763 27,690 -347
NASDAQ 100 E-Mini(Globex)
Jun08 080326 1825.80 1829.80 1802.80 1810.30 -15.70 328,539 309,058 -9,874
Sep08 080326 1828.50 1836.00 1813.00 1817.00 -16.00 58 34 +8
Total Volume and Open Interest 328,597 309,092 -9,866
S & P Midcap 400(CME)
Jun08 080326 792.00 793.50 785.40 785.40 -9.70 198 3,906 +131
Sep08 080326 786.40 786.40 786.40 786.40 -9.70 0 55 +0
Dec08 080326 791.40 791.40 791.40 791.40 -14.00 0 2 +0
Total Volume and Open Interest 198 3,963 +131
Russell 2000(CME)
Jun08 080326 701.00 704.00 696.00 698.30 -5.90 880 32,350 -832
Sep08 080326 698.50 698.50 698.50 698.50 -5.90 0 27 +0
Total Volume and Open Interest 880 32,377 -832
Russell 2000 E-Mini(Globex)
Mar08 080320 664.50 677.85 658.60 677.85 +13.45 99,974 278,161 -30,588
Jun08 080326 703.70 704.60 695.40 698.30 -5.90 217,465 633,197 -1,964
Sep08 080326 701.50 704.20 695.90 698.50 -5.90 33 127 -3
Total Volume and Open Interest 217,498 633,324 -1,967
Value Line(KCBT)
Jun08 080326 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080326 12670 12775 12605 12755 +40 66,075 168,242 -3,098
Sep08 080326 12710 12785 12630 12745 +65 198 136 -33
Total Volume and Open Interest 66,273 168,424 -3,131
Nikkei 225(SGX)
Jun08 080326 12670 12775 12605 12755 +40 66,075 168,242 -3,098
Sep08 080326 12710 12785 12630 12745 +65 198 136 -33
Dec08 080326 12690 12690 12690 12690 +65 0 10 +0
Total Volume and Open Interest 66,273 168,424 -3,131
CAC 40(EURONEXT)
Apr08 080326 4697.5 4702.5 4654.5 4684.5 -19.0 150,301 428,233 +428,233
May08 080326 4638.0 4650.0 4608.0 4635.5 -20.0 895 853 +853
Jun08 080326 4575.0 4592.0 4549.0 4577.0 -19.0 924 30,430 +30,430
Total Volume and Open Interest 152,131 460,285 -477,135
Hang Seng Index(HKFE)
Mar08 080326 22470 22802 22393 22615 +145 7,223 21,013 -10,132
Apr08 080326 22500 22787 22380 22595 +142 339 7,326 +6,382
Total Volume and Open Interest 7,644 29,212 -3,300
DAX(EUREX)
Jun08 080326 6595.5 6612.5 6531.0 6562.5 -36.5 143,273 190,685 +9,918
Sep08 080326 6657.0 6671.0 6597.0 6628.0 -36.0 546 7,796 -103
Dec08 080326 6701.5 6714.5 6671.5 6695.0 -36.0 411 386  
Total Volume and Open Interest 144,230 198,867  
FT-SE 100(EURONEXT)
Jun08 080326 5671.50 5704.50 5657.50 5684.50 -18.50 119,156 454,271 +454,271
Sep08 080326 5681.00 5711.00 5681.00 5698.00 -19.00 18 5,194 +5,194
Dec08 080326 5735.50 5735.50 5735.50 5735.50 -14.50 0 2,100 +2,100
Total Volume and Open Interest 119,174 461,565 -169,162
SPI 200(SFE)
Mar08 080320 5188.0 5205.0 5122.0 5139.0 -156.0 60,973 346,976 -9,304
Jun08 080326 5399.0 5462.0 5381.0 5457.0 +68.0 27,994 239,041 +239,041
Sep08 080326 5394.0 5462.0 5394.0 5462.0 +69.0 3 1,415 +1,415
Total Volume and Open Interest 27,997 241,174 -266,671
GSCI(CME)
Apr08 080326 19.04 33.84 19.04 33.64 +19.60 296 17,289 -82
May08 080326 32.64 32.64 32.64 32.64 +18.60 0 1 +0
Jun08 080326 31.64 31.64 31.64 31.64 +17.60      
Total Volume and Open Interest 296 17,290 -82
RJ/CRB Index(ICE)
Apr08 080326 524.00 533.50 524.00 533.50 +6.20 20 306 -7
Jun08 080326 534.30 540.50 534.30 540.50 +6.20 1 422 +1
Aug08 080326 541.30 547.50 541.30 547.50 +6.20 1 382 -1
Total Volume and Open Interest 22 1,115 -7
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

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