Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu March 27, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080327 1335.00 1351.50 1326.00 1327.25 -24.75 12,243 193,813 -4,500
Jul08 080327 1350.00 1365.00 1339.50 1342.50 -23.00 8,722 119,214 +3,485
Aug08 080327 1337.00 1352.00 1328.00 1328.00 -28.00 452 9,354 -289
Sep08 080327 1288.00 1306.00 1280.00 1280.00 -30.00 308 7,723 -162
Nov08 080327 1231.00 1237.00 1207.00 1208.50 -36.00 4,460 141,568 -996
Jan09 080327 1228.00 1245.00 1219.00 1219.00 -41.00 649 11,262 +133
Mar09 080327 1240.00 1254.00 1232.00 1232.00 -41.00 320 4,794 +114
Total Volume and Open Interest 27,267 525,319 -2,275
Soybean Meal(CBOT)
May08 080327 352.00 356.50 348.00 348.80 -6.70 8,647 59,722 -603
Jul08 080327 358.00 359.00 351.50 352.00 -7.00 8,035 55,163 +1,790
Aug08 080327 354.00 354.00 346.00 346.50 -9.50 396 17,013 -181
Sep08 080327 340.00 340.50 333.00 333.00 -9.50 597 10,751 -33
Oct08 080327 310.50 310.50 302.00 303.00 -11.50 1,107 12,681 +92
Dec08 080327 307.00 307.00 297.50 298.00 -11.00 3,021 51,575 -680
Jan09 080327 305.00 305.00 297.50 297.50 -12.50 223 3,134 +33
Mar09 080327 308.00 308.00 301.50 301.50 -10.50 331 2,713 -36
Total Volume and Open Interest 22,413 219,646 +412
Soybean Oil(CBOT)
May08 080327 57.85 58.30 57.45 57.48 -0.27 11,299 112,266 -2,445
Jul08 080327 57.95 58.90 57.95 58.20 -0.33 7,737 75,947 +2,774
Aug08 080327 58.50 59.10 58.48 58.48 -0.32 402 11,302 -133
Sep08 080327 59.05 59.50 58.68 58.68 -0.32 468 9,617 +184
Oct08 080327 59.10 59.10 58.63 58.63 -0.37 467 7,739 -200
Dec08 080327 59.45 59.85 59.00 59.10 -0.30 1,962 53,372 -46
Jan09 080327 59.50 59.50 59.25 59.25 -0.20 194 2,101 +88
Mar09 080327 59.70 59.70 59.45 59.45 -0.30 277 4,693 +107
Total Volume and Open Interest 22,806 282,619 +354
Canola(WCE)
May08 080327 638.4 644.7 626.7 633.9 -10.6 7,764 51,665 -2,439
Jul08 080327 651.4 2.5 640.2 648.6 +646.3 4,939 29,688 -232
Total Volume and Open Interest 17,774 148,947 -2,194
Corn(CBOT)
May08 080327 549.00 557.50 547.00 555.50 +3.25 10,208 430,363 -8,754
Jul08 080327 563.00 569.50 560.00 567.25 +2.25 7,609 320,331 +6,273
Sep08 080327 565.50 571.75 565.00 569.00 +1.00 2,457 74,929 +480
Dec08 080327 564.50 571.50 562.50 568.50 unch 4,371 405,795 +2,371
Mar09 080327 571.00 580.00 571.00 577.00 +0.25 298 42,094 +368
May09 080327 579.00 583.00 578.25 580.00 -0.50 5 4,076 +89
Total Volume and Open Interest 25,270 1,389,943 +969
Wheat(CBOT)
May08 080327 1045.00 1045.00 1000.00 1014.00 -19.00 3,283 139,715 -2,255
Jul08 080327 1040.00 1040.00 1006.00 1017.50 -15.00 2,745 127,898 +330
Sep08 080327 1047.00 1047.00 1028.00 1028.00 -15.00 372 26,967 -205
Dec08 080327 1052.00 1053.00 1031.00 1043.00 -11.00 337 63,960 -513
Mar09 080327 1046.00 1046.00 1046.00 1046.00 -15.00 0 2,160 +3
Total Volume and Open Interest 6,872 391,300 -2,286
Wheat(KCBT)
May08 080327 1085.00 1085.00 1038.00 1055.00 -14.00 5,094 37,716 -1,261
Jul08 080327 1076.00 1076.00 1035.00 1054.50 -18.00 5,856 41,609 +258
Sep08 080327 1070.00 1070.00 1040.00 1060.00 -17.00 559 9,254 +165
Dec08 080327 1077.00 1080.00 1049.00 1068.00 -16.00 1,294 11,861 -3
Mar09 080327 1068.00 1068.00 1068.00 1068.00 -17.00 0 460 +0
Total Volume and Open Interest 13,329 109,514 -615
Wheat(MGE)
May08 080327 1320.00 1320.00 1265.00 1280.75 -24.25 1,451 8,158 -690
Jul08 080327 1160.00 1160.00 1110.00 1127.00 -28.00 996 7,307 -21
Sep08 080327 1091.00 1092.00 1054.00 1080.00 -7.50 765 15,908 +157
Dec08 080327 1091.00 1091.00 1059.00 1082.75 -9.25 742 13,917 -28
Mar09 080327 1080.00 1080.00 1080.00 1080.00 -30.00 9 436 -3
Total Volume and Open Interest 3,978 46,894 -574
Oats(CBOT)
May08 080327 345.50 345.50 342.00 344.75 +0.50 552 7,334 -371
Jul08 080327 355.00 355.50 352.00 354.75 -0.25 454 2,846 +468
Sep08 080327 367.00 367.00 367.00 367.00 -1.00 0 394 +1
Dec08 080327 378.25 380.00 378.25 380.00 -2.00 104 3,427 -57
Total Volume and Open Interest 1,110 14,047 +41
Rough Rice(CBOT)
May08 080327 19.25 19.37 19.25 19.31 +0.09 53 11,429 -47
Jul08 080327 19.65 19.65 19.55 19.55 +0.05 15 2,260 +13
Sep08 080327 17.40 17.42 17.40 17.40 unch 2 3,680 +47
Nov08 080327 17.44 17.46 17.44 17.46 -0.04 20 2,919 -15
Total Volume and Open Interest 100 20,416 +0
Live Cattle(CME)
Apr08 080327 89.750 89.850 88.550 88.635 -1.515 11,112 32,376 -3,740
Jun08 080327 89.800 89.850 88.550 88.600 -1.450 14,980 135,469 +1,835
Aug08 080327 94.100 94.180 93.150 93.450 -0.750 3,615 48,090 +12
Oct08 080327 99.700 99.800 99.000 99.385 -0.650 1,750 26,120 +704
Dec08 080327 102.000 102.000 101.450 101.900 -0.485 407 14,134 +157
Feb09 080327 104.000 104.000 103.000 103.700 -0.435 267 8,894 +69
Total Volume and Open Interest 32,172 268,360 -941
Feeder Cattle(CME)
Mar08 080320 99.150 99.200 99.000 99.135 -0.215 282 1,522 +1,522
Apr08 080327 101.900 101.950 100.650 100.785 -1.365 1,400 6,974 -461
May08 080327 104.400 104.400 102.200 102.635 -1.915 2,712 18,881 -2
Aug08 080327 108.800 108.900 106.750 106.885 -2.165 694 7,963 +107
Sep08 080327 108.800 108.800 107.300 107.700 -1.800 82 1,601 +11
Oct08 080327 108.200 108.350 107.000 107.550 -1.600 107 933 +50
Nov08 080327 108.100 108.100 106.600 106.800 -1.700 90 497 +49
Total Volume and Open Interest 5,097 37,323 -238
Lean Hogs(CME)
Apr08 080327 57.500 58.750 57.500 57.985 +0.555 7,591 23,811 -3,472
May08 080327 67.500 68.950 67.500 68.650 +0.470 441 3,220 +108
Jun08 080327 71.100 72.000 70.300 70.385 -0.565 12,186 84,818 +1,402
Jul08 080327 74.250 74.850 72.850 73.180 -1.020 2,438 30,239 +319
Aug08 080327 74.850 75.500 73.800 74.150 -0.850 1,448 25,795 +70
Oct08 080327 70.650 71.150 69.150 69.800 -1.000 1,243 16,292 -215
Dec08 080327 73.550 73.900 71.900 72.475 -1.275 514 24,216 -82
Feb09 080327 77.250 77.350 75.800 76.600 -0.550 144 9,966 -11
Total Volume and Open Interest 26,266 219,412 -1,666
Pork Bellies(CME)
May08 080327 72.800 73.300 71.450 71.500 -1.900 216 1,143 +27
Jul08 080327 74.700 75.000 73.500 73.800 -1.500 91 476 +7
Aug08 080327 76.250 76.250 74.550 74.550 -1.750 63 217 +8
Feb09 080327 88.430 88.430 88.430 88.430 +0.030 0 11 +5
Mar09 080327 88.930 88.930 88.930 88.930 +0.030 0 5 +0
Total Volume and Open Interest 370 1,852 +47
Class III Milk(CME)
Mar08 080327 18.01 18.01 18.01 18.01 +0.03 1 3,462 +0
Apr08 080327 17.12 17.12 17.06 17.06 +0.16 203 3,928 -48
May08 080327 17.36 17.40 17.29 17.40 +0.28 183 3,680 +52
Jun08 080327 17.60 17.68 17.50 17.68 +0.28 66 2,967 +20
Jul08 080327 17.80 17.80 17.80 17.80 +0.25 79 2,186 -19
Total Volume and Open Interest 820 29,855 +68
Cocoa(ICE)
May08 080327 2408 2449 2288 2449 +43 7,742 62,456 -2,454
Jul08 080327 2430 2473 2311 2473 +51 2,248 36,073 +416
Sep08 080327 2454 2475 2318 2466 +57 1,080 17,713 +105
Dec08 080327 2438 2464 2320 2452 +60 355 20,911 -80
Mar09 080327 2380 2461 2313 2448 +43 178 7,991 +2
May09 080327 2464 2464 2464 2464 +51 10 2,330 -5
Jul09 080327 2473 2473 2473 2473 +45 5 2,162 -89
Total Volume and Open Interest 11,624 151,629 -2,105
Coffee "C"(ICE)
May08 080327 132.65 133.50 129.65 133.15 +0.60 12,067 86,211 -901
Jul08 080327 135.20 136.00 132.20 135.60 +0.40 3,914 40,805 +662
Sep08 080327 137.95 138.30 134.80 138.30 +0.35 2,076 14,392 -11
Dec08 080327 141.50 141.75 138.25 141.10 -0.40 392 15,136 -8
Mar09 080327 143.85 145.00 141.55 144.25 +0.40 162 7,481 +25
May09 080327 146.30 146.30 146.30 146.30 +0.35 41 2,454 +7
Total Volume and Open Interest 18,705 169,273 -221
Orange Juice(ICE)
May08 080327 116.00 116.00 105.25 110.45 -5.20 1,435 19,102 +86
Jul08 080327 118.00 119.35 109.50 113.85 -4.65 464 5,411 +151
Sep08 080327 121.85 121.85 112.80 116.45 -5.30 61 1,935 +6
Nov08 080327 124.00 124.05 116.85 120.15 -4.85 66 1,342 +15
Jan09 080327 121.00 124.20 120.00 124.20 -3.95 172 1,294 +13
Mar09 080327 125.75 125.75 125.75 125.75 -3.30 0 151 +0
Total Volume and Open Interest 2,198 29,270 +271
Sugar #11(ICE)
May08 080327 12.25 12.30 11.97 12.07 -0.17 43,360 347,898 -849
Jul08 080327 12.58 12.64 12.32 12.47 -0.12 26,256 206,951 +2,112
Oct08 080327 12.94 13.00 12.70 12.85 -0.08 15,130 153,813 -1,800
Mar09 080327 13.32 13.48 13.20 13.35 -0.09 3,079 82,098 +254
May09 080327 13.47 13.49 13.21 13.32 -0.12 1,440 53,620 +490
Total Volume and Open Interest 91,400 938,588 +388
Sugar #14(ICE)
May08 080327 20.50 20.55 20.50 20.52 +0.07 397 1,549 -45
Jul08 080327 20.55 20.55 20.49 20.49 -0.01 207 2,763 +200
Sep08 080327 20.55 20.55 20.55 20.55 unch 0 1,476 +0
Nov08 080327 21.02 21.02 20.99 20.99 -0.04 0 963 +0
Jan09 080327 21.00 21.00 21.00 21.00 +0.16 0 459 +0
Total Volume and Open Interest 604 7,937 +155
London Cocoa(LCE)
May08 080327 1292 1318 1235 1318 +34 5,090 49,801 -1,013
Jul08 080327 1326 1353 1266 1353 +37 2,799 66,191 +406
Sep08 080327 1280 1295 1220 1295 +26 1,747 40,844 -45
Dec08 080327 1271 1286 1216 1286 +24 1,677 41,048 +291
Mar09 080327 1249 1267 1200 1266 +25 264 20,126 +110
May09 080327 1261 1272 1210 1272 +26 41 2,865 +1
Jul09 080327 1271 1283 1243 1282 +26 5 2,419 +5
Total Volume and Open Interest 11,623 224,456 -245
London Coffee(LCE)
Mar08 080327 2265.00 2349.00 2265.00 2349.00 +64.00 128 1,472 -47
May08 080327 2290.00 2365.00 2230.00 2359.00 +79.00 9,531 71,141 -5,466
Jul08 080327 2290.00 2365.00 2239.00 2355.00 +75.00 8,739 72,664 -1,287
Sep08 080327 2272.00 2349.00 2236.00 2349.00 +72.00 3,207 23,414 +1,994
Nov08 080327 2250.00 2324.00 2238.00 2324.00 +72.00 391 5,097 +72
Jan09 080327 2242.00 2294.00 2225.00 2294.00 +82.00 90 5,148 +70
Total Volume and Open Interest 22,086 178,936 -4,664
London Sugar(LCE)
May08 080327 336.50 341.90 332.20 335.10 -1.80 5,610 19,745 -3,304
Aug08 080327 342.90 346.50 338.10 340.40 -2.50 3,394 15,508 +1,981
Oct08 080327 350.00 350.00 345.10 346.90 -3.00 619 8,482 +195
Dec08 080327 359.50 361.00 353.00 353.90 -3.20 202 3,484 +59
Mar09 080327 360.60 360.60 359.20 359.90 -3.60 8 5,632 +0
Total Volume and Open Interest 10,051 59,888 -912
Cotton(ICE)
May08 080327 73.36 74.68 72.53 73.01 -0.84 11,026 113,429 -1,093
Jul08 080327 76.47 77.90 75.77 76.14 -1.01 5,017 55,842 +469
Oct08 080327 82.00 82.00 80.24 80.24 -1.09 80 2,327 +9
Dec08 080327 83.80 84.73 82.43 83.10 -0.86 5,807 87,791 +645
Mar09 080327 86.85 86.85 84.97 85.50 -1.09 424 7,123 -214
May09 080327 86.12 86.35 86.12 86.35 -0.99 9 551 +3
Total Volume and Open Interest 22,387 272,153 -177
Lumber(CME)
May08 080327 226.0 226.5 223.3 223.3 -3.0 660 9,224 +167
Jul08 080327 249.5 250.0 248.2 249.5 -2.0 303 2,519 +106
Sep08 080327 262.1 262.1 260.0 261.9 -3.0 133 1,408 +56
Nov08 080327 255.0 255.0 254.9 254.9 -2.6 31 400 +20
Total Volume and Open Interest 1,142 13,676 +350
Crude Oil(NYM)
May08 080327 105.95 108.10 105.35 107.58 +1.68 330,867 371,440 +16,898
Jun08 080327 105.20 106.59 105.20 106.59 +1.45 140,270 169,814 +6,715
Jul08 080327 104.85 105.63 104.85 105.63 +1.26 53,623 79,880 +6,464
Aug08 080327 104.05 104.81 104.05 104.81 +1.13 18,206 34,668 +1,635
Sep08 080327 104.16 104.16 104.16 104.16 +1.03 10,383 50,640 +1,222
Oct08 080327 103.66 103.66 103.66 103.66 +0.98 4,788 38,619 -261
Nov08 080327 103.22 103.22 103.22 103.22 +0.96 3,036 22,364 +268
Dec08 080327 102.79 102.79 102.79 102.79 +0.94 23,548 201,671 -155
Jan09 080327 102.32 102.32 102.32 102.32 +0.93 734 24,875 +0
Feb09 080327 101.90 101.90 101.90 101.90 +0.93 10 13,072 +10
Mar09 080327 101.51 101.51 101.51 101.51 +0.93 145 12,115 +10
Apr09 080327 101.17 101.17 101.17 101.17 +0.93 45 8,447 +45
May09 080327 100.83 100.83 100.83 100.83 +0.93 94 17,884 +0
Jun09 080327 100.52 100.52 100.52 100.52 +0.93 1,664 28,258 -385
Jul09 080327 100.24 100.24 100.24 100.24 +0.93 500 7,739 +0
Aug09 080327 99.99 99.99 99.99 99.99 +0.93 0 9,317 +0
Total Volume and Open Interest 613,461 1,397,586 +34,919
Heating Oil(NYM)
Apr08 080327 307.60 315.15 307.60 314.83 +10.45 18,586 16,139 -2,953
May08 080327 299.70 303.75 299.70 303.75 +9.17 32,562 84,718 +4,099
Jun08 080327 292.00 299.10 292.00 297.95 +7.17 13,285 39,232 +1,213
Jul08 080327 297.40 297.40 297.00 297.15 +6.32 5,141 17,636 +945
Aug08 080327 297.10 297.10 297.10 297.10 +6.02 1,526 8,440 +363
Sep08 080327 297.80 297.80 297.80 297.80 +5.82 880 9,241 -57
Oct08 080327 299.05 299.05 299.05 299.05 +5.82 361 4,035 +66
Nov08 080327 300.20 300.20 300.20 300.20 +5.77 404 3,611 +93
Dec08 080327 301.30 301.30 301.30 301.30 +5.72 2,798 22,227 +879
Jan09 080327 299.78 301.80 299.78 301.80 +5.52 107 8,325 +66
Feb09 080327 296.25 300.10 296.25 300.10 +5.32 12 1,238 +3
Mar09 080327 292.90 296.10 292.90 296.10 +5.12 12 1,569 +8
Total Volume and Open Interest 75,836 228,881 +4,802
Gasoline(NYMEX)
Apr08 080327 274.14 275.90 267.75 271.63 -2.66 30,292 25,709 -7,315
May08 080327 273.49 275.40 267.60 271.53 -1.96 44,996 82,857 +4,377
Jun08 080327 272.80 274.52 267.65 271.43 -1.41 22,372 43,445 +1,080
Jul08 080327 273.05 273.05 267.61 270.93 -0.96 6,295 21,675 +562
Aug08 080327 266.58 270.41 266.58 269.53 -0.51 4,425 11,013 +43
Sep08 080327 267.00 267.50 264.45 267.08 -0.01 2,760 10,708 +228
Oct08 080327 252.13 255.37 252.10 254.63 +0.14 1,254 8,817 -262
Nov08 080327 250.56 252.94 249.68 252.13 +0.59 610 4,718 +161
Dec08 080327 249.36 252.27 248.63 251.33 +0.89 866 12,737 -12
Jan09 080327 250.02 252.33 250.02 252.33 +0.89 142 4,147 +92
Total Volume and Open Interest 114,653 243,467 -636
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080327 271.63 271.63 271.63 271.63 -2.66 0 23 +0
May08 080327 272.30 272.30 271.53 271.53 -1.96 0 5 +0
Jun08 080327 271.43 271.43 271.43 271.43 -1.41 0 5 +0
Jul08 080327 270.93 270.93 270.93 270.93 -0.96      
Total Volume and Open Interest 0 34 +0
Natural Gas(NYM)
Apr08 080327 9.560 9.645 9.346 9.578 +0.006 70,666 18,911 -11,238
May08 080327 9.540 9.740 9.465 9.687 +0.002 41,576 166,087 +3,587
Jun08 080327 9.630 9.783 9.590 9.783 +0.008 8,131 46,291 +326
Jul08 080327 9.690 9.885 9.690 9.885 +0.008 3,724 39,183 +544
Aug08 080327 9.800 9.948 9.800 9.948 +0.008 1,831 27,934 +65
Sep08 080327 9.820 9.968 9.820 9.968 +0.009 1,232 20,241 -160
Oct08 080327 9.900 10.080 9.895 10.037 +0.012 6,002 61,439 +369
Nov08 080327 10.160 10.330 10.160 10.307 +0.024 602 30,342 +151
Dec08 080327 10.500 10.710 10.500 10.662 +0.032 733 35,521 +89
Jan09 080327 10.740 10.900 10.740 10.887 +0.032 2,367 56,514 +455
Feb09 080327 10.720 10.880 10.720 10.862 +0.032 405 13,306 +149
Mar09 080327 10.500 10.650 10.500 10.632 +0.032 1,320 43,452 -179
Apr09 080327 8.950 9.050 8.950 9.027 -0.008 764 35,380 +267
May09 080327 8.800 8.887 8.800 8.887 -0.008 181 28,418 +71
Jun09 080327 8.850 8.937 8.850 8.937 -0.008 583 13,909 -74
Jul09 080327 9.010 9.010 9.010 9.010 -0.010 358 10,684 +66
Total Volume and Open Interest 141,575 878,601 +2,586
Brent Crude Oil(ICE)
May08 080327 104.30 105.60 103.41 105.00 +1.01 126,542 137,461 +13,236
Jun08 080327 104.00 105.28 103.21 104.78 +1.07 68,434 136,906 +10,026
Jul08 080327 103.64 104.89 102.89 104.45 +1.06 29,290 68,614 +5,458
Aug08 080327 103.36 104.51 102.78 104.10 +1.04 8,265 33,789 +2,345
Sep08 080327 102.84 104.18 102.28 103.79 +1.01 5,518 20,078 +652
Oct08 080327 102.57 103.87 102.00 103.50 +0.98 3,121 11,750 -143
Nov08 080327 102.32 103.55 101.73 103.20 +0.95 3,370 10,033 +557
Dec08 080327 101.98 103.25 101.41 102.89 +0.93 9,697 57,638 +2,572
Jan09 080327 102.62 102.62 102.62 102.62 +0.91 889 13,799 +433
Feb09 080327 101.50 102.31 101.50 102.31 +0.90 0 7,315 +0
Mar09 080327 101.99 101.99 101.99 101.99 +0.89 0 5,047 +0
Apr09 080327 101.66 101.66 101.66 101.66 +0.87 0 5,759 +0
May09 080327 101.35 101.35 101.35 101.35 +0.85 0 1,730 +0
Jun09 080327 101.05 101.05 101.05 101.05 +0.86 0 12,503 -393
Total Volume and Open Interest 259,498 616,676 +35,219
Gas Oil(ICE)
Apr08 080327 952.00 980.25 948.00 962.75 +15.50 6,474 44,836 -10,492
May08 080327 941.50 964.25 934.50 948.00 +13.75 5,935 52,607 -8,246
Jun08 080327 930.50 952.75 928.25 937.75 +12.50 1,275 30,166 -1,370
Jul08 080327 924.00 945.25 924.00 932.25 +11.50 115 15,499 +105
Aug08 080327 921.00 942.00 921.00 930.00 +11.00 47 10,033 -343
Sep08 080327 920.00 941.75 920.00 929.25 +10.75 56 10,939 -42
Oct08 080327 918.00 939.00 918.00 927.50 +10.75 24 7,166 -113
Nov08 080327 916.00 934.25 916.00 925.50 +10.25 0 7,690 +371
Dec08 080327 914.00 934.50 914.00 923.50 +9.75 0 28,277 -105
Jan09 080327 921.50 921.50 921.50 921.50 +9.25 0 11,078 +26
Total Volume and Open Interest 13,926 244,423 -20,078
US Dollar Index(ICE)
Jun08 080327 71.900 72.230 71.750 72.085 +0.250 6,935 38,738 -445
Sep08 080327 72.665 72.665 72.390 72.515 +0.125 2 2,629 +1
Dec08 080327 72.685 72.965 72.685 72.965 +0.075 3 558 -2
Total Volume and Open Interest 6,940 41,925 -446
Australian Dollar(CME)
Jun08 080327 91.02 91.08 91.02 91.08 +0.26 492 70,731 +82
Sep08 080327 89.90 89.90 89.90 89.90 +0.26 0 301 +31
Dec08 080327 88.74 88.74 88.74 88.74 +0.26 0 637 +2
Total Volume and Open Interest 492 71,761 +115
British Pound(CME)
Jun08 080327 200.43 200.43 199.08 199.08 -0.21 685 80,012 +2,716
Sep08 080327 197.53 197.53 197.53 197.53 -0.21 270 1,089 +400
Dec08 080327 195.98 195.98 195.98 195.98 -0.21 0 61 +0
Total Volume and Open Interest 955 81,227 +3,116
Canadian Dollar(CME)
Jun08 080327 97.76 98.45 97.76 98.23 +0.29 939 88,904 -46
Sep08 080327 98.03 98.07 98.02 98.07 +0.29 0 6,167 +1
Dec08 080327 97.90 97.90 97.90 97.90 +0.29 0 2,461 +0
Mar09 080327 97.73 97.73 97.73 97.73 +0.29 0 464 +0
Total Volume and Open Interest 962 98,838 -29
Japanese Yen(CME)
Jun08 080327 100.92 100.98 100.29 100.56 -0.46 1,064 201,015 +7,576
Sep08 080327 101.02 101.02 100.91 100.91 -0.46 0 2,577 -2
Dec08 080327 101.25 101.25 101.25 101.25 -0.46 0 545 +0
Total Volume and Open Interest 1,064 204,190 +7,574
Swiss Franc(CME)
Jun08 080327 100.78 100.78 100.51 100.54 -0.29 427 54,270 -1,852
Sep08 080327 100.43 100.43 100.43 100.43 -0.29 0 1,310 +0
Dec08 080327 100.30 100.30 100.30 100.30 -0.29 0 53 +0
Total Volume and Open Interest 427 55,636 -1,852
EuroFX(CME)
Jun08 080327 157.29 157.51 156.81 157.20 -0.34 1,766 162,251 +1,137
Sep08 080327 156.38 156.38 156.38 156.38 -0.34 579 2,151 +87
Dec08 080327 155.63 155.63 155.63 155.63 -0.34 0 337 +1
Total Volume and Open Interest 2,345 164,811 +1,225
Mexican Peso(CME)
Apr08 080327 933.5 933.5 933.5 933.5 +1.0 0 3 +0
May08 080327 929.5 929.5 929.5 929.5 +1.0 0 3 +0
Total Volume and Open Interest 71 119,244 -1,069
30-Year T-Bonds(CBOT)
Jun08 080327 119~02 119~05 117~23 118~05 -0~21 247,664 921,002 +2,661
Sep08 080327 117~27 117~27 116~18 116~23 -0~21 5 351 +2
Dec08 080327 115~02 115~13 115~02 115~13 -0~21 2 54 +0
Total Volume and Open Interest 247,673 921,422 +2,664
10-Year T-Notes(CBOT)
Jun08 080327 118~290 118~310 118~025 118~115 -0~095 711,794 2,069,206 +3,726
Sep08 080327 116~215 116~215 116~215 116~215 -0~095 1 853 +1
Dec08 080327 115~215 115~215 115~215 115~215 -0~095      
Total Volume and Open Interest 711,795 2,070,059 +3,727
5-Year T-Notes(CBOT)
Jun08 080327 113~260 113~315 113~195 113~210 -0~050 422,852 0 +0
Sep08 080327 113~050 113~050 113~050 113~050 -0~050      
Dec08 080327 113~050 113~050 113~050 113~050 -0~050      
Total Volume and Open Interest 433,141 4,270 +0
2 Year T-Notes(CBOT)
Jun08 080327 107~017 107~024 107~008 107~016 +0~004 1,886 1,143,112 +20,279
Sep08 080327 107~016 107~016 107~016 107~016 +0~004      
Dec08 080327 107~016 107~016 107~016 107~016 +0~004      
Total Volume and Open Interest 1,886 1,156,820 +12,998
Eurodollars(CME)
Jun08 080327 97.720 97.745 97.685 97.710 +0.015 11,876 1,652,128 +12,380
Sep08 080327 97.845 97.875 97.810 97.835 +0.020 9,443 1,340,384 +7,391
Dec08 080327 97.750 97.790 97.715 97.735 +0.010 14,875 1,392,715 +1,178
Mar09 080327 97.700 97.735 97.655 97.685 -0.005 11,737 1,048,398 +15,340
Jun09 080327 97.505 97.530 97.450 97.475 -0.020 12,391 884,681 +5,996
Sep09 080327 97.285 97.300 97.215 97.250 -0.020 8,655 811,797 -13,702
Dec09 080327 96.960 97.045 96.940 96.975 -0.030 13,925 567,813 -14,536
Mar10 080327 96.760 96.825 96.745 96.775 -0.035 10,046 344,311 -7,223
Jun10 080327 96.610 96.630 96.530 96.560 -0.045 3,336 244,644 +3,581
Sep10 080327 96.340 96.385 96.335 96.345 -0.055 3,486 200,182 +1,135
Dec10 080327 96.195 96.195 96.135 96.135 -0.065 3,114 175,194 +817
Mar11 080327 95.995 96.030 95.985 95.985 -0.070 8,124 112,774 +84
Jun11 080327 95.870 95.910 95.845 95.855 -0.075 1,758 107,434 +384
Sep11 080327 95.750 95.775 95.725 95.735 -0.075 1,225 67,757 -642
Dec11 080327 95.630 95.665 95.605 95.615 -0.075 2,874 74,587 -191
Mar12 080327 95.535 95.575 95.515 95.525 -0.075 8,277 82,448 +4,246
Jun12 080327 95.490 95.510 95.430 95.435 -0.075 8,446 53,454 -3,525
Sep12 080327 95.400 95.415 95.340 95.345 -0.075 7,467 50,465 +4,380
Total Volume and Open Interest 157,492 9,502,220 +33,024
30 Day Federal Funds(CBOT)
Mar08 080327 5.645 5.645 5.645 5.645 unch 0 64,727 -3,329
Apr08 080327 6.070 6.070 6.070 6.070 -0.010 2 69,365 -201
May08 080327 6.355 6.355 6.355 6.355 +0.015 55 84,261 -114
Jun08 080327 6.385 6.385 6.385 6.385 +0.010 0 42,905 +443
Jul08 080327 6.455 6.455 6.455 6.455 +0.020 5 19,537 +768
Aug08 080327 6.490 6.490 6.490 6.490 +0.025 0 23,018 +381
Total Volume and Open Interest 62 328,009 -1,719
30 Day Fed Funds(e-CBOT)
Mar08 080327 97.395 97.395 97.385 97.395 unch 7,414 0 +0
Apr08 080327 97.830 97.835 97.815 97.820 -0.010 5,643 0 +0
May08 080327 98.090 98.140 98.090 98.105 -0.005 13,742 0 +0
Jun08 080327 98.125 98.170 98.120 98.135 -0.010 6,759 0 +0
Jul08 080327 98.180 98.250 98.180 98.205 -0.005 5,872 0 +0
Aug08 080327 98.235 98.280 98.210 98.240 unch 2,741 0 +0
Total Volume and Open Interest 43,501    
3-Mth Euro-Yen(CME)
Jun08 080327 99.25 99.25 99.25 99.25 +0.03 451 9,752 -1,056
Sep08 080327 99.30 99.30 99.30 99.30 unch 451 6,219 +301
Dec08 080327 99.30 99.30 99.30 99.30 -0.01 0 2,450 +0
Mar09 080327 99.29 99.29 99.29 99.29 -0.01 0 1,507 +0
Jun09 080327 99.23 99.23 99.23 99.23 -0.01 0 246 +0
Sep09 080327 99.17 99.17 99.17 99.17 unch 0 350 +0
Dec09 080327 99.11 99.11 99.11 99.11 -0.03      
Mar10 080327 99.05 99.05 99.05 99.05 -0.04      
Jun10 080327 99.00 99.00 99.00 99.00 -0.01      
Sep10 080327 98.96 98.96 98.96 98.96 unch      
Total Volume and Open Interest 902 20,524 -755
3-Mth Euro-Yen(SGX)
Jun08 080327 99.22 99.25 99.22 99.24 +0.02 3,113 27,177 -718
Sep08 080327 99.29 99.31 99.29 99.30 unch 150 16,952 -430
Dec08 080327 99.29 99.31 99.29 99.31 unch 235 15,320 -48
Mar09 080327 99.28 99.29 99.28 99.29 unch 327 7,964 +188
Jun09 080327 99.24 99.24 99.24 99.24 unch 206 2,303 +81
Sep09 080327 99.17 99.17 99.17 99.17 -0.01 0 778 +0
Dec09 080327 99.11 99.11 99.11 99.11 0.00 0 260 +0
Mar10 080327 99.05 99.05 99.05 99.05 0.00 0 250 +0
Total Volume and Open Interest 4,031 75,410 -927
Japanese Gov't Bonds(SGX)
Jun08 080327 140.75 141.00 140.62 140.74 +0.12 2,224 29,205 -133
Sep08 080327 140.74 140.74 140.74 140.74 +0.12      
Dec08 080327 140.74 140.74 140.74 140.74 +0.12      
Total Volume and Open Interest 2,224 29,205 -133
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 080327 44.63 44.87 44.57 44.72 -0.04 636,150 1,042,848 -44,509
Sep08 080327 45.18 45.21 45.18 45.21 +0.05 4,452 2,983 +2,983
Dec08 080327 44.41 44.41 44.41 44.41 +0.03      
Total Volume and Open Interest 640,602 1,045,831 -41,526
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 080327 110~11 110~11 110~06 110~07 -0~13 647 6,261 -298
Jun08 080327 110~12 110~15 109~30 110~04 -0~14 67,453 335,990 -5,660
Total Volume and Open Interest 68,100 342,251 -5,958
3-Mth Short Sterling(LIFFE)
Jun08 080327 94.42 94.42 94.42 94.42 unch 60,023 531,298 -15,556
Sep08 080327 94.71 94.71 94.71 94.71 +0.02 80,761 538,889 +3,925
Dec08 080327 94.97 94.97 94.97 94.97 +0.04 67,665 574,638 -1,972
Mar09 080327 95.16 95.16 95.16 95.16 +0.04 48,994 314,359 +1,497
Jun09 080327 95.26 95.26 95.26 95.26 +0.05 57,176 220,261 -11,818
Sep09 080327 95.26 95.26 95.26 95.26 +0.03 55,651 151,136 -15,220
Total Volume and Open Interest 461,717 2,629,392 -72,404
3-Mth Euribor(LIFFE)
Jun08 080327 95.465 95.515 95.440 95.495 +0.020 141,211 783,694 +5,910
Sep08 080327 95.835 95.900 95.820 95.870 +0.015 157,083 641,319 +9,463
Dec08 080327 95.970 96.030 95.945 95.990 +0.020 226,384 483,291 -18,737
Total Volume and Open Interest 1,155,239 3,675,593 -62,829
3-Mth Aus T-Bills(SFE)
Jun08 080327 92.23 92.26 92.22 92.24 unch 11,892 380,977 +3,652
Sep08 080327 92.46 92.48 92.43 92.46 unch 7,950 209,925 -6,047
Dec08 080327 92.67 92.70 92.65 92.69 +0.02 13,824 122,163 -601
Mar09 080327 92.79 92.82 92.78 92.82 +0.03 8,374 65,227 -2,669
Jun09 080327 92.86 92.88 92.86 92.88 +0.03 3,832 64,096 -2,888
Sep09 080327 92.90 92.91 92.88 92.91 +0.04 349 43,355 -1,115
Dec09 080327 92.90 92.92 92.89 92.91 +0.04 2,136 17,809 +179
Mar10 080327 92.91 92.93 92.91 92.92 +0.05 350 2,878 +137
Jun10 080327 92.92 92.92 92.92 92.92 +0.06 33 576 +33
Sep10 080327 92.92 92.92 92.92 92.92 +0.06 3 601 +3
Total Volume and Open Interest 48,745 907,968 -9,316
10-Year Aus T-Bonds(SFE)
Jun08 080327 93.93 93.97 93.91 93.96 +0.07 25,494 480,172 +13,183
Sep08 080327 93.96 93.96 93.96 93.96 +0.07      
Total Volume and Open Interest 25,494 480,172 +13,183
3-Year Aus T-Bonds(SFE)
Jun08 080327 93.86 93.89 93.84 93.87 +0.04 45,790 379,125 -124,593
Sep08 080327 93.87 93.87 93.87 93.87 +0.04      
Total Volume and Open Interest 45,790 379,125 -124,593
Gold(CMX)
Apr08 080327 947.0 950.0 940.0 948.8 -0.4 175,123 82,066 -58,863
Jun08 080327 952.1 954.5 946.0 954.0 -0.2 79,783 204,774 +40,606
Aug08 080327 959.5 959.5 958.2 958.2 -0.1 4,247 33,204 -2,234
Oct08 080327 961.8 961.8 961.8 961.8 unch 87 8,672 +23
Dec08 080327 961.0 965.3 961.0 965.3 unch 3,364 28,242 +1,076
Feb09 080327 968.9 968.9 968.9 968.9 unch 273 22,123 +90
Apr09 080327 972.3 972.3 972.3 972.3 unch 355 4,917 +273
Jun09 080327 976.2 976.2 976.2 976.2 unch 11 10,566 +7
Aug09 080327 980.4 980.4 980.4 980.4 unch 3 214 +3
Oct09 080327 984.7 984.7 984.7 984.7 unch 4 215 +0
Dec09 080327 989.0 989.0 989.0 989.0 unch 3,059 14,624 -2,986
Total Volume and Open Interest 267,608 429,180 -23,013
Silver(CMX)
Mar08 080327 1851.3 1851.3 1851.3 1851.3 +16.7 55 139 -57
May08 080327 1817.0 1856.0 1801.0 1855.0 +16.7 34,185 66,572 -344
Jul08 080327 1817.0 1864.3 1817.0 1864.3 +16.7 2,558 27,511 +737
Sep08 080327 1871.3 1871.3 1871.3 1871.3 +16.7 253 17,728 -111
Dec08 080327 1857.0 1880.3 1857.0 1880.3 +16.7 706 19,774 -87
Mar09 080327 1888.5 1888.5 1888.5 1888.5 +16.7 276 4,135 -129
May09 080327 1895.1 1895.1 1895.1 1895.1 +16.7 218 303 +27
Total Volume and Open Interest 38,390 148,930 +12
Platinum(NYMEX)
Apr08 080327 2030.0 2043.7 2030.0 2043.7 +31.1 3,463 3,309 -1,649
Jul08 080327 2048.0 2063.5 2048.0 2058.6 +35.7 2,933 8,067 +1,812
Oct08 080327 2061.1 2061.1 2061.1 2061.1 +36.1 18 200 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Jun08 080327 461.00 462.00 444.00 453.80 -5.90 2,944 0 +0
Sep08 080327 457.70 457.70 457.70 457.70 -5.90 16 0 +0
Dec08 080327 460.95 460.95 460.95 460.95 -5.85 3 973 -1
Total Volume and Open Interest 2,964 998 -1
Copper(CMX)
Mar08 080327 390.00 390.35 388.50 390.35 +15.25 576 394 -170
May08 080327 379.00 389.20 378.00 387.30 +14.80 10,104 56,491 -1,103
Jul08 080327 379.80 388.50 379.80 387.25 +14.70 2,555 23,365 +1,409
Sep08 080327 382.00 384.25 382.00 384.25 +14.25 80 4,052 +79
Dec08 080327 372.35 379.00 372.35 379.00 +13.50 277 5,993 +125
Total Volume and Open Interest 15,343 98,657 +1,334
Aluminum(CMX)
Mar08 080327 134.75 134.75 134.75 134.75 +3.75      
Apr08 080327 134.75 134.75 134.75 134.75 +3.75      
May08 080327 134.75 134.75 134.75 134.75 +3.75      
Jun08 080327 134.75 134.75 134.75 134.75 +3.75      
Jul08 080327 134.75 134.75 134.75 134.75 +3.75      
Aug08 080327 134.75 134.75 134.75 134.75 +3.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080327 12455 12470 12290 12321 -62 2,575 24,426 +358
Sep08 080327 12321 12321 12321 12321 -64 3 10 +4
Dec08 080327 12297 12297 12297 12297 -63 0 6 +0
Mar09 080327 12282 12282 12282 12282 -64      
Total Volume and Open Interest 2,578 24,442 +362
S & P 500(CME)
Jun08 080327 1345.30 1347.50 1327.00 1329.80 -5.60 26,770 541,816 +1,135
Sep08 080327 1330.00 1330.00 1330.00 1330.00 -5.70 33 761 +30
Dec08 080327 1335.00 1342.00 1329.80 1329.80 -6.00 202 6,371 +179
Mar09 080327 1330.30 1330.30 1330.30 1330.30 -6.00 0 9 -31
Total Volume and Open Interest 27,005 548,972 +1,313
S & P 500 E-Mini(Globex)
Jun08 080327 1335.00 1348.00 1326.50 1329.75 -5.75 1,602,660 2,038,073 -41,876
Sep08 080327 1333.75 1348.00 1327.00 1330.00 -5.75 944 3,788 +125
Total Volume and Open Interest 1,603,610 2,041,928 -41,838
NASDAQ 100(CME)
Jun08 080327 1814.00 1817.00 1783.00 1792.00 -18.30 3,187 29,032 +1,345
Sep08 080327 1798.80 1798.80 1798.80 1798.80 -18.20 20 22 +20
Dec08 080327 1805.50 1805.50 1805.50 1805.50 -18.30      
Total Volume and Open Interest 3,207 29,054 +1,364
NASDAQ 100 E-Mini(Globex)
Jun08 080327 1807.80 1823.50 1782.80 1792.00 -18.30 304,128 311,451 +2,393
Sep08 080327 1816.80 1826.80 1790.00 1798.80 -18.20 31 32 -2
Total Volume and Open Interest 304,159 311,483 +2,391
S & P Midcap 400(CME)
Jun08 080327 789.50 790.75 779.50 779.50 -5.90 171 3,813 -93
Sep08 080327 780.50 780.50 780.50 780.50 -5.90 0 55 +0
Dec08 080327 785.50 785.50 785.50 785.50 -5.90 0 2 +0
Total Volume and Open Interest 171 3,870 -93
Russell 2000(CME)
Jun08 080327 702.50 703.00 692.00 692.70 -5.60 744 32,210 -140
Sep08 080327 692.90 692.90 692.90 692.90 -5.60 0 27 +0
Total Volume and Open Interest 744 32,237 -140
Russell 2000 E-Mini(Globex)
Mar08 080320 664.50 677.85 658.60 677.85 +13.45 99,974 278,161 -30,588
Jun08 080327 697.40 704.90 691.40 692.70 -5.60 197,900 635,182 +1,985
Sep08 080327 697.30 704.10 692.40 692.90 -5.60 17 128 +1
Total Volume and Open Interest 197,917 635,310 +1,986
Value Line(KCBT)
Jun08 080327 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080327 12530 12655 12485 12585 -170 57,720 170,916 +2,674
Sep08 080327 12600 12665 12515 12640 -105 126 149 +13
Total Volume and Open Interest 57,846 171,111 +2,687
Nikkei 225(SGX)
Jun08 080327 12530 12655 12485 12585 -170 57,720 170,916 +2,674
Sep08 080327 12600 12665 12515 12640 -105 126 149 +13
Dec08 080327 12590 12590 12590 12590 -100 0 10 +0
Total Volume and Open Interest 57,846 171,111 +2,687
CAC 40(EURONEXT)
Apr08 080327 4668.0 4760.0 4666.0 4726.5 +42.0 109,703 411,274 -16,959
May08 080327 4653.0 4708.5 4634.5 4678.0 +42.5 43 706 -147
Jun08 080327 4560.0 4649.5 4560.0 4618.5 +41.5 666 30,456 +26
Total Volume and Open Interest 110,583 443,376 -16,909
Hang Seng Index(HKFE)
Mar08 080327 22410 22840 22175 22791 +176 10,411 1,759 -19,254
Apr08 080327 22469 22820 22165 22764 +169 3,812 799 -6,527
Total Volume and Open Interest 14,234 3,122 -26,090
DAX(EUREX)
Jun08 080327 6540.0 6683.0 6537.0 6651.5 +89.0 129,199 192,154 +1,469
Sep08 080327 6607.0 6741.0 6607.0 6717.5 +89.5 265 7,764 -32
Dec08 080327 6735.0 6806.5 6735.0 6785.0 +90.0 97 448 +62
Total Volume and Open Interest 129,561 200,366 +1,499
FT-SE 100(EURONEXT)
Jun08 080327 5674.00 5759.00 5668.50 5742.00 +57.50 88,678 454,279 +8
Sep08 080327 5728.50 5762.00 5712.00 5755.50 +57.50 19 5,202 +8
Dec08 080327 5793.00 5793.00 5793.00 5793.00 +57.50 0 2,100 +0
Total Volume and Open Interest 88,697 461,581 +16
SPI 200(SFE)
Mar08 080320 5188.0 5205.0 5122.0 5139.0 -156.0 60,973 346,976 -9,304
Jun08 080327 5380.0 5445.0 5380.0 5425.0 -32.0 23,256 235,445 -3,596
Sep08 080327 5430.0 5430.0 5430.0 5430.0 -32.0 24 1,432 +17
Total Volume and Open Interest 23,338 237,599 -3,575
GSCI(CME)
Apr08 080327 34.94 40.14 33.94 39.84 +6.20 253 17,224 -65
May08 080327 38.14 38.44 38.14 38.44 +5.80 0 1 +0
Jun08 080327 35.64 35.64 35.64 35.64 +4.00      
Total Volume and Open Interest 253 17,225 -65
RJ/CRB Index(ICE)
Apr08 080327 532.30 534.00 532.30 534.00 +0.50 4 305 -1
Jun08 080327 540.50 541.00 540.50 541.00 +0.50 1 423 +1
Aug08 080327 547.50 548.00 547.50 548.00 +0.50 0 382 +0
Total Volume and Open Interest 5 1,115 +0
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

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

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

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf