Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon March 31, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080331 1215.00 1215.00 1197.25 1197.25 -70.00 8,060 183,678 -10,135
Jul08 080331 1225.00 1227.00 1215.00 1215.00 -70.00 5,516 119,694 +448
Aug08 080331 1215.00 1215.00 1197.00 1197.00 -70.00 164 9,600 +245
Sep08 080331 1155.00 1155.00 1155.00 1155.00 -70.00 161 7,569 -156
Nov08 080331 1111.00 1111.00 1089.50 1089.50 -70.00 3,281 140,029 -2,490
Jan09 080331 1101.50 1101.50 1101.50 1101.50 -70.00 453 11,422 +160
Mar09 080331 1112.00 1113.00 1112.00 1112.00 -70.00 252 4,835 +41
Total Volume and Open Interest 114,284 518,065 -8,240
Soybean Meal(CBOT)
May08 080331 327.00 327.00 322.30 322.30 -20.00 4,796 54,804 -4,955
Jul08 080331 329.00 330.00 324.80 324.80 -20.00 4,130 57,303 +2,136
Aug08 080331 323.00 323.00 317.00 317.00 -20.00 486 16,983 -30
Sep08 080331 310.00 312.00 304.80 304.80 -20.00 479 10,490 -261
Oct08 080331 289.00 289.00 275.00 275.00 -20.00 1,298 13,773 +1,092
Dec08 080331 283.00 284.00 271.50 273.00 -16.50 1,985 51,733 +158
Jan09 080331 285.50 285.50 274.00 276.00 -15.50 436 3,313 +179
Mar09 080331 287.00 287.00 277.50 278.00 -15.80 216 2,787 +74
Total Volume and Open Interest 50,803 215,457 -4,230
Soybean Oil(CBOT)
May08 080331 52.55 52.55 51.48 51.48 -3.50 5,666 113,502 +1,235
Jul08 080331 52.70 52.70 52.20 52.20 -3.50 4,172 72,865 -3,395
Aug08 080331 53.00 53.00 52.48 52.48 -3.50 257 11,473 +170
Sep08 080331 53.60 53.60 52.68 52.68 -3.50 345 9,400 -217
Oct08 080331 53.70 53.70 52.65 52.65 -3.50 782 8,197 +458
Dec08 080331 54.20 54.20 53.13 53.13 -3.50 2,464 54,634 +1,248
Jan09 080331 53.25 53.55 53.25 53.25 -3.50 325 2,324 +223
Mar09 080331 53.85 53.90 53.50 53.50 -3.50 296 5,172 +479
Total Volume and Open Interest 47,035 282,148 -800
Canola(WCE)
May08 080331 593.1 607.0 555.3 555.3 -45.0 8,946 48,193 -3,472
Jul08 080331 613.7 616.5 568.7 568.7 -45.0 5,973 31,832 +2,144
Total Volume and Open Interest 11,557 147,500 -1,447
Corn(CBOT)
May08 080331 580.00 588.00 557.50 567.25 +6.75 8,440 418,318 -12,124
Jul08 080331 599.00 600.00 570.50 582.00 +8.25 6,094 330,478 +10,127
Sep08 080331 570.00 600.00 570.00 584.50 +8.25 669 76,627 +1,684
Dec08 080331 599.00 601.00 570.00 581.00 +4.25 5,514 404,959 -914
Mar09 080331 603.00 605.00 581.50 589.75 +4.75 491 42,919 +825
May09 080331 607.50 607.50 587.00 590.00 +3.00 115 4,303 +227
Total Volume and Open Interest 139,512 1,390,199 +63
Wheat(CBOT)
May08 080331 965.00 975.00 929.00 929.00 -60.00 4,373 135,678 -4,054
Jul08 080331 950.00 967.00 936.00 937.00 -59.00 4,287 129,458 +1,493
Sep08 080331 970.00 970.00 940.00 946.00 -54.00 62 27,450 +479
Dec08 080331 980.00 983.00 960.00 960.00 -60.00 172 62,753 -1,208
Mar09 080331 967.00 967.00 967.00 967.00 -60.00 31 2,151 -9
Total Volume and Open Interest 50,732 391,271 -118
Wheat(KCBT)
May08 080331 990.00 990.00 962.25 965.00 -57.25 5,224 36,393 -1,323
Jul08 080331 1000.00 1000.00 966.25 980.00 -46.25 4,364 42,132 +523
Sep08 080331 1014.00 1014.00 972.00 980.00 -52.00 756 9,583 +329
Dec08 080331 1030.00 1030.00 988.25 1000.00 -44.00 754 12,438 +577
Mar09 080331 1012.00 1015.00 1000.00 1003.00 -42.00 50 490 +30
Total Volume and Open Interest 13,902 109,081 -433
Wheat(MGE)
May08 080331 1230.00 1230.00 1194.00 1194.00 -50.00 1,286 7,544 -614
Jul08 080331 1070.00 1070.00 1035.00 1045.00 -42.00 576 7,381 +74
Sep08 080331 1020.00 1020.00 984.00 998.75 -31.25 725 16,024 +116
Dec08 080331 1025.00 1030.00 995.00 1003.75 -36.25 484 14,108 +191
Mar09 080331 1005.00 1005.00 1005.00 1005.00 -43.00 60 463 +27
Total Volume and Open Interest 5,181 46,538 -356
Oats(CBOT)
May08 080331 378.00 379.25 352.50 371.25 +11.00 1,675 6,506 -828
Jul08 080331 390.00 390.50 358.00 382.00 +11.25 1,581 4,050 +1,204
Sep08 080331 390.00 390.00 390.00 390.00 +11.00 0 392 -2
Dec08 080331 409.25 409.25 387.50 402.50 +11.50 68 3,424 -3
Total Volume and Open Interest 2,252 14,156 +109
Rough Rice(CBOT)
May08 080331 20.06 20.06 19.68 19.69 +0.02 477 10,858 -571
Jul08 080331 20.45 20.45 20.10 20.11 +0.11 437 3,085 +825
Sep08 080331 18.10 18.19 17.95 17.95 +0.26 32 3,801 +120
Nov08 080331 18.10 18.10 17.93 17.95 +0.26 0 2,966 +47
Total Volume and Open Interest 1,491 20,431 +14
Live Cattle(CME)
Apr08 080331 87.200 87.450 86.400 87.430 -0.220 7,257 27,755 -4,621
Jun08 080331 87.150 87.800 86.650 87.750 -0.135 12,154 137,107 +1,638
Aug08 080331 92.150 93.000 91.600 92.950 +0.270 6,945 50,450 +2,360
Oct08 080331 98.100 99.200 97.550 99.050 +0.515 3,097 27,423 +1,303
Dec08 080331 100.700 101.400 100.300 101.400 +0.200 803 14,317 +183
Feb09 080331 102.250 103.250 102.035 103.080 +0.330 725 9,236 +342
Total Volume and Open Interest 35,522 268,748 +388
Feeder Cattle(CME)
Apr08 080331 99.300 99.550 97.430 99.300 -1.130 1,038 6,161 -813
May08 080331 100.730 101.500 99.285 101.230 -1.055 2,322 19,594 +713
Aug08 080331 104.500 105.800 103.680 105.750 -0.930 1,388 7,878 -85
Sep08 080331 105.000 106.700 104.350 106.700 -0.650 101 1,668 +67
Oct08 080331 105.800 106.900 104.300 106.900 -0.400 269 1,045 +112
Nov08 080331 106.000 106.000 103.800 105.700 -0.700 48 500 +3
Jan09 080331 104.000 105.600 103.800 105.600 -0.800 6 476 +3
Total Volume and Open Interest 6,957 37,750 +427
Lean Hogs(CME)
Apr08 080331 56.300 57.100 56.035 57.080 -1.020 6,108 19,799 -4,012
May08 080331 65.580 66.600 65.580 66.300 -2.280 465 3,823 +603
Jun08 080331 67.385 68.100 67.385 67.950 -2.435 9,184 84,313 -505
Jul08 080331 69.800 71.400 69.800 71.250 -1.550 3,144 30,565 +326
Aug08 080331 70.450 71.200 70.450 71.050 -2.400 1,853 26,182 +387
Oct08 080331 66.285 66.285 65.725 65.975 -2.750 1,230 16,268 -24
Dec08 080331 68.600 69.250 68.200 69.200 -2.000 1,468 24,793 +577
Feb09 080331 73.000 73.750 71.700 73.680 -1.020 1,375 10,099 +133
Total Volume and Open Interest 33,912 218,675 -737
Pork Bellies(CME)
May08 080331 67.500 68.000 67.500 67.500 -3.000 140 1,172 +29
Jul08 080331 69.800 69.800 69.800 69.800 -3.000 92 554 +78
Aug08 080331 70.550 70.600 70.550 70.550 -3.000 7 231 +14
Feb09 080331 87.535 87.535 87.385 87.430 +1.930 1 13 +2
Mar09 080331 87.930 87.930 87.930 87.930 +1.930 0 5 +0
Total Volume and Open Interest 352 1,955 +103
Class III Milk(CME)
Mar08 080331 18.05 18.05 18.02 18.02 +0.02 79 3,395 -67
Apr08 080331 16.87 16.87 16.87 16.87 unch 152 3,939 +11
May08 080331 17.29 17.32 17.29 17.32 +0.15 51 3,727 +47
Jun08 080331 17.70 17.71 17.70 17.71 +0.21 47 3,013 +46
Jul08 080331 17.84 17.84 17.84 17.84 +0.28 47 2,232 +46
Total Volume and Open Interest 1,267 30,060 +205
Cocoa(ICE)
May08 080331 2360 2374 2301 2321 -44 6,319 59,109 -3,347
Jul08 080331 2388 2394 2328 2349 -32 3,378 38,843 +2,770
Sep08 080331 2387 2387 2335 2354 -48 1,220 18,186 +473
Dec08 080331 2391 2391 2340 2356 -39 386 20,871 -40
Mar09 080331 2353 2353 2345 2353 -35 54 7,978 -13
May09 080331 2358 2358 2339 2358 -39 6 2,328 -2
Jul09 080331 2368 2368 2368 2368 -38 2 2,162 +0
Total Volume and Open Interest 11,340 151,436 -193
Coffee "C"(ICE)
May08 080331 130.00 131.50 126.95 127.40 -2.60 10,382 82,051 -4,160
Jul08 080331 132.50 134.00 129.40 129.95 -2.65 3,868 43,006 +2,201
Sep08 080331 135.35 136.40 131.95 132.45 -2.95 816 15,252 +860
Dec08 080331 139.35 139.60 135.50 135.80 -3.00 809 14,998 -138
Mar09 080331 142.10 142.60 138.90 139.15 -3.05 293 7,403 -78
May09 080331 144.30 144.80 141.30 141.30 -2.90 34 2,481 +27
Total Volume and Open Interest 12,451 168,832 -441
Orange Juice(ICE)
May08 080331 109.90 111.50 108.55 109.65 -0.35 2,171 17,647 -1,455
Jul08 080331 113.75 114.00 111.65 112.90 -0.40 2,022 7,597 +2,186
Sep08 080331 117.20 117.20 115.00 115.90 -1.30 9 1,936 +1
Nov08 080331 119.00 120.40 118.75 118.75 -0.45 10 1,398 +56
Jan09 080331 124.00 124.00 122.55 122.55 -1.45 6 1,293 -1
Mar09 080331 126.70 126.70 125.50 125.50 -1.20 0 151 +0
Total Volume and Open Interest 4,014 29,754 +484
Sugar #11(ICE)
May08 080331 11.73 12.08 11.56 11.69 unch 47,330 334,143 -13,755
Jul08 080331 12.11 12.48 12.00 12.12 +0.02 21,387 218,961 +12,010
Oct08 080331 12.49 12.84 12.38 12.52 +0.03 9,849 155,661 +1,848
Mar09 080331 13.00 13.34 12.93 13.08 +0.03 3,876 81,688 -410
May09 080331 13.01 13.33 12.93 13.09 +0.02 1,555 54,179 +559
Total Volume and Open Interest 63,028 937,623 -965
Sugar #14(ICE)
May08 080331 20.50 20.50 20.45 20.50 -0.05 471 997 -552
Jul08 080331 20.50 20.55 20.50 20.55 unch 2 2,838 +75
Sep08 080331 20.59 20.59 20.59 20.59 +0.01 0 1,476 +0
Nov08 080331 21.23 21.23 21.23 21.23 unch 89 1,052 +89
Jan09 080331 21.04 21.04 21.04 21.04 +0.03 0 459 +0
Total Volume and Open Interest 567 7,554 -383
London Cocoa(LCE)
May08 080331 1275 1299 1272 1284 +3 3,858 48,335 +48,335
Jul08 080331 1310 1330 1305 1315 -1 1,855 65,864 -327
Sep08 080331 1260 1273 1249 1256 -7 1,031 40,589 -255
Dec08 080331 1264 1267 1242 1249 -5 754 41,535 +487
Mar09 080331 1241 1241 1223 1230 -5 94 20,278 +152
May09 080331 1241 1249 1234 1240 -2 5 2,999 +134
Jul09 080331 1250 1250 1250 1250 -2 0 2,428 +9
Total Volume and Open Interest 13,277 224,829 +373
London Coffee(LCE)
Mar08 080331 2300.00 2300.00 2282.00 2288.00 unch 0 187 -1,285
May08 080331 2301.00 2314.00 2249.00 2287.00 -11.00 9,201 60,689 -10,452
Jul08 080331 2300.00 2302.00 2250.00 2273.00 -22.00 8,496 71,548 -1,116
Sep08 080331 2296.00 2299.00 2250.00 2270.00 -21.00 1,391 25,525 +2,111
Nov08 080331 2213.00 2279.00 2213.00 2244.00 -21.00 86 5,158 +61
Jan09 080331 2230.00 2230.00 2190.00 2213.00 -22.00 3 5,181 +33
Total Volume and Open Interest 26,650 175,302 -3,634
London Sugar(LCE)
May08 080331 329.40 340.10 329.40 334.70 +3.70 3,121 17,272 -2,473
Aug08 080331 334.00 341.90 331.50 336.70 +1.40 1,520 17,554 +2,046
Oct08 080331 343.00 346.90 338.10 342.80 +1.00 346 8,624 +142
Dec08 080331 353.50 353.50 349.80 349.80 +1.00 129 3,400 -84
Mar09 080331 358.20 358.20 352.00 355.80 +1.00 30 5,638 +6
Total Volume and Open Interest 8,021 59,708 -180
Cotton(ICE)
May08 080331 72.00 72.97 69.08 69.34 -2.36 11,784 108,604 -4,825
Jul08 080331 75.31 76.29 72.50 72.80 -2.30 8,174 58,289 +2,447
Oct08 080331 78.50 78.50 76.58 76.80 -2.30 23 2,313 -14
Dec08 080331 81.70 82.75 78.67 79.12 -2.63 5,627 88,410 +619
Mar09 080331 82.85 83.19 81.42 81.60 -2.60 445 7,481 +358
May09 080331 83.85 83.95 82.36 82.36 -2.59 1 554 +3
Total Volume and Open Interest 15,799 271,628 -525
Lumber(CME)
May08 080331 222.3 225.6 221.8 222.1 -0.1 2,553 7,418 -1,806
Jul08 080331 248.1 249.9 247.8 249.0 -3.0 2,317 3,994 +1,475
Sep08 080331 260.0 261.0 259.8 261.0 -1.1 75 1,445 +37
Nov08 080331 254.3 255.0 253.3 254.8 +0.4 5 403 +3
Total Volume and Open Interest 2,157 13,347 -329
Crude Oil(NYM)
May08 080331 105.80 106.60 100.45 101.58 -4.04 261,687 361,614 -9,826
Jun08 080331 105.15 105.40 100.00 101.09 -3.82 111,840 170,979 +1,165
Jul08 080331 101.05 101.05 99.50 100.56 -3.63 29,500 81,173 +1,293
Aug08 080331 100.08 100.08 100.08 100.08 -3.41 8,154 36,058 +1,390
Sep08 080331 100.20 100.20 99.64 99.64 -3.23 7,112 51,238 +598
Oct08 080331 99.21 99.21 99.21 99.21 -3.14 2,307 39,164 +545
Nov08 080331 98.79 98.79 98.79 98.79 -3.11 1,478 22,775 +411
Dec08 080331 102.55 102.55 98.37 98.37 -3.09 18,553 203,237 +1,566
Jan09 080331 97.93 97.93 97.93 97.93 -3.06 304 24,952 +77
Feb09 080331 100.57 100.57 97.54 97.54 -3.03 149 13,170 +98
Mar09 080331 97.18 97.18 97.18 97.18 -3.00 99 12,159 +44
Apr09 080331 96.86 96.86 96.86 96.86 -2.97 64 8,472 +25
May09 080331 96.54 96.54 96.54 96.54 -2.94 6 17,882 -2
Jun09 080331 96.25 96.25 96.25 96.25 -2.91 651 28,424 +166
Jul09 080331 95.98 95.98 95.98 95.98 -2.88 4 7,749 +10
Aug09 080331 95.75 95.75 95.75 95.75 -2.85 4 9,323 +6
Total Volume and Open Interest 568,873 1,414,877 +17,291
Heating Oil(NYM)
Apr08 080331 312.80 315.50 301.00 304.92 -5.58 14,274 6,063 -10,076
May08 080331 303.00 304.50 290.61 290.61 -8.15 28,876 84,049 -669
Jun08 080331 298.00 298.50 285.00 285.46 -7.65 10,368 41,496 +2,264
Jul08 080331 296.40 296.40 284.75 284.91 -7.45 3,431 18,578 +942
Aug08 080331 285.21 285.21 285.21 285.21 -7.20 1,463 9,126 +686
Sep08 080331 286.26 286.26 286.26 286.26 -7.00 1,631 9,162 -79
Oct08 080331 289.75 289.75 287.00 287.66 -6.90 663 4,358 +323
Nov08 080331 289.50 289.50 288.50 289.11 -6.80 444 3,678 +67
Dec08 080331 296.48 296.48 289.35 290.51 -6.75 1,645 21,652 -575
Jan09 080331 292.50 292.50 290.90 291.36 -6.60 335 8,809 +484
Feb09 080331 287.50 291.50 287.50 289.86 -6.50 12 1,341 +103
Mar09 080331 288.00 288.00 286.11 286.11 -6.35 10 1,475 -94
Total Volume and Open Interest 98,230 229,802 +921
Gasoline(NYMEX)
Apr08 080331 271.45 276.07 259.40 261.63 -10.07 22,094 14,126 -5,719
May08 080331 270.45 275.84 259.08 262.71 -8.64 43,575 88,706 +1,342
Jun08 080331 269.90 275.05 258.73 262.31 -8.69 19,444 45,937 +391
Jul08 080331 269.00 274.08 258.25 261.51 -8.64 6,728 21,399 -514
Aug08 080331 268.81 270.00 256.90 259.86 -8.64 4,037 10,822 -410
Sep08 080331 265.00 268.65 254.05 257.31 -8.59 3,971 11,388 +442
Oct08 080331 252.46 254.30 243.00 245.06 -8.39 2,173 7,502 -300
Nov08 080331 253.29 253.29 242.18 242.46 -8.24 1,593 4,604 -341
Dec08 080331 252.50 252.74 239.00 241.66 -8.14 1,250 12,948 +7
Jan09 080331 242.28 242.66 242.28 242.66 -8.14 340 4,204 +102
Total Volume and Open Interest 105,264 239,973 -4,841
e-MiNY RBOB Gasoline(NYMEX)
May08 080331 266.00 266.00 261.00 262.71 -8.64 1 4 -1
Jun08 080331 262.31 262.31 262.31 262.31 -8.69 0 5 +0
Jul08 080331 261.51 261.51 261.51 261.51 -8.64      
Aug08 080331 259.86 259.86 259.86 259.86 -8.64 0 1 +0
Total Volume and Open Interest 1 33 -1
Natural Gas(NYM)
May08 080331 9.836 10.210 9.822 10.101 +0.301 44,751 162,633 -3,454
Jun08 080331 10.110 10.230 10.110 10.177 +0.284 11,031 47,960 +1,669
Jul08 080331 10.220 10.310 10.220 10.258 +0.270 6,481 40,809 +1,626
Aug08 080331 10.260 10.303 10.260 10.303 +0.258 2,500 28,188 +254
Sep08 080331 10.280 10.390 10.280 10.313 +0.252 2,282 20,113 -128
Oct08 080331 10.360 10.455 10.330 10.383 +0.248 5,935 63,286 +1,847
Nov08 080331 10.633 10.633 10.633 10.633 +0.218 1,056 30,695 +353
Dec08 080331 10.973 10.973 10.973 10.973 +0.193 407 35,554 +33
Jan09 080331 11.183 11.183 11.183 11.183 +0.183 2,747 55,838 -676
Feb09 080331 11.153 11.153 11.153 11.153 +0.178 608 13,772 +466
Mar09 080331 10.913 10.913 10.913 10.913 +0.168 2,707 42,497 -955
Apr09 080331 9.085 9.218 9.085 9.218 +0.133 1,582 36,144 +764
May09 080331 9.040 9.048 9.040 9.048 +0.108 167 28,467 +49
Jun09 080331 9.098 9.098 9.098 9.098 +0.108 417 13,890 -19
Jul09 080331 9.164 9.164 9.164 9.164 +0.103 411 10,831 +147
Aug09 080331 9.217 9.217 9.217 9.217 +0.101 80 12,652 -17
Total Volume and Open Interest 85,878 862,421 -16,484
Brent Crude Oil(ICE)
May08 080331 103.22 105.32 99.14 100.30 -3.47 84,578 127,982 -9,479
Jun08 080331 102.74 105.11 98.95 100.11 -3.45 44,251 127,738 -9,168
Jul08 080331 102.65 104.71 98.72 99.83 -3.41 14,269 71,471 +2,857
Aug08 080331 102.81 104.09 98.44 99.53 -3.37 3,434 33,610 -179
Sep08 080331 102.55 103.84 98.20 99.29 -3.29 2,306 19,743 -335
Oct08 080331 102.26 103.39 97.98 99.07 -3.20 1,551 11,835 +85
Nov08 080331 102.07 103.24 97.75 98.85 -3.10 1,177 9,735 -298
Dec08 080331 101.55 103.06 97.50 98.58 -3.04 7,147 56,335 -1,303
Jan09 080331 98.33 98.33 98.33 98.33 -3.00 208 13,680 -119
Feb09 080331 97.90 98.06 97.90 98.06 -2.98 0 7,466 +151
Mar09 080331 97.79 97.79 97.79 97.79 -2.95 0 5,026 -21
Apr09 080331 97.52 97.52 97.52 97.52 -2.90 0 5,859 +100
May09 080331 97.25 97.25 97.25 97.25 -2.86 0 1,767 +37
Jun09 080331 96.97 96.97 96.97 96.97 -2.85 337 10,654 -1,849
Total Volume and Open Interest 259,696 609,240 -7,436
Gas Oil(ICE)
Apr08 080331 964.00 977.50 928.00 969.00 +7.00 26,381 44,242 -5,444
May08 080331 949.75 963.25 915.25 954.75 +7.50 24,504 68,799 +9,588
Jun08 080331 938.50 953.00 908.00 945.75 +8.75 13,459 30,580 -626
Jul08 080331 932.50 945.00 903.25 940.25 +9.00 2,806 16,325 +159
Aug08 080331 940.50 942.50 900.75 937.50 +9.25 1,298 10,616 +342
Sep08 080331 927.75 941.75 900.25 936.75 +9.50 1,383 11,877 +588
Oct08 080331 899.25 934.25 899.25 934.25 +9.50 1,427 7,722 +80
Nov08 080331 896.75 931.25 896.75 931.25 +9.00 1,488 7,916 +143
Dec08 080331 918.50 933.00 892.75 928.50 +8.75 3,771 28,180 -430
Jan09 080331 916.00 927.50 916.00 925.75 +8.25 469 11,537 +459
Total Volume and Open Interest 78,057 264,594 +5,079
US Dollar Index(ICE)
Jun08 080331 72.120 72.210 71.700 72.165 +0.060 1,333 39,350 +612
Sep08 080331 72.620 72.650 72.565 72.600 +0.070 5 2,633 +4
Dec08 080331 73.050 73.050 73.050 73.050 +0.070 2 559 +1
Total Volume and Open Interest 3,573 42,001 +76
Australian Dollar(CME)
Jun08 080331 90.45 90.45 90.41 90.41 -0.28 613 69,215 -1,516
Sep08 080331 89.21 89.21 89.21 89.21 -0.26 50 532 +231
Dec08 080331 88.01 88.01 88.01 88.01 -0.26 0 641 +4
Total Volume and Open Interest 41,659 71,035 -726
British Pound(CME)
Jun08 080331 197.24 197.63 197.12 197.12 -0.78 1,166 88,732 +8,720
Sep08 080331 195.78 195.78 195.59 195.59 -0.77 0 1,077 -12
Dec08 080331 194.12 194.12 194.12 194.12 -0.77 0 145 +84
Total Volume and Open Interest 91,831 84,060 +2,833
Canadian Dollar(CME)
Jun08 080331 97.20 97.20 97.09 97.09 -0.91 1,108 89,216 +312
Sep08 080331 96.93 96.93 96.93 96.93 -0.91 7 6,193 +26
Dec08 080331 96.76 96.76 96.76 96.76 -0.91 1 2,465 +4
Mar09 080331 96.59 96.59 96.59 96.59 -0.91 0 449 -15
Total Volume and Open Interest 33,458 97,954 -884
Japanese Yen(CME)
Jun08 080331 100.95 101.14 100.54 100.71 -0.29 851 202,172 +1,157
Sep08 080331 101.07 101.07 101.07 101.07 -0.28 0 2,607 +30
Dec08 080331 101.41 101.41 101.41 101.41 -0.28 0 545 +0
Total Volume and Open Interest 106,207 203,304 -886
Swiss Franc(CME)
Jun08 080331 100.58 100.66 100.58 100.66 +0.42 431 55,512 +1,242
Sep08 080331 100.55 100.55 100.55 100.55 +0.42 0 1,315 +5
Dec08 080331 100.42 100.42 100.42 100.42 +0.42 0 54 +1
Total Volume and Open Interest 46,203 56,628 +992
EuroFX(CME)
Jun08 080331 157.50 158.35 157.23 157.29 +0.26 2,005 159,639 -2,612
Sep08 080331 156.65 156.65 156.50 156.50 +0.27 0 2,282 +131
Dec08 080331 155.81 155.81 155.81 155.81 +0.27 0 341 +4
Total Volume and Open Interest 183,262 162,554 -2,257
Mexican Peso(CME)
Apr08 080331 937.8 937.8 937.8 937.8 +4.8 0 3 +0
May08 080331 933.8 933.8 933.8 933.8 +4.8 0 3 +0
Total Volume and Open Interest 10,128 121,204 +1,960
30-Year T-Bonds(CBOT)
Jun08 080331 118~28 119~19 118~17 118~25 +0~08 209,452 924,190 -1,029
Sep08 080331 116~28 118~03 116~28 117~11 +0~08 31 362 +11
Dec08 080331 115~31 116~01 115~31 116~01 +0~08 9 51 -3
Total Volume and Open Interest 324,096 926,265 +626
10-Year T-Notes(CBOT)
Jun08 080331 118~275 119~110 118~215 118~305 +0~080 574,705 2,067,238 -5,053
Sep08 080331 117~045 117~085 117~045 117~085 +0~080 6 856 +3
Dec08 080331 116~085 116~085 116~085 116~085 +0~080      
Total Volume and Open Interest 956,369 2,068,930 -4,214
5-Year T-Notes(CBOT)
Jun08 080331 114~050 114~120 114~050 114~075 +0~075 328,115 0 -1,783,037
Sep08 080331 113~235 113~235 113~235 113~235 +0~075 0 1,075 +1,075
Dec08 080331 113~235 113~235 113~235 113~235 +0~075      
Total Volume and Open Interest 573,783 1,810,376 -8,301
2 Year T-Notes(CBOT)
Jun08 080331 107~046 107~048 107~040 107~041 +0~007 783 1,124,860 -20,534
Sep08 080331 107~041 107~041 107~041 107~041 +0~007      
Dec08 080331 107~041 107~041 107~041 107~041 +0~007      
Total Volume and Open Interest 260,300 1,131,241 -27,861
Eurodollars(CME)
Jun08 080331 97.730 97.750 97.730 97.730 +0.010 12,979 1,674,124 +21,996
Sep08 080331 97.870 97.910 97.870 97.905 +0.050 17,639 1,385,718 +45,334
Dec08 080331 97.780 97.845 97.780 97.840 +0.075 6,768 1,382,851 -9,864
Mar09 080331 97.760 97.820 97.760 97.815 +0.090 4,069 1,067,402 +19,004
Jun09 080331 97.590 97.650 97.590 97.630 +0.105 8,980 880,652 -4,029
Sep09 080331 97.395 97.435 97.395 97.425 +0.105 5,560 786,093 -25,704
Dec09 080331 97.105 97.155 97.105 97.145 +0.100 4,695 550,700 -17,113
Mar10 080331 96.900 96.965 96.900 96.945 +0.100 5,190 342,755 -1,556
Jun10 080331 96.685 96.750 96.685 96.725 +0.095 2,355 244,841 +197
Sep10 080331 96.525 96.545 96.515 96.515 +0.100 1,850 193,051 -7,131
Dec10 080331 96.270 96.335 96.270 96.305 +0.100 1,886 171,796 -3,398
Mar11 080331 96.125 96.175 96.125 96.160 +0.105 2,095 112,946 +172
Jun11 080331 96.035 96.040 96.030 96.030 +0.105 2,992 106,849 -585
Sep11 080331 95.920 95.920 95.910 95.910 +0.105 3,161 67,918 +161
Dec11 080331 95.800 95.800 95.790 95.790 +0.105 3,843 76,160 +1,573
Mar12 080331 95.720 95.720 95.705 95.705 +0.105 2,827 85,541 +3,093
Jun12 080331 95.590 95.630 95.590 95.620 +0.105 3,820 51,535 -1,919
Sep12 080331 95.530 95.530 95.530 95.530 +0.105 2,222 51,475 +1,010
Total Volume and Open Interest 1,938,893 9,584,312 +82,092
30 Day Federal Funds(CBOT)
Mar08 080331 5.650 5.650 5.645 5.645 +0.010 0 62,277 -2,817
Apr08 080331 6.080 6.080 6.080 6.080 +0.010 0 68,779 -586
May08 080331 6.385 6.385 6.380 6.380 +0.010 1 86,338 +2,077
Jun08 080331 6.410 6.410 6.410 6.410 +0.015 6 42,495 -410
Jul08 080331 6.485 6.485 6.480 6.480 +0.015 6 21,387 +1,850
Aug08 080331 6.525 6.525 6.515 6.515 +0.020 0 23,806 +788
Total Volume and Open Interest 39,679 325,936 -2,440
30 Day Fed Funds(e-CBOT)
Mar08 080331 97.390 97.400 97.390 97.400 +0.015 12,002 0 +0
Apr08 080331 97.820 97.840 97.820 97.830 +0.010 14,253 0 +0
May08 080331 98.110 98.155 98.110 98.130 +0.010 12,552 0 +0
Jun08 080331 98.160 98.185 98.150 98.165 +0.020 4,954 0 +0
Jul08 080331 98.225 98.265 98.225 98.225 +0.010 4,448 0 +0
Aug08 080331 98.260 98.295 98.255 98.260 +0.015 1,496 0 +0
Total Volume and Open Interest 51,590    
3-Mth Euro-Yen(CME)
Jun08 080331 99.26 99.26 99.26 99.26 unch 369 10,098 +10,098
Sep08 080331 99.33 99.33 99.33 99.33 +0.01 1,006 7,108 +7,108
Dec08 080331 99.34 99.34 99.34 99.34 +0.01 100 2,513 +2,513
Mar09 080331 99.32 99.32 99.32 99.32 +0.01 0 1,507 +1,507
Jun09 080331 99.26 99.26 99.26 99.26 +0.01 0 246 +246
Sep09 080331 99.20 99.20 99.20 99.20 +0.01 0 350 +350
Dec09 080331 99.14 99.14 99.14 99.14 +0.01      
Mar10 080331 99.08 99.08 99.08 99.08 +0.01      
Jun10 080331 99.02 99.02 99.02 99.02 +0.01      
Sep10 080331 98.98 98.98 98.98 98.98 +0.01      
Total Volume and Open Interest 1,475 21,822 +21,822
3-Mth Euro-Yen(SGX)
Jun08 080331 99.26 99.27 99.26 99.26 +0.01 2,744 25,452 -1,725
Sep08 080331 99.33 99.34 99.32 99.32 +0.01 776 16,969 +17
Dec08 080331 99.34 99.35 99.32 99.32 +0.01 303 15,526 +206
Mar09 080331 99.32 99.33 99.31 99.31 +0.01 410 8,050 +86
Jun09 080331 99.25 99.25 99.25 99.25 +0.01 0 2,303 +0
Sep09 080331 99.19 99.19 99.19 99.19 +0.01 0 778 +0
Dec09 080331 99.13 99.13 99.13 99.13 +0.01 0 260 +0
Mar10 080331 99.07 99.07 99.07 99.07 +0.01 0 250 +0
Total Volume and Open Interest 4,233 76,032 +622
Japanese Gov't Bonds(SGX)
Jun08 080331 140.66 141.14 140.46 140.46 -0.03 2,139 28,840 -336
Sep08 080331 140.46 140.46 140.46 140.46 -0.03      
Dec08 080331 140.46 140.46 140.46 140.46 -0.03      
Total Volume and Open Interest 2,139 28,840 -336
Euro-Bund(EUREX)
Jun08 080307 117.45 117.99 117.04 117.41 +0.15 1,460,383 1,245,022 +363,152
Sep08 080331 116.33 116.42 116.33 116.33 -1.08 595 22 +3
Dec08 080331 115.67 115.67 115.67 115.67 -1.43      
Total Volume and Open Interest 1,552,560 1,284,131  
Euro-Bobl(EUREX)
Jun08 080331 44.68 44.91 44.59 44.85 +0.11 606,682 1,054,547 -503
Sep08 080331 45.37 45.37 45.37 45.37 +0.31 492 9,220 +165
Dec08 080331 44.54 44.54 44.54 44.54 +0.28      
Total Volume and Open Interest 607,174 1,063,767 -338
3-Mth Euribor(EUREX)
Mar08 080307 95.520 95.535 95.440 95.455 -0.070 3,375 23,825 +1,581
Jun08 080331 95.550 95.555 95.505 95.510 -0.225 1,332 10,165 +74
Sep08 080331 95.910 95.910 95.845 95.885 -0.215 1,022 6,253 +526
Total Volume and Open Interest 4,700 49,744 +866
Long Gilt(LIFFE)
Jun08 080331 110~26 111~12 110~26 111~10 +0~18 76,937 332,212 -3,778
Sep08 080331 111~30 111~30 111~30 111~30 +0~18      
Total Volume and Open Interest 96,033 328,277 -13,974
3-Mth Short Sterling(LIFFE)
Jun08 080331 94.54 94.54 94.54 94.54 +0.02 73,088 507,173 -24,125
Sep08 080331 94.86 94.86 94.86 94.86 +0.01 93,353 568,068 +29,179
Dec08 080331 95.15 95.15 95.15 95.15 unch 111,867 607,524 +32,886
Mar09 080331 95.38 95.38 95.38 95.38 +0.05 66,122 324,970 +10,611
Jun09 080331 95.47 95.47 95.47 95.47 +0.09 40,535 220,582 +321
Sep09 080331 95.47 95.47 95.47 95.47 +0.11 27,302 157,254 +6,118
Total Volume and Open Interest 337,758 2,647,124 +17,732
3-Mth Euribor(LIFFE)
Jun08 080331 95.540 95.560 95.490 95.505 -0.025 166,037 780,432 -139
Sep08 080331 95.905 95.925 95.840 95.885 -0.015 149,034 660,927 +9,477
Dec08 080331 96.020 96.045 95.975 96.015 +0.010 129,967 473,185 +3,191
Total Volume and Open Interest 862,764 3,667,943 +13,702
3-Mth Aus T-Bills(SFE)
Jun08 080331 92.20 92.24 92.20 92.23 +0.01 8,968 379,050 -10,224
Sep08 080331 92.39 92.42 92.37 92.40 unch 11,003 216,944 +1,940
Dec08 080331 92.64 92.68 92.63 92.66 +0.02 4,538 122,808 -61
Mar09 080331 92.79 92.83 92.78 92.81 +0.03 2,587 65,717 +95
Jun09 080331 92.85 92.88 92.85 92.87 +0.03 1,112 64,081 -82
Sep09 080331 92.89 92.91 92.89 92.90 +0.04 820 43,421 -226
Dec09 080331 92.88 92.91 92.88 92.91 +0.05 654 18,231 +423
Mar10 080331 92.90 92.91 92.90 92.90 +0.05 871 3,386 +715
Jun10 080331 92.90 92.90 92.90 92.90 +0.05 0 561 +0
Sep10 080331 92.90 92.90 92.90 92.90 +0.05 0 501 +0
Total Volume and Open Interest 34,306 915,061 -7,420
10-Year Aus T-Bonds(SFE)
Jun08 080331 93.89 93.94 93.86 93.94 +0.10 20,053 407,718 +407,718
Sep08 080331 93.94 93.94 93.94 93.94 +0.10      
Total Volume and Open Interest 33,242 407,718 +5,629
3-Year Aus T-Bonds(SFE)
Jun08 080331 93.81 93.85 93.77 93.84 +0.07 39,973 388,983 +388,983
Sep08 080331 93.84 93.84 93.84 93.84 +0.07      
Total Volume and Open Interest 55,667 388,983 -7,738
Gold(CMX)
Apr08 080331 934.5 938.0 916.0 916.2 -14.4 64,013 22,522 -59,544
Jun08 080331 940.5 945.0 921.0 921.5 -15.0 123,555 253,496 +48,722
Aug08 080331 930.8 930.8 925.5 925.5 -15.1 1,299 33,079 -125
Oct08 080331 928.9 928.9 928.9 928.9 -15.2 313 8,649 -23
Dec08 080331 932.1 932.1 932.1 932.1 -15.3 1,531 28,859 +617
Feb09 080331 935.4 935.4 935.4 935.4 -15.3 61 22,122 -1
Apr09 080331 938.5 938.5 938.5 938.5 -15.4 665 5,849 +932
Jun09 080331 942.1 942.1 942.1 942.1 -15.6 29 10,578 +12
Aug09 080331 945.9 945.9 945.9 945.9 -16.0 10 224 +10
Oct09 080331 949.8 949.8 949.8 949.8 -16.3 10 220 +5
Dec09 080331 956.0 956.0 953.8 953.8 -16.6 569 15,189 +565
Feb10 080331 958.1 958.1 958.1 958.1        
Silver(CMX)
May08 080331 1806.0 1819.0 1718.5 1731.0 -63.0 28,131 65,427 -1,145
Jul08 080331 1818.0 1820.0 1740.0 1740.0 -63.1 2,859 27,594 +83
Sep08 080331 1746.2 1746.2 1746.2 1746.2 -63.5 369 17,542 -186
Dec08 080331 1777.0 1777.0 1750.0 1754.5 -63.8 1,524 20,563 +789
Mar09 080331 1762.1 1762.1 1762.1 1762.1 -64.4 114 4,203 +68
May09 080331 1768.0 1768.0 1768.0 1768.0 -65.1 25 328 +25
Jul09 080331 1773.5 1773.5 1773.5 1773.5 -65.4 1 4,119 -1
Total Volume and Open Interest 31,320 148,146 -784
Platinum(NYMEX)
Apr08 080331 2000.0 2024.4 2000.0 2024.4 -13.4 1,228 892 -2,417
Jul08 080331 2045.0 2050.0 2029.0 2043.4 -5.4 3,063 10,911 +2,844
Oct08 080331 2046.1 2046.1 2046.1 2046.1 -5.4 3 199 -1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,127 15,728  
Palladium(NYMEX)
Jun08 080331 448.00 453.50 445.00 450.20 -4.70 916 17,006 -63
Sep08 080331 447.20 453.85 447.20 453.85 -4.30 2 0 -1,129
Dec08 080331 455.00 457.10 447.15 457.10 -4.30      
Total Volume and Open Interest 1,069 18,988 -209
Copper(CMX)
May08 080331 382.50 385.25 381.80 383.10 -0.05 9,549 55,828 -663
Jul08 080331 383.25 383.50 381.50 383.10 unch 2,411 25,216 +1,851
Sep08 080331 380.60 380.60 380.60 380.60 +0.25 343 4,188 +136
Dec08 080331 375.90 375.90 375.90 375.90 +0.55 155 6,179 +186
Mar09 080331 371.10 371.10 371.10 371.10 +0.85 4 896 +13
Total Volume and Open Interest 17,602 100,137 +1,480
Aluminum(CMX)
Apr08 080331 132.75 132.75 132.75 132.75 -1.00      
May08 080331 132.75 132.75 132.75 132.75 -1.00      
Jun08 080331 132.75 132.75 132.75 132.75 -1.00      
Jul08 080331 132.75 132.75 132.75 132.75 -1.00      
Aug08 080331 132.75 132.75 132.75 132.75 -1.00      
Sep08 080331 132.75 132.75 132.75 132.75 -1.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080331 12190 12322 12175 12257 +21 2,859 26,097 +1,647
Sep08 080331 12257 12257 12257 12257 +21 0 10 +0
Dec08 080331 12227 12227 12227 12227 +18 0 6 +0
Mar09 080331 12208 12208 12208 12208 +16      
Total Volume and Open Interest 5,500 25,703 +1,237
S & P 500(CME)
Jun08 080331 1315.70 1324.00 1313.70 1324.00 +5.10 30,757 548,399 +6,583
Sep08 080331 1324.20 1324.20 1324.20 1324.20 +5.20 59 867 +106
Dec08 080331 1324.20 1324.20 1324.20 1324.20 +5.10 103 6,375 +4
Mar09 080331 1324.70 1324.70 1324.70 1324.70 +5.10 0 5 -4
Total Volume and Open Interest 34,207 551,443 +2,471
S & P 500 E-Mini(Globex)
Jun08 080331 1319.00 1330.50 1309.50 1324.00 +5.00 1,526,260 2,042,759 +4,686
Sep08 080331 1321.75 1324.25 1321.75 1324.25 +5.25 2,051 7,474 +3,686
Total Volume and Open Interest 2,025,362 2,053,936 +12,008
NASDAQ 100(CME)
Jun08 080331 1781.00 1796.00 1774.00 1790.50 +10.50 4,226 28,699 -333
Sep08 080331 1797.30 1797.30 1797.30 1797.30 +10.50 0 22 +0
Dec08 080331 1804.00 1804.00 1804.00 1804.00 +10.50 0 1 +1
Total Volume and Open Interest 4,297 29,057 +3
NASDAQ 100 E-Mini(Globex)
Jun08 080331 1780.50 1796.50 1767.50 1790.50 +10.50 286,251 304,667 -6,784
Sep08 080331 1780.00 1797.30 1780.00 1797.30 +10.50 21 147 +115
Total Volume and Open Interest 377,913 304,917 -6,566
S & P Midcap 400(CME)
Jun08 080331 772.50 782.00 772.50 781.50 +6.00 85 3,825 +12
Sep08 080331 782.50 782.50 782.50 782.50 +6.00 0 55 +0
Dec08 080331 787.50 787.50 787.50 787.50 +6.00 0 2 +0
Total Volume and Open Interest 6 3,869 -1
Russell 2000(CME)
Jun08 080331 683.50 692.20 680.50 690.00 +5.90 595 32,469 +259
Sep08 080331 690.20 690.20 690.20 690.20 +5.90 0 27 +0
Total Volume and Open Interest 887 32,730 +493
Russell 2000 E-Mini(Globex)
Mar08 080320 664.50 677.85 658.60 677.85 +13.45 99,974 278,161 -84,463
Jun08 080331 685.00 694.40 679.90 690.00 +5.90 175,858 632,359 -2,823
Sep08 080331 688.70 690.20 688.70 690.20 +5.90 9 126 -2
Total Volume and Open Interest 214,884 633,375 -1,935
Value Line(KCBT)
Jun08 080331 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080331 12655 12750 12445 12520 -330 73,465 171,585 -1,975
Sep08 080331 12725 12750 12470 12560 -300 127 193 +29
Total Volume and Open Interest 73,592 171,824 -1,946
Nikkei 225(SGX)
Jun08 080331 12655 12750 12445 12520 -330 73,465 171,585 -1,975
Sep08 080331 12725 12750 12470 12560 -300 127 193 +29
Dec08 080331 12505 12505 12505 12505 -300 0 10 +0
Total Volume and Open Interest 73,592 171,824 -1,946
CAC 40(EURONEXT)
Apr08 080331 4665.0 4735.5 4626.5 4713.0 +13.5 96,640 425,220 +13,946
May08 080331 4606.5 4685.0 4582.0 4664.0 +14.0 277 554 -152
Jun08 080331 4557.5 4610.0 4522.0 4604.0 +13.5 1,384 31,639 +1,183
Total Volume and Open Interest 145,581 457,033 +13,657
Hang Seng Index(HKFE)
Mar08 080328 22677 23030 22560 23018 +227 11,946 7,535 +5,776
Apr08 080331 22925 23070 22617 22630 -660 5,184 71,054 +10,035
May08 080331 22808 22870 22485 22554        
DAX(EUREX)
Jun08 080331 6586.0 6642.0 6495.0 6595.5 -32.0 114,053 189,799 -2,355
Sep08 080331 6658.0 6696.0 6560.0 6660.5 -32.5 355 8,014 +250
Dec08 080331 6701.5 6758.0 6646.0 6727.5 -33.5 49 510 +62
Total Volume and Open Interest 159,808 199,842 -524
FT-SE 100(EURONEXT)
Jun08 080331 5674.00 5736.50 5597.50 5708.50 -3.50 87,161 453,165 -1,114
Sep08 080331 5672.50 5742.00 5661.00 5721.00 -4.50 11 5,312 +110
Dec08 080331 5756.00 5756.00 5756.00 5756.00 -7.00 0 2,100 +0
Total Volume and Open Interest 111,489 460,887 -694
SPI 200(SFE)
Mar08 080320 5295.0 5321.0 5122.0 5139.0 -156.0 69,553 346,976 -9,304
Jun08 080331 5380.0 5430.0 5372.0 5396.0 -33.0 20,403 244,011 +2,872
Sep08 080331 5401.0 5401.0 5401.0 5401.0 -33.0 11 1,435 +2
Total Volume and Open Interest 22,435 246,156 +2,748
GSCI(CME)
Apr08 080331 32.64 36.44 11.64 11.64 -19.10 340 17,157 -67
May08 080331 11.24 11.24 11.24 11.24 -18.50 0 1 +0
Jun08 080331 10.64 10.64 10.64 10.64 -18.00      
Total Volume and Open Interest 300 17,183 -42
RJ/CRB Index(ICE)
Apr08 080331 527.20 527.20 513.50 513.50 -10.50 15 306 +1
Jun08 080331 531.75 531.75 520.00 520.00 -10.50 2 425 +425
Aug08 080331 538.75 538.75 526.50 526.50 -10.50 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

Main Menu

MRCI Online

Free Links

Newsflash

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