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 Fri March 28, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080328 1305.00 1305.00 1258.00 1267.25 -60.00 99,729 193,813 -4,287
Jul08 080328 1303.00 1307.00 1274.00 1285.00 -57.50 47,141 119,246 +3,463
Aug08 080328 1274.00 1292.00 1261.00 1267.00 -61.00 2,563 9,355 -290
Sep08 080328 1224.00 1225.00 1224.00 1225.00 -55.00 1,475 7,725 -163
Nov08 080328 1186.00 1186.00 1152.00 1159.50 -49.00 36,341 142,519 -48
Jan09 080328 1194.00 1195.00 1166.00 1171.50 -47.50 1,767 11,262 +132
Mar09 080328 1206.00 1206.00 1175.00 1182.00 -50.00 1,068 4,794 +114
Total Volume and Open Interest 191,634 526,305 -1,139
Soybean Meal(CBOT)
May08 080328 343.00 344.00 332.00 342.30 -6.50 40,083 59,759 -1,058
Jul08 080328 346.50 346.50 335.50 344.80 -7.20 23,951 55,167 +1,771
Aug08 080328 339.50 339.50 331.50 337.00 -9.50 1,167 17,013 -195
Sep08 080328 323.00 328.00 320.00 324.80 -8.20 1,598 10,751 -33
Oct08 080328 296.50 296.50 289.50 295.00 -8.00 1,772 12,681 +89
Dec08 080328 291.00 293.00 286.50 289.50 -8.50 8,336 51,575 -710
Jan09 080328 291.00 291.50 291.00 291.50 -6.00 567 3,134 +33
Mar09 080328 295.00 295.00 291.50 293.80 -7.70 600 2,713 -36
Total Volume and Open Interest 78,220 219,687 -109
Soybean Oil(CBOT)
May08 080328 56.50 56.50 54.98 54.98 -2.50 51,846 112,267 -2,495
Jul08 080328 56.90 56.90 55.70 55.70 -2.50 26,366 76,260 +2,970
Aug08 080328 56.95 56.95 55.98 55.98 -2.50 941 11,303 -175
Sep08 080328 57.25 57.25 56.18 56.18 -2.50 754 9,617 +154
Oct08 080328 57.10 57.10 56.13 56.15 -2.48 917 7,739 -200
Dec08 080328 57.19 57.40 56.60 56.63 -2.47 8,392 53,386 -70
Jan09 080328 57.50 57.50 56.75 56.75 -2.50 425 2,101 +88
Mar09 080328 57.15 57.15 56.95 57.00 -2.45 631 4,693 +107
Total Volume and Open Interest 90,384 282,948 +429
Canola(WCE)
May08 080328 630.8 630.8 592.9 600.3 -33.6 3,724 51,665 -2,439
Jul08 080328 644.0 644.0 606.5 613.7 -34.9 4,939 29,688 -232
Total Volume and Open Interest 13,730 148,947 -2,194
Corn(CBOT)
May08 080328 551.00 562.00 547.50 560.50 +5.00 101,068 430,442 -8,989
Jul08 080328 562.00 573.75 560.00 573.75 +6.50 35,799 320,351 +5,767
Sep08 080328 565.50 576.25 563.50 576.25 +7.25 7,131 74,943 +446
Dec08 080328 564.25 576.75 562.50 576.75 +8.25 34,608 405,873 +2,415
Mar09 080328 574.00 585.00 572.25 585.00 +8.00 1,158 42,094 +368
May09 080328 578.50 587.00 577.00 587.00 +7.00 181 4,076 +86
Total Volume and Open Interest 182,849 1,390,136 +232
Wheat(CBOT)
May08 080328 1000.00 1000.00 968.00 989.00 -25.00 36,431 139,732 -2,430
Jul08 080328 1002.00 1002.00 972.00 996.00 -21.50 21,690 127,965 +277
Sep08 080328 1000.00 1000.00 995.00 1000.00 -28.00 1,722 26,971 -214
Dec08 080328 1020.00 1020.00 995.00 1020.00 -23.00 5,661 63,961 -531
Mar09 080328 1027.00 1027.00 1027.00 1027.00 -19.00 16 2,160 +3
Total Volume and Open Interest 67,514 391,389 -2,541
Wheat(KCBT)
May08 080328 1035.00 1035.00 1010.00 1022.25 -32.75 5,094 37,716 -1,261
Jul08 080328 1035.00 1035.00 1008.00 1026.25 -28.25 5,856 41,609 +258
Sep08 080328 1030.00 1032.00 1016.00 1032.00 -28.00 559 9,254 +165
Dec08 080328 1035.00 1044.00 1024.00 1044.00 -24.00 1,294 11,861 -3
Mar09 080328 1045.00 1045.00 1045.00 1045.00 -23.00 0 460 +0
Total Volume and Open Interest 13,329 109,514 -615
Wheat(MGE)
May08 080328 1268.00 1268.00 1240.00 1244.00 -36.75 1,451 8,158 -690
Jul08 080328 1115.00 1115.00 1082.00 1087.00 -40.00 996 7,307 -21
Sep08 080328 1050.00 1051.00 1027.00 1030.00 -50.00 765 15,908 +157
Dec08 080328 1062.00 1062.00 1034.00 1040.00 -42.75 742 13,917 -28
Mar09 080328 1051.00 1051.00 1048.00 1048.00 -32.00 9 436 -3
Total Volume and Open Interest 3,978 46,894 -574
Oats(CBOT)
May08 080328 343.50 360.25 338.00 360.25 +15.50 1,128 7,334 -375
Jul08 080328 355.00 370.75 350.50 370.75 +16.00 797 2,846 +468
Sep08 080328 379.00 379.00 379.00 379.00 +12.00 1 394 +1
Dec08 080328 378.00 391.00 378.00 391.00 +11.00 228 3,427 -57
Total Volume and Open Interest 2,154 14,047 +37
Rough Rice(CBOT)
May08 080328 19.81 19.81 19.60 19.67 +0.37 826 11,429 -75
Jul08 080328 20.02 20.02 20.00 20.00 +0.45 158 2,260 +13
Sep08 080328 17.67 17.69 17.52 17.69 +0.29 153 3,681 +48
Nov08 080328 17.69 17.69 17.69 17.69 +0.23 110 2,919 -15
Total Volume and Open Interest 1,274 20,417 -27
Live Cattle(CME)
Apr08 080328 88.300 88.650 87.550 87.650 -0.975 11,112 32,376 -3,740
Jun08 080328 88.700 88.750 87.800 87.885 -0.715 14,980 135,469 +1,835
Aug08 080328 93.350 93.400 92.500 92.680 -0.770 3,615 48,090 +12
Oct08 080328 99.100 99.285 98.450 98.535 -0.840 1,750 26,120 +704
Dec08 080328 101.600 101.600 101.080 101.200 -0.700 407 14,134 +157
Feb09 080328 103.400 103.400 102.600 102.750 -0.950 267 8,894 +69
Total Volume and Open Interest 32,172 268,360 -941
Feeder Cattle(CME)
Apr08 080328 100.950 101.000 100.400 100.430 -0.345 1,400 6,974 -461
May08 080328 102.700 102.900 102.100 102.285 -0.340 2,712 18,881 -2
Aug08 080328 107.000 107.450 106.500 106.680 -0.195 694 7,963 +107
Sep08 080328 107.600 108.000 106.900 107.350 -0.350 82 1,601 +11
Oct08 080328 107.800 108.000 106.850 107.300 -0.250 107 933 +50
Nov08 080328 106.900 106.950 106.400 106.400 -0.400 90 497 +49
Jan09 080328 106.700 106.900 106.400 106.400 -0.300 11 473 +7
Total Volume and Open Interest 5,097 37,323 -238
Lean Hogs(CME)
Apr08 080328 57.750 58.250 57.650 58.100 +0.125 7,591 23,811 -3,472
May08 080328 68.000 68.650 67.600 68.580 -0.070 441 3,220 +108
Jun08 080328 70.050 70.700 69.950 70.385 +0.010 12,186 84,818 +1,402
Jul08 080328 72.800 73.250 72.650 72.800 -0.375 2,438 30,239 +319
Aug08 080328 73.800 74.100 73.200 73.450 -0.700 1,448 25,795 +70
Oct08 080328 69.200 69.350 68.600 68.725 -1.075 1,243 16,292 -215
Dec08 080328 71.950 72.500 71.050 71.200 -1.275 514 24,216 -82
Feb09 080328 76.300 76.600 74.600 74.700 -1.900 144 9,966 -11
Total Volume and Open Interest 26,266 219,412 -1,666
Pork Bellies(CME)
May08 080328 70.250 71.000 70.100 70.500 -1.000 216 1,143 +27
Jul08 080328 73.200 73.200 72.300 72.800 -1.000 91 476 +7
Aug08 080328 74.200 74.300 73.500 73.550 -1.000 63 217 +8
Feb09 080328 88.400 88.400 85.500 85.500 -2.925 0 11 +5
Mar09 080328 86.000 86.000 86.000 86.000 -2.925 0 5 +0
Total Volume and Open Interest 370 1,852 +47
Class III Milk(CME)
Mar08 080328 18.00 18.00 18.00 18.00 -0.01 1 3,462 +0
Apr08 080328 16.87 16.87 16.87 16.87 -0.19 203 3,928 -48
May08 080328 17.20 17.20 17.17 17.17 -0.23 183 3,680 +52
Jun08 080328 17.50 17.50 17.50 17.50 -0.18 66 2,967 +20
Jul08 080328 17.56 17.56 17.56 17.56 -0.24 79 2,186 -19
Total Volume and Open Interest 820 29,855 +68
Cocoa(ICE)
May08 080328 2444 2447 2353 2365 -67 7,742 62,456 -2,454
Jul08 080328 2470 2470 2381 2381 -75 2,248 36,073 +416
Sep08 080328 2450 2450 2385 2402 -60 1,080 17,713 +105
Dec08 080328 2445 2445 2386 2395 -60 355 20,911 -80
Mar09 080328 2386 2388 2386 2388 -73 178 7,991 +2
May09 080328 2395 2397 2386 2397 -67 10 2,330 -5
Jul09 080328 2403 2406 2403 2406 -67 5 2,162 -89
Total Volume and Open Interest 11,624 151,629 -2,105
Coffee "C"(ICE)
May08 080328 133.15 133.30 129.45 130.00 -2.55 12,067 86,211 -901
Jul08 080328 136.00 136.00 132.05 132.60 -2.50 3,914 40,805 +662
Sep08 080328 136.75 138.30 134.80 135.40 -2.10 2,076 14,392 -11
Dec08 080328 141.80 141.80 138.10 138.80 -2.10 392 15,136 -8
Mar09 080328 142.00 142.35 141.65 142.20 -2.00 162 7,481 +25
May09 080328 144.10 144.20 144.10 144.20 -2.10 41 2,454 +7
Total Volume and Open Interest 18,705 169,273 -221
Orange Juice(ICE)
May08 080328 109.45 110.85 108.40 110.00 +0.55 1,435 19,102 +86
Jul08 080328 112.00 114.20 112.00 113.30 +0.45 464 5,411 +151
Sep08 080328 121.85 121.85 112.80 117.20 +0.75 61 1,935 +6
Nov08 080328 119.00 120.40 119.00 119.20 -0.95 66 1,342 +15
Jan09 080328 124.00 124.00 124.00 124.00 -0.10 172 1,294 +13
Mar09 080328 126.70 126.70 126.70 126.70 +0.95 0 151 +0
Total Volume and Open Interest 2,198 29,270 +271
Sugar #11(ICE)
May08 080328 12.13 12.13 11.65 11.69 -0.44 43,360 347,898 -849
Jul08 080328 12.37 12.49 12.04 12.10 -0.40 26,256 206,951 +2,112
Oct08 080328 12.80 12.85 12.44 12.49 -0.37 15,130 153,813 -1,800
Mar09 080328 13.40 13.40 12.97 13.05 -0.34 3,079 82,098 +254
May09 080328 13.34 13.34 12.97 13.07 -0.30 1,440 53,620 +490
Total Volume and Open Interest 91,400 938,588 +388
Sugar #14(ICE)
May08 080328 20.49 20.55 20.49 20.55 +0.03 397 1,549 +0
Jul08 080328 20.49 20.55 20.49 20.55 +0.06 207 2,763 +0
Sep08 080328 20.58 20.58 20.58 20.58 +0.03 0 1,476 +0
Nov08 080328 21.23 21.23 21.23 21.23 +0.24 0 963 +0
Jan09 080328 21.01 21.01 21.01 21.01 +0.01 0 459 +0
Total Volume and Open Interest 604 7,937 +0
London Cocoa(LCE)
May08 080328 1318 1320 1278 1281 -37 5,677 0 -49,801
Jul08 080328 1360 1360 1312 1316 -37 2,799 66,191 +406
Sep08 080328 1293 1293 1262 1263 -32 1,747 40,844 -45
Dec08 080328 1280 1281 1252 1254 -32 1,677 41,048 +291
Mar09 080328 1260 1260 1232 1235 -31 264 20,126 +110
May09 080328 1252 1252 1242 1242 -30 41 2,865 +1
Jul09 080328 1252 1252 1252 1252 -30 5 2,419 +5
Total Volume and Open Interest 11,623 224,456 -245
London Coffee(LCE)
Mar08 080328 2288.00 2288.00 2288.00 2288.00 -61.00 128 1,472 -47
May08 080328 2340.00 2365.00 2230.00 2298.00 -61.00 9,531 71,141 -5,466
Jul08 080328 2326.00 2357.00 2225.00 2295.00 -60.00 8,739 72,664 -1,287
Sep08 080328 2324.00 2349.00 2230.00 2291.00 -58.00 3,207 23,414 +1,994
Nov08 080328 2300.00 2300.00 2210.00 2265.00 -59.00 391 5,097 +72
Jan09 080328 2201.00 2235.00 2201.00 2235.00 -59.00 90 5,148 +70
Total Volume and Open Interest 22,086 178,936 -4,664
London Sugar(LCE)
May08 080328 334.10 335.40 327.90 331.00 -4.10 5,610 19,745 -3,304
Aug08 080328 338.80 339.90 332.80 335.30 -5.10 3,394 15,508 +1,981
Oct08 080328 345.00 345.00 339.60 341.80 -5.10 619 8,482 +195
Dec08 080328 350.60 350.60 347.00 348.80 -5.10 202 3,484 +59
Mar09 080328 359.00 359.00 354.80 354.80 -5.10 8 5,632 +0
Total Volume and Open Interest 10,051 59,888 -912
Cotton(ICE)
May08 080328 72.70 73.35 71.28 71.70 -1.20 11,026 113,429 -1,093
Jul08 080328 76.02 76.52 74.51 75.10 -1.09 5,017 55,842 +469
Oct08 080328 79.80 79.80 78.80 79.10 -1.14 80 2,327 +9
Dec08 080328 82.79 83.39 81.07 81.75 -1.24 5,807 87,791 +645
Mar09 080328 85.34 85.34 83.50 84.20 -1.30 424 7,123 -214
May09 080328 84.95 84.95 84.95 84.95 -1.40 9 551 +3
Total Volume and Open Interest 22,387 272,153 -177
Lumber(CME)
May08 080328 223.0 224.0 222.2 222.2 -1.1 660 9,224 +167
Jul08 080328 248.4 252.2 248.2 252.0 +2.5 303 2,519 +106
Sep08 080328 261.0 262.3 259.9 262.1 +0.2 133 1,408 +56
Nov08 080328 255.0 255.0 253.4 254.4 -0.5 31 400 +20
Total Volume and Open Interest 1,142 13,676 +350
Crude Oil(NYM)
May08 080328 106.55 106.55 104.90 105.62 -1.96 330,867 371,440 +16,898
Jun08 080328 105.80 105.80 104.10 104.91 -1.68 140,270 169,814 +6,715
Jul08 080328 104.35 104.35 103.55 104.19 -1.44 53,623 79,880 +6,464
Aug08 080328 102.80 103.49 102.80 103.49 -1.32 18,206 34,668 +1,635
Sep08 080328 102.55 102.87 102.50 102.87 -1.29 10,383 50,640 +1,222
Oct08 080328 101.80 102.35 101.80 102.35 -1.31 4,788 38,619 -261
Nov08 080328 101.40 101.90 101.40 101.90 -1.32 3,036 22,364 +268
Dec08 080328 101.05 101.46 100.95 101.46 -1.33 23,548 201,671 -155
Jan09 080328 100.99 100.99 100.99 100.99 -1.33 734 24,875 +0
Feb09 080328 100.57 100.57 100.57 100.57 -1.33 10 13,072 +10
Mar09 080328 100.18 100.18 100.18 100.18 -1.33 145 12,115 +10
Apr09 080328 99.83 99.83 99.83 99.83 -1.34 45 8,447 +45
May09 080328 99.48 99.48 99.48 99.48 -1.35 94 17,884 +0
Jun09 080328 99.16 99.16 99.16 99.16 -1.36 1,664 28,258 -385
Jul09 080328 98.86 98.86 98.86 98.86 -1.38 500 7,739 +0
Aug09 080328 98.60 98.60 98.60 98.60 -1.39 0 9,317 +0
Total Volume and Open Interest 613,461 1,397,586 +34,919
Heating Oil(NYM)
Apr08 080328 310.50 310.50 310.50 310.50 -4.33 18,586 16,139 -2,953
May08 080328 299.65 299.65 298.60 298.76 -4.99 32,562 84,718 +4,099
Jun08 080328 295.60 295.60 293.11 293.11 -4.84 13,285 39,232 +1,213
Jul08 080328 292.50 292.50 292.25 292.36 -4.79 5,141 17,636 +945
Aug08 080328 292.41 292.41 292.41 292.41 -4.69 1,526 8,440 +363
Sep08 080328 293.26 293.26 293.26 293.26 -4.54 880 9,241 -57
Oct08 080328 294.56 294.56 294.56 294.56 -4.49 361 4,035 +66
Nov08 080328 295.91 295.91 295.91 295.91 -4.29 404 3,611 +93
Dec08 080328 297.26 297.26 297.26 297.26 -4.04 2,798 22,227 +879
Jan09 080328 297.96 297.96 297.96 297.96 -3.84 107 8,325 +66
Feb09 080328 296.36 296.36 296.36 296.36 -3.74 12 1,238 +3
Mar09 080328 292.46 292.46 292.46 292.46 -3.64 12 1,569 +8
Total Volume and Open Interest 75,836 228,881 +4,802
Gasoline(NYMEX)
Apr08 080328 272.29 272.72 269.00 271.70 +0.07 23,196 19,845 -5,864
May08 080328 271.98 272.74 268.77 271.35 -0.18 45,171 87,364 +4,507
Jun08 080328 272.20 272.20 268.23 271.00 -0.43 21,508 45,546 +2,101
Jul08 080328 271.88 271.88 267.35 270.15 -0.78 7,675 21,913 +238
Aug08 080328 269.50 270.33 266.00 268.50 -1.03 4,123 11,232 +219
Sep08 080328 267.32 268.75 263.24 265.90 -1.18 3,936 10,946 +238
Oct08 080328 253.00 253.95 252.53 253.45 -1.18 3,625 7,802 -1,015
Nov08 080328 248.36 250.70 248.36 250.70 -1.43 1,857 4,945 +227
Dec08 080328 250.58 251.00 247.32 249.80 -1.53 1,529 12,941 +204
Jan09 080328 250.80 250.80 250.80 250.80 -1.53 153 4,102 -45
Total Volume and Open Interest 114,009 244,814 +1,347
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080327 271.63 271.63 271.63 271.63 -2.66 0 23 +0
May08 080328 269.90 271.35 269.90 271.35 -0.18 0 5 +0
Jun08 080328 271.00 271.00 271.00 271.00 -0.43 0 5 +0
Jul08 080328 270.15 270.15 270.15 270.15 -0.78      
Total Volume and Open Interest 0 34 +0
Natural Gas(NYM)
May08 080328 9.700 9.846 9.663 9.800 +0.113 41,576 166,087 +3,587
Jun08 080328 9.830 9.893 9.830 9.893 +0.110 8,131 46,291 +326
Jul08 080328 9.890 9.988 9.890 9.988 +0.103 3,724 39,183 +544
Aug08 080328 10.000 10.045 9.990 10.045 +0.097 1,831 27,934 +65
Sep08 080328 10.020 10.061 10.005 10.061 +0.093 1,232 20,241 -160
Oct08 080328 10.095 10.135 10.075 10.135 +0.098 6,002 61,439 +369
Nov08 080328 10.395 10.415 10.360 10.415 +0.108 602 30,342 +151
Dec08 080328 10.610 10.780 10.610 10.780 +0.118 733 35,521 +89
Jan09 080328 11.000 11.000 11.000 11.000 +0.113 2,367 56,514 +455
Feb09 080328 10.975 10.975 10.975 10.975 +0.113 405 13,306 +149
Mar09 080328 10.740 10.745 10.740 10.745 +0.113 1,320 43,452 -179
Apr09 080328 9.095 9.100 9.080 9.085 +0.058 764 35,380 +267
May09 080328 8.940 8.940 8.940 8.940 +0.053 181 28,418 +71
Jun09 080328 8.975 8.990 8.920 8.990 +0.053 583 13,909 -74
Jul09 080328 9.110 9.110 9.061 9.061 +0.051 358 10,684 +66
Aug09 080328 9.116 9.116 9.116 9.116 +0.051 117 12,669 -31
Total Volume and Open Interest 141,575 878,905 -5,480
Brent Crude Oil(ICE)
May08 080328 104.40 105.42 103.05 103.77 -1.23 98,425 137,461 +13,236
Jun08 080328 104.44 105.16 102.83 103.56 -1.22 47,973 136,906 +10,026
Jul08 080328 103.90 104.84 102.54 103.24 -1.21 23,138 68,614 +5,458
Aug08 080328 103.60 104.48 102.20 102.90 -1.20 8,405 33,789 +2,345
Sep08 080328 103.30 104.00 101.89 102.58 -1.21 4,746 20,078 +652
Oct08 080328 103.07 103.43 101.60 102.27 -1.23 2,848 11,750 -143
Nov08 080328 103.11 103.11 101.31 101.95 -1.25 3,028 10,033 +557
Dec08 080328 102.03 103.15 101.00 101.62 -1.27 10,748 57,638 +2,572
Jan09 080328 101.43 101.43 100.83 101.33 -1.29 592 13,799 +433
Feb09 080328 101.04 101.04 101.04 101.04 -1.27 106 7,315 +0
Mar09 080328 100.74 100.74 100.74 100.74 -1.25 160 5,047 +0
Apr09 080328 100.42 100.42 100.42 100.42 -1.24 0 5,759 +0
May09 080328 100.11 100.11 100.11 100.11 -1.24 0 1,730 +0
Jun09 080328 99.42 99.82 99.41 99.82 -1.23 450 12,503 -393
Total Volume and Open Interest 209,063 616,676 +35,219
Gas Oil(ICE)
Apr08 080328 970.00 980.25 960.00 962.00 -0.75 33,995 49,686 +4,850
May08 080328 953.00 963.50 945.00 947.25 -0.75 30,281 59,211 +6,604
Jun08 080328 943.75 950.75 934.75 937.00 -0.75 17,236 31,206 +1,040
Jul08 080328 939.00 943.25 931.00 931.25 -1.00 4,085 16,166 +667
Aug08 080328 935.75 935.75 928.00 928.25 -1.75 1,177 10,274 +241
Sep08 080328 934.75 936.75 927.25 927.25 -2.00 483 11,289 +350
Oct08 080328 924.75 924.75 924.75 924.75 -2.75 713 7,642 +476
Nov08 080328 922.25 922.25 922.25 922.25 -3.25 788 7,773 +83
Dec08 080328 928.00 928.00 919.75 919.75 -3.75 3,576 28,610 +333
Jan09 080328 917.50 917.50 917.50 917.50 -4.00 256 11,078 +0
Total Volume and Open Interest 94,274 259,515 +15,092
US Dollar Index(ICE)
Jun08 080328 71.920 72.220 71.880 72.105 +0.065 6,935 38,738 -445
Sep08 080328 72.590 72.590 72.530 72.530 +0.015 2 2,629 +1
Dec08 080328 73.215 73.215 72.980 72.980 +0.015 3 558 -2
Total Volume and Open Interest 6,940 41,925 -446
Australian Dollar(CME)
Jun08 080328 91.14 91.14 90.64 90.69 -0.39 33,165 70,731 +82
Sep08 080328 89.47 89.47 89.47 89.47 -0.43 45 301 +31
Dec08 080328 88.27 88.27 88.27 88.27 -0.47 2 637 +2
Total Volume and Open Interest 33,213 71,761 +115
British Pound(CME)
Jun08 080328 198.68 198.68 197.74 197.90 -1.18 83,881 80,012 +2,716
Sep08 080328 196.36 196.36 196.36 196.36 -1.17 442 1,089 +400
Dec08 080328 194.89 194.89 194.89 194.89 -1.09 0 61 +0
Total Volume and Open Interest 84,323 81,227 +3,116
Canadian Dollar(CME)
Jun08 080328 98.11 98.11 98.00 98.00 -0.23 27,336 88,904 -46
Sep08 080328 97.75 97.84 97.75 97.84 -0.23 35 6,167 +1
Dec08 080328 97.67 97.67 97.67 97.67 -0.23 10 2,461 +0
Mar09 080328 97.50 97.50 97.50 97.50 -0.23 0 464 +0
Total Volume and Open Interest 27,420 98,838 -29
Japanese Yen(CME)
Jun08 080328 100.59 101.00 100.57 101.00 +0.44 116,982 201,015 +7,576
Sep08 080328 101.35 101.35 101.35 101.35 +0.44 5 2,577 -2
Dec08 080328 101.69 101.69 101.69 101.69 +0.44 0 545 +0
Total Volume and Open Interest 116,987 204,190 +7,574
Swiss Franc(CME)
Jun08 080328 100.43 100.48 100.20 100.24 -0.30 54,017 54,270 -1,852
Sep08 080328 100.13 100.13 100.13 100.13 -0.30 4 1,310 +0
Dec08 080328 100.00 100.00 100.00 100.00 -0.30 1 53 +0
Total Volume and Open Interest 54,022 55,636 -1,852
EuroFX(CME)
Jun08 080328 157.57 157.58 156.98 157.03 -0.17 207,089 162,251 +1,137
Sep08 080328 156.23 156.23 156.23 156.23 -0.15 776 2,151 +87
Dec08 080328 155.54 155.54 155.54 155.54 -0.09 11 337 +1
Total Volume and Open Interest 207,876 164,811 +1,225
Mexican Peso(CME)
Apr08 080328 933.0 933.0 933.0 933.0 -0.5 0 3 +0
May08 080328 929.0 929.0 929.0 929.0 -0.5 0 3 +0
Total Volume and Open Interest 7,126 119,244 -1,069
30-Year T-Bonds(CBOT)
Jun08 080328 118~00 119~00 117~20 118~17 +0~11 268,208 925,219 +1,534
Sep08 080328 117~00 117~15 116~18 117~03 +0~11 5 351 +2
Dec08 080328 115~25 115~25 115~25 115~25 +0~11 2 54 +0
Total Volume and Open Interest 268,217 925,639 +1,537
10-Year T-Notes(CBOT)
Jun08 080328 118~115 118~300 118~015 118~225 +0~110 739,208 2,072,291 -2,331
Sep08 080328 116~265 117~055 116~200 117~005 +0~110 1 853 +1
Dec08 080328 116~005 116~005 116~005 116~005 +0~110      
Total Volume and Open Interest 739,209 2,073,144 -2,330
5-Year T-Notes(CBOT)
Jun08 080328 113~190 114~000 113~190 114~000 +0~105 462,058 1,783,037 -28,305
Sep08 080328 113~160 113~160 113~160 113~160 +0~105      
Dec08 080328 113~160 113~160 113~160 113~160 +0~105      
Total Volume and Open Interest 474,550 1,818,677 -37,270
2 Year T-Notes(CBOT)
Jun08 080328 107~017 107~034 107~014 107~034 +0~017 260,663 1,145,394 +18,850
Sep08 080328 107~034 107~034 107~034 107~034 +0~017      
Dec08 080328 107~034 107~034 107~034 107~034 +0~017      
Total Volume and Open Interest 266,016 1,159,102 +11,569
Eurodollars(CME)
Jun08 080328 97.710 97.725 97.705 97.720 +0.010 211,627 1,652,128 +12,380
Sep08 080328 97.825 97.860 97.820 97.855 +0.020 301,225 1,340,384 +7,391
Dec08 080328 97.725 97.775 97.725 97.765 +0.030 331,455 1,392,715 +1,178
Mar09 080328 97.665 97.740 97.665 97.725 +0.040 375,574 1,048,398 +15,340
Jun09 080328 97.450 97.540 97.450 97.525 +0.050 301,671 884,681 +5,996
Sep09 080328 97.225 97.335 97.220 97.320 +0.070 217,614 811,797 -13,702
Dec09 080328 96.965 97.055 96.965 97.045 +0.070 184,099 567,813 -14,536
Mar10 080328 96.750 96.860 96.750 96.845 +0.070 122,421 344,311 -7,223
Jun10 080328 96.530 96.630 96.530 96.630 +0.070 48,188 244,644 +3,581
Sep10 080328 96.310 96.415 96.310 96.415 +0.070 31,661 200,182 +1,135
Dec10 080328 96.135 96.205 96.135 96.205 +0.070 24,480 175,194 +817
Mar11 080328 95.955 96.055 95.955 96.055 +0.070 27,450 112,774 +84
Jun11 080328 95.820 95.925 95.820 95.925 +0.070 8,407 107,434 +384
Sep11 080328 95.700 95.805 95.700 95.805 +0.070 6,712 67,757 -642
Dec11 080328 95.605 95.685 95.600 95.685 +0.070 7,788 74,587 -191
Mar12 080328 95.530 95.605 95.530 95.600 +0.075 13,662 82,448 +4,246
Jun12 080328 95.395 95.520 95.395 95.515 +0.080 11,121 53,454 -3,525
Sep12 080328 95.355 95.430 95.345 95.425 +0.080 9,344 50,465 +4,380
Total Volume and Open Interest 2,285,662 9,502,220 +33,024
30 Day Federal Funds(CBOT)
Mar08 080328 5.635 5.635 5.635 5.635 -0.010 7,414 65,094 -2,962
Apr08 080328 6.070 6.070 6.070 6.070 unch 5,645 69,365 -676
May08 080328 6.370 6.370 6.370 6.370 +0.015 13,797 84,261 -117
Jun08 080328 6.395 6.395 6.395 6.395 +0.010 6,759 42,905 +442
Jul08 080328 6.465 6.465 6.465 6.465 +0.010 5,877 19,537 +768
Aug08 080328 6.495 6.495 6.495 6.495 +0.005 2,741 23,018 +381
Total Volume and Open Interest 43,578 328,376 -1,831
30 Day Fed Funds(e-CBOT)
Mar08 080328 97.390 97.395 97.375 97.385 -0.010 7,414 0 +0
Apr08 080328 97.830 97.840 97.815 97.820 unch 5,643 0 +0
May08 080328 98.120 98.150 98.110 98.120 +0.015 13,742 0 +0
Jun08 080328 98.140 98.175 98.135 98.145 +0.010 6,759 0 +0
Jul08 080328 98.210 98.235 98.195 98.215 +0.010 5,872 0 +0
Aug08 080328 98.230 98.265 98.230 98.245 +0.005 2,741 0 +0
Total Volume and Open Interest 43,602    
3-Mth Euro-Yen(CME)
Jun08 080328 99.26 99.26 99.26 99.26 +0.01 1,618 0 -9,752
Sep08 080328 99.32 99.32 99.32 99.32 +0.02 156 0 -6,219
Dec08 080328 99.33 99.33 99.33 99.33 +0.03 205 0 -2,450
Mar09 080328 99.31 99.31 99.31 99.31 +0.02      
Jun09 080328 99.25 99.25 99.25 99.25 +0.02      
Sep09 080328 99.19 99.19 99.19 99.19 +0.02      
Dec09 080328 99.13 99.13 99.13 99.13 +0.02      
Mar10 080328 99.07 99.07 99.07 99.07 +0.02      
Jun10 080328 99.01 99.01 99.01 99.01 +0.01      
Sep10 080328 98.97 98.97 98.97 98.97 +0.01      
Total Volume and Open Interest 1,979    
3-Mth Euro-Yen(SGX)
Jun08 080328 99.25 99.26 99.25 99.25 +0.01 3,891 27,177 -718
Sep08 080328 99.32 99.32 99.31 99.31 +0.01 1,631 16,952 -430
Dec08 080328 99.32 99.32 99.32 99.32 +0.01 628 15,320 -48
Mar09 080328 99.29 99.32 99.29 99.30 +0.01 55 7,964 +188
Jun09 080328 99.25 99.25 99.25 99.25 +0.01 0 2,303 +81
Sep09 080328 99.18 99.18 99.18 99.18 +0.01 0 778 +0
Dec09 080328 99.12 99.12 99.12 99.12 +0.01 0 260 +0
Mar10 080328 99.06 99.06 99.06 99.06 +0.01 0 250 +0
Total Volume and Open Interest 6,205 75,410 -927
Japanese Gov't Bonds(SGX)
Jun08 080328 140.72 140.88 140.49 140.49 -0.25 2,479 29,176 -29
Sep08 080328 140.49 140.49 140.49 140.49 -0.25      
Dec08 080328 140.49 140.49 140.49 140.49 -0.25      
Total Volume and Open Interest 2,479 29,176 -29
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        
Euro-Bobl(EUREX)
Jun08 080328 44.56 44.73 44.39 44.73 +0.01 719,615 1,055,050 +12,202
Sep08 080328 45.06 45.06 45.06 45.06 -0.15 8,924 9,055 +6,072
Dec08 080328 44.25 44.25 44.25 44.25 -0.16      
Total Volume and Open Interest 728,539 1,064,105 +18,274
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)
Jun08 080328 110~01 110~28 110~00 110~24 +0~20 67,453 335,990 -5,660
Sep08 080328 111~13 111~13 111~13 111~13 +0~20      
Total Volume and Open Interest 68,100 342,251 -5,958
3-Mth Short Sterling(LIFFE)
Jun08 080328 94.52 94.52 94.52 94.52 +0.08 60,023 531,298 -15,556
Sep08 080328 94.85 94.85 94.85 94.85 +0.14 80,761 538,889 +3,925
Dec08 080328 95.15 95.15 95.15 95.15 +0.17 67,665 574,638 -1,972
Mar09 080328 95.33 95.33 95.33 95.33 +0.17 48,994 314,359 +1,497
Jun09 080328 95.38 95.38 95.38 95.38 +0.13 57,176 220,261 -11,818
Sep09 080328 95.36 95.36 95.36 95.36 +0.10 55,651 151,136 -15,220
Total Volume and Open Interest 461,717 2,629,392 -72,404
3-Mth Euribor(LIFFE)
Jun08 080328 95.495 95.560 95.465 95.530 +0.035 172,600 780,571 -3,123
Sep08 080328 95.880 95.925 95.835 95.900 +0.030 170,435 651,450 +10,131
Dec08 080328 95.980 96.030 95.935 96.005 +0.015 196,136 469,994 -13,297
Total Volume and Open Interest 1,012,031 3,654,241 -21,352
3-Mth Aus T-Bills(SFE)
Jun08 080328 92.23 92.23 92.21 92.22 -0.02 16,336 389,274 +8,297
Sep08 080328 92.44 92.44 92.36 92.40 -0.06 14,017 215,004 +5,079
Dec08 080328 92.68 92.68 92.60 92.64 -0.05 8,716 122,869 +706
Mar09 080328 92.81 92.81 92.74 92.78 -0.04 2,516 65,622 +395
Jun09 080328 92.88 92.88 92.81 92.84 -0.04 1,624 64,163 +67
Sep09 080328 92.89 92.89 92.84 92.86 -0.05 871 43,647 +292
Dec09 080328 92.89 92.89 92.84 92.86 -0.05 232 17,808 -1
Mar10 080328 92.88 92.88 92.84 92.85 -0.07 103 2,671 -207
Jun10 080328 92.85 92.85 92.85 92.85 -0.07 0 561 -15
Sep10 080328 92.85 92.85 92.85 92.85 -0.07 0 501 -100
Total Volume and Open Interest 44,415 922,481 +14,513
10-Year Aus T-Bonds(SFE)
Jun08 080328 93.92 93.93 93.81 93.84 -0.12 22,905 0 -480,172
Sep08 080328 93.84 93.84 93.84 93.84 -0.12      
Total Volume and Open Interest 31,693 402,089 -78,083
3-Year Aus T-Bonds(SFE)
Jun08 080328 93.84 93.84 93.72 93.76 -0.11 49,439 0 -379,125
Sep08 080328 93.76 93.76 93.76 93.76 -0.11      
Total Volume and Open Interest 63,232 396,721 +17,596
Gold(CMX)
Apr08 080328 943.5 943.5 924.9 930.6 -18.2 175,123 82,066 -58,863
Jun08 080328 949.2 950.0 929.0 936.5 -17.5 79,783 204,774 +40,606
Aug08 080328 940.6 940.6 940.6 940.6 -17.6 4,247 33,204 -2,234
Oct08 080328 944.1 944.1 944.1 944.1 -17.7 87 8,672 +23
Dec08 080328 968.7 968.7 947.4 947.4 -17.9 3,364 28,242 +1,076
Feb09 080328 950.7 950.7 950.7 950.7 -18.2 273 22,123 +90
Apr09 080328 953.9 953.9 953.9 953.9 -18.4 355 4,917 +273
Jun09 080328 957.7 957.7 957.7 957.7 -18.5 11 10,566 +7
Aug09 080328 961.9 961.9 961.9 961.9 -18.5 3 214 +3
Oct09 080328 966.1 966.1 966.1 966.1 -18.6 0 215 +0
Dec09 080328 970.4 970.4 970.4 970.4 -18.6 3,059 14,624 -2,986
Total Volume and Open Interest 267,585 429,180 -23,013
Silver(CMX)
May08 080328 1830.0 1833.0 1775.0 1794.0 -61.0 34,185 66,572 -344
Jul08 080328 1796.0 1805.0 1796.0 1803.1 -61.2 2,558 27,511 +737
Sep08 080328 1809.7 1809.7 1809.7 1809.7 -61.6 253 17,728 -111
Dec08 080328 1827.0 1827.0 1811.0 1818.3 -62.0 706 19,774 -87
Mar09 080328 1826.5 1826.5 1826.5 1826.5 -62.0 276 4,135 -129
May09 080328 1833.1 1833.1 1833.1 1833.1 -62.0 218 303 +27
Jul09 080328 1838.9 1838.9 1838.9 1838.9 -62.0 18 4,120 +2
Total Volume and Open Interest 38,373 148,930 +12
Platinum(NYMEX)
Apr08 080328 2001.0 2037.8 2001.0 2037.8 -5.9 3,463 3,309 -1,649
Jul08 080328 2021.0 2055.0 2020.0 2048.8 -9.8 2,933 8,067 +1,812
Oct08 080328 2051.5 2051.5 2051.5 2051.5 -9.6 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 080328 441.00 458.00 441.00 454.90 +1.10 2,944 17,069 -991
Sep08 080328 440.20 458.15 440.20 458.15 +0.45 16 1,129 +1
Dec08 080328 461.40 461.40 461.40 461.40 +0.45 3 973 -1
Total Volume and Open Interest 2,964 19,197 -991
Copper(CMX)
May08 080328 387.15 389.50 380.50 383.15 -4.15 10,104 56,491 -1,103
Jul08 080328 383.90 384.30 381.50 383.10 -4.15 2,555 23,365 +1,409
Sep08 080328 381.00 381.00 378.00 380.35 -3.90 80 4,052 +79
Dec08 080328 375.90 375.90 373.00 375.35 -3.65 277 5,993 +125
Mar09 080328 383.70 383.70 370.25 370.25 -3.35 100 883 +76
Total Volume and Open Interest 15,315 98,657 +1,334
Aluminum(CMX)
Apr08 080328 133.75 133.75 133.75 133.75 +132.40      
May08 080328 133.75 133.75 133.75 133.75 +132.40      
Jun08 080328 133.75 133.75 133.75 133.75 +132.40      
Jul08 080328 133.75 133.75 133.75 133.75 +132.40      
Aug08 080328 133.75 133.75 133.75 133.75 +132.40      
Sep08 080328 133.75 133.75 133.75 133.75 +132.40      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080328 12350 12375 12195 12236 -85 3,046 24,450 +368
Sep08 080328 12236 12236 12236 12236 -85 4 10 +4
Dec08 080328 12209 12209 12209 12209 -88 0 6 +0
Mar09 080328 12192 12192 12192 12192 -90      
Total Volume and Open Interest 3,050 24,466 +372
S & P 500(CME)
Jun08 080328 1332.70 1336.70 1314.00 1318.90 -10.90 31,633 541,816 +1,135
Sep08 080328 1335.00 1335.00 1313.50 1319.00 -11.00 33 761 +30
Dec08 080328 1328.00 1328.00 1319.10 1319.10 -10.70 202 6,371 +179
Mar09 080328 1319.60 1319.60 1319.60 1319.60 -10.70 0 9 -31
Total Volume and Open Interest 31,868 548,972 +1,313
S & P 500 E-Mini(Globex)
Jun08 080328 1330.25 1340.50 1313.75 1319.00 -10.75 1,602,660 2,038,073 -41,876
Sep08 080328 1330.00 1340.25 1314.25 1319.00 -11.00 944 3,788 +125
Total Volume and Open Interest 1,603,610 2,041,928 -41,753
NASDAQ 100(CME)
Jun08 080328 1796.00 1810.00 1769.00 1780.00 -12.00 3,418 29,032 +1,345
Sep08 080328 1786.80 1786.80 1786.80 1786.80 -12.00 20 22 +20
Dec08 080328 1793.50 1793.50 1793.50 1793.50 -12.00      
Total Volume and Open Interest 3,438 29,054 +1,365
NASDAQ 100 E-Mini(Globex)
Jun08 080328 1792.50 1809.50 1768.00 1780.00 -12.00 304,128 311,451 +0
Sep08 080328 1800.50 1815.50 1774.80 1786.80 -12.00 31 32 -2
Total Volume and Open Interest 304,159 311,483 +2,391
S & P Midcap 400(CME)
Jun08 080328 781.00 781.50 772.00 775.50 -4.00 171 3,813 -93
Sep08 080328 776.50 776.50 776.50 776.50 -4.00 0 55 +0
Dec08 080328 781.50 781.50 781.50 781.50 -4.00 0 2 +0
Total Volume and Open Interest 171 3,870 -93
Russell 2000(CME)
Jun08 080328 692.70 694.25 682.00 684.10 -8.60 755 32,210 -140
Sep08 080328 684.30 684.30 684.30 684.30 -8.60 0 27 +0
Total Volume and Open Interest 755 32,237 -140
Russell 2000 E-Mini(Globex)
Mar08 080320 664.50 677.85 658.60 677.85 +13.45 99,974 278,161 -84,463
Jun08 080328 692.90 697.50 681.40 684.10 -8.60 197,900 635,182 +1,985
Sep08 080328 696.20 696.20 682.70 684.30 -8.60 17 128 +1
Total Volume and Open Interest 197,917 635,310 +1,986
Value Line(KCBT)
Jun08 080328 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080328 12600 12915 12530 12850 +265 59,627 173,560 +2,644
Sep08 080328 12555 12930 12555 12860 +220 113 164 +15
Total Volume and Open Interest 59,740 173,770 +2,659
Nikkei 225(SGX)
Jun08 080328 12600 12915 12530 12850 +265 59,627 173,560 +2,644
Sep08 080328 12555 12930 12555 12860 +220 113 164 +15
Dec08 080328 12805 12805 12805 12805 +215 0 10 +0
Total Volume and Open Interest 59,740 173,770 +2,659
CAC 40(EURONEXT)
Apr08 080328 4730.0 4749.0 4673.0 4699.5 -27.0 109,703 411,274 -16,959
May08 080328 4660.0 4679.0 4626.5 4650.0 -28.0 43 706 -147
Jun08 080328 4621.0 4624.0 4567.0 4590.5 -28.0 666 30,456 +26
Total Volume and Open Interest 110,583 443,376 -16,909
Hang Seng Index(HKFE)
Mar08 080328 22677 23030 22560 23018 +227 11,946 7,535 +5,776
Apr08 080328 22550 23335 22550 23290 +526 6,405 61,019 +60,220
Total Volume and Open Interest 18,409 69,339 +66,217
DAX(EUREX)
Jun08 080328 6655.5 6687.0 6571.0 6627.5 -24.0 129,199 192,154 +0
Sep08 080328 6723.0 6752.0 6639.0 6693.0 -24.5 265 7,764 +0
Dec08 080328 6803.5 6803.5 6710.0 6761.0 -24.0 97 448 +0
Total Volume and Open Interest 129,561 200,366 +0
FT-SE 100(EURONEXT)
Jun08 080328 5760.00 5766.50 5692.00 5712.00 -30.00 88,678 454,279 +8
Sep08 080328 5767.00 5767.00 5709.50 5725.50 -30.00 19 5,202 +8
Dec08 080328 5763.00 5763.00 5763.00 5763.00 -30.00 0 2,100 +0
Total Volume and Open Interest 88,697 461,581 +16
SPI 200(SFE)
Mar08 080320 5295.0 5321.0 5122.0 5139.0 -156.0 69,553 346,976 -9,304
Jun08 080328 5377.0 5436.0 5328.0 5429.0 +4.0 19,157 241,139 +5,694
Sep08 080328 5350.0 5434.0 5350.0 5434.0 +4.0 8 1,433 +1
Total Volume and Open Interest 19,279 243,408 +5,809
GSCI(CME)
Apr08 080328 35.64 35.64 26.94 30.74 -9.10 253 17,224 -65
May08 080328 29.74 29.74 29.74 29.74 -8.70 0 1 +0
Jun08 080328 28.64 28.64 28.64 28.64 -7.00      
Total Volume and Open Interest 253 17,225 -65
RJ/CRB Index(ICE)
Apr08 080328 531.55 534.00 524.00 524.00 -10.00 4 305 +0
Jun08 080328 538.80 543.20 530.50 530.50 +140.00      
Aug08 080328 548.00 548.00 537.00 537.00 -11.00 0 382 +0
Total Volume and Open Interest      
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