Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue November 08, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov05 051108 572.00 575.50 570.50 574.25 +2.75 4,472 4,611 -911
Jan06 051108 583.00 587.00 582.00 585.50 +2.50 31,846 158,649 -1,330
Mar06 051108 591.00 595.50 590.50 593.75 +2.25 3,564 40,092 -204
May06 051108 598.50 602.75 598.00 599.75 +1.25 1,333 22,517 +472
Jul06 051108 606.00 608.00 603.00 606.00 +1.75 2,059 26,226 +15
Aug06 051108 606.50 607.50 606.50 607.25 +0.50 256 1,917 +116
Sep06 051108 607.00 607.00 607.00 607.00 +0.50 2 1,203 +2
Total Volume and Open Interest 44,023 270,797 -1,803
Soybean Meal(CBOT)
Dec05 051108 174.00 174.40 173.10 173.90 -0.20 10,563 50,695 -1,481
Jan06 051108 175.40 175.80 174.70 175.40 unch 3,459 20,109 +70
Mar06 051108 178.30 178.80 177.80 178.40 unch 2,480 19,874 +300
May06 051108 181.20 181.20 180.00 180.40 -0.40 1,002 18,558 +294
Jul06 051108 183.50 183.70 182.60 183.00 -0.30 1,465 15,316 -35
Aug06 051108 184.80 184.80 183.70 183.80 -0.10 397 4,078 +15
Sep06 051108 185.30 185.80 184.50 184.50 unch 37 3,696 +37
Oct06 051108 185.50 185.50 184.30 184.30 -0.70 24 2,047 +24
Total Volume and Open Interest 19,435 138,380 -777
Soybean Oil(CBOT)
Dec05 051108 22.68 22.95 22.64 22.81 +0.14 11,793 50,418 -2,204
Jan06 051108 22.89 23.16 22.87 23.00 +0.11 5,256 56,025 +153
Mar06 051108 23.13 23.41 23.10 23.25 +0.11 2,861 16,469 +346
May06 051108 23.36 23.52 23.35 23.48 +0.12 714 16,327 -380
Jul06 051108 23.60 23.78 23.55 23.66 +0.10 1,175 18,217 +196
Aug06 051108 23.60 23.78 23.60 23.71 +0.08 190 1,847 +104
Sep06 051108 23.65 23.86 23.65 23.76 +0.07 25 2,142 -1
Oct06 051108 23.93 23.93 23.80 23.80 +0.10 1 1,016 +1
Total Volume and Open Interest 22,260 170,997 -1,713
Canola(WCE)
Nov05 051108 253.7 254.2 253.7 254.2 +3.1 0 25 -15
Jan06 051108 259.6 262.4 259.6 261.6 +2.1 3,093 46,212 +874
Mar06 051108 267.7 270.0 267.7 269.9 +2.1 67 6,765 -10
May06 051108 274.0 276.0 273.5 276.0 +2.4 18 1,672 +0
Jul06 051108 283.0 284.4 281.1 284.4 +1.5 32 2,043 +3
Total Volume and Open Interest 3,235 61,684 +858
Corn(CBOT)
Dec05 051108 195.25 195.75 194.50 195.25 +0.50 68,915 380,113 -27,638
Mar06 051108 209.75 210.50 209.00 210.00 +0.50 40,041 284,707 +13,553
May06 051108 217.75 218.25 217.00 218.00 +0.50 4,917 47,845 +961
Jul06 051108 225.25 225.75 224.50 225.25 +0.50 7,809 79,165 +2,578
Sep06 051108 233.50 234.00 233.00 233.50 unch 709 10,137 +236
Dec06 051108 245.25 245.75 244.00 244.50 -0.50 15,200 60,801 +5,868
Total Volume and Open Interest 138,001 871,810 -4,259
Wheat(CBOT)
Dec05 051108 311.50 315.75 311.50 313.00 +3.00 38,553 150,132 -16,905
Mar06 051108 327.00 331.00 327.00 329.25 +3.50 29,291 93,366 +6,276
May06 051108 336.50 340.00 336.50 338.00 +3.25 301 4,691 +143
Jul06 051108 345.50 348.50 345.00 346.00 +2.75 3,326 35,339 +729
Sep06 051108 354.50 356.00 353.50 354.50 +2.25 29 2,094 +14
Total Volume and Open Interest 73,178 298,664 -9,525
Wheat(KCBT)
Dec05 051108 361.00 365.50 359.50 364.75 +5.00 6,874 55,876 -2,880
Mar06 051108 366.50 372.00 366.00 370.75 +3.75 7,826 40,756 +1,114
May06 051108 361.50 367.50 361.50 366.00 +4.75 297 5,465 +185
Jul06 051108 359.00 363.50 357.50 362.75 +5.75 3,178 26,744 +1,142
Sep06 051108 363.50 368.50 363.00 365.00 +3.50 152 1,530 +5
Total Volume and Open Interest 18,362 131,728 -433
Wheat(MGE)
Dec05 051108 369.00 373.00 368.00 372.00 +3.50 1,523 11,804 -354
Mar06 051108 375.00 379.00 372.00 378.00 +4.00 793 14,175 -12
May06 051108 373.00 376.50 372.00 376.50 +4.50 100 2,306 +8
Jul06 051108 369.25 374.50 369.25 373.50 +4.00 287 6,204 +51
Sep06 051108 369.00 374.00 369.00 371.25 +4.25 99 984 +24
Total Volume and Open Interest 2,856 36,500 -243
Oats(CBOT)
Dec05 051108 165.50 166.50 165.00 166.00 +0.50 430 3,986 -93
Mar06 051108 172.50 173.50 172.25 172.75 unch 220 2,838 +100
May06 051108 177.00 177.00 177.00 177.00 unch 0 98 +0
Jul06 051108 176.00 176.00 176.00 176.00 unch 6 7 +4
Total Volume and Open Interest 656 6,942 +11
Rough Rice(CBOT)
Nov05 051108 7.44 7.49 7.44 7.49 -0.01 14 99 -12
Jan06 051108 7.73 7.75 7.66 7.71 -0.03 412 5,307 -115
Mar06 051108 7.95 7.99 7.94 7.95 -0.04 55 1,777 +11
May06 051108 8.15 8.15 8.15 8.15 -0.05 0 209 +0
Total Volume and Open Interest 481 7,428 -116
Live Cattle(CME)
Dec05 051108 91.850 92.100 91.225 91.725 -0.075 18,636 79,587 -8,010
Feb06 051108 94.650 94.775 93.975 94.350 -0.300 16,529 56,134 +3,990
Apr06 051108 91.800 91.950 91.200 91.500 -0.350 3,022 18,118 +549
Jun06 051108 86.050 86.150 85.700 85.825 -0.300 495 8,602 +204
Aug06 051108 85.625 85.650 85.275 85.550 -0.175 188 3,007 +27
Oct06 051108 86.475 86.500 86.050 86.500 unch 74 794 +43
Total Volume and Open Interest 38,958 166,540 -3,197
Feeder Cattle(CME)
Nov05 051108 115.950 116.100 115.450 115.700 -0.325 516 6,616 -267
Jan06 051108 114.775 115.200 114.200 114.650 -0.125 1,012 16,242 +27
Mar06 051108 112.050 112.400 111.750 112.250 -0.050 369 2,583 +154
Apr06 051108 110.350 110.600 109.825 110.400 +0.200 156 935 +88
May06 051108 109.950 110.150 109.550 110.000 +0.150 148 1,059 +85
Aug06 051108 110.050 110.250 109.800 110.250 +0.100 27 508 +25
Sep06 051108 108.750 108.900 108.750 108.900 +0.050 2 33 +1
Total Volume and Open Interest 2,233 27,981 +116
Lean Hogs(CME)
Dec05 051108 63.450 63.700 63.150 63.225 -0.525 16,626 55,079 -4,730
Feb06 051108 67.000 67.300 66.600 66.675 -1.075 12,413 35,285 +3,900
Apr06 051108 68.200 68.400 67.800 67.925 -0.800 2,146 12,148 +871
May06 051108 68.750 68.950 68.600 68.750 -0.425 212 2,286 +121
Jun06 051108 71.750 71.750 71.350 71.650 -0.550 927 4,822 +360
Jul06 051108 68.550 68.725 68.300 68.350 -0.575 519 1,925 +195
Aug06 051108 64.575 64.675 64.400 64.450 -0.325 53 830 +24
Oct06 051108 57.000 57.000 56.600 56.900 -0.400 46 539 +26
Total Volume and Open Interest 32,971 113,046 +787
Pork Bellies(CME)
Feb06 051108 90.900 91.850 90.100 91.125 -0.050 436 1,018 -34
Mar06 051108 91.000 91.000 90.450 90.450 -0.050 4 107 +0
May06 051108 91.300 91.300 91.300 91.300 -0.200 2 77 -2
Jul06 051108 94.000 94.000 94.000 94.000 unch 1 23 +1
Aug06 051108 94.200 94.200 94.200 94.200 unch 0 26 +0
Total Volume and Open Interest 443 1,251 -35
Class III Milk(CME)
Nov05 051108 13.35 13.41 13.35 13.41 unch 28 2,194 -4
Dec05 051108 13.11 13.15 13.05 13.05 -0.09 165 2,177 +28
Jan06 051108 12.96 12.96 12.90 12.93 -0.02 68 1,795 +50
Feb06 051108 12.68 12.68 12.65 12.65 unch 51 1,393 +23
Mar06 051108 12.59 12.59 12.57 12.57 -0.01 54 1,366 +30
Total Volume and Open Interest 904 18,719 +406
Cocoa(NYBOT)
Dec05 051108 1326 1336 1319 1334 +12 12,653 41,187 -8,404
Mar06 051108 1360 1364 1351 1364 +8 11,908 47,070 +4,484
May06 051108 1380 1385 1375 1385 +7 849 11,562 -305
Jul06 051108 1400 1406 1395 1406 +8 168 9,484 +90
Sep06 051108 1421 1425 1415 1425 +7 147 11,430 +139
Dec06 051108 1445 1457 1445 1453 +7 0 9,154 +1
Mar07 051108 1477 1477 1477 1477 +7 337 9,414 +103
Total Volume and Open Interest 26,062 140,151 -3,892
Coffee "C"(NYBOT)
Dec05 051108 104.00 108.00 104.00 107.85 +4.90 11,807 39,672 -3,331
Mar06 051108 107.80 111.80 107.70 111.65 +4.90 8,794 32,877 +2,962
May06 051108 109.75 113.50 109.60 113.20 +4.80 135 5,642 -44
Jul06 051108 111.10 114.80 111.00 114.65 +4.80 177 4,026 +171
Sep06 051108 112.70 116.05 112.40 116.05 +4.80 22 1,493 -7
Dec06 051108 114.45 118.00 114.45 117.95 +4.80 17 1,313 +10
Total Volume and Open Interest 20,957 86,217 -216
Orange Juice(NYBOT)
Nov05 051108 123.00 124.55 122.75 122.75 -0.75 155 126 -105
Jan06 051108 123.30 124.90 122.50 123.75 -0.50 1,655 25,167 +199
Mar06 051108 125.95 126.65 125.65 125.65 -0.30 118 7,161 +58
May06 051108 127.30 127.30 125.00 126.25 -0.25 38 1,492 +26
Jul06 051108 127.25 127.25 126.85 126.85 -0.25 16 480 +16
Total Volume and Open Interest 2,040 34,896 +251
Sugar #11(NYBOT)
Mar06 051108 11.30 11.36 11.25 11.28 -0.09 14,799 296,036 +473
May06 051108 11.30 11.34 11.25 11.28 -0.07 2,777 60,704 -1,282
Jul06 051108 11.02 11.05 10.98 11.00 -0.07 691 39,431 -375
Oct06 051108 11.00 11.01 10.95 10.96 -0.07 484 25,283 +18
Mar07 051108 11.01 11.04 10.98 10.99 -0.07 560 25,848 -677
Total Volume and Open Interest 19,509 464,582 -1,672
Sugar #14(NYBOT)
Nov05 051010 21.45 21.45 21.45 21.45 +0.16 256 1,302 -865
Jan06 051108 21.60 21.75 21.60 21.75 +0.15 535 2,162 -576
Mar06 051108 21.35 21.38 21.35 21.38 +0.01 15 3,075 -2
May06 051108 21.41 21.41 21.41 21.41 -0.01 35 2,806 -5
Jul06 051108 21.52 21.55 21.50 21.55 unch 55 3,319 +29
Total Volume and Open Interest 645 13,242 -549
London Cocoa(LCE)
Dec05 051108 797 805 795 803 +5 3,606 64,497 -478
Mar06 051108 820 827 818 825 +5 2,459 58,746 +943
May06 051108 832 838 831 837 +5 936 17,902 +306
Jul06 051108 846 852 845 852 +5 506 27,103 +188
Sep06 051108 858 864 856 863 +5 241 13,673 +55
Dec06 051108 869 875 869 875 +6 487 15,975 +1
Mar07 051108 881 886 880 886 +5 12 3,630 +4
Total Volume and Open Interest 8,260 201,667 +1,032
London Coffee(LCE)
Nov05 051108 982.00 1030.00 981.00 1025.00 +42.00 65 2,065 -40
Jan06 051108 987.00 1044.00 983.00 1030.00 +42.00 3,856 73,268 -1,107
Mar06 051108 1000.00 1050.00 998.00 1045.00 +42.00 900 37,991 +280
May06 051108 1016.00 1070.00 1015.00 1058.00 +42.00 34 10,040 +19
Jul06 051108 1069.00 1072.00 1069.00 1072.00 +42.00 36 5,037 +4
Sep06 051108 1081.00 1087.00 1081.00 1087.00 +42.00 16 2,057 +16
Total Volume and Open Interest 4,907 130,771 -828
London Sugar(LCE)
Dec05 051108 276.50 276.50 271.50 273.00 -3.00 3,619 5,929 -141
Mar06 051108 286.50 286.50 282.00 283.00 -4.10 2,830 26,582 -266
May06 051108 298.60 298.70 296.00 296.90 -3.20 204 6,301 +125
Aug06 051108 311.50 311.50 310.00 310.50 -2.60 80 5,651 +1
Oct06 051108 312.40 313.10 311.50 311.50 -2.10 82 5,343 -20
Total Volume and Open Interest 7,048 54,741 -292
Cotton(NYBOT)
Dec05 051108 51.18 51.45 50.90 50.96 -0.30 15,488 60,791 -4,860
Mar06 051108 54.15 54.55 53.85 54.01 -0.28 12,948 44,249 +3,060
May06 051108 55.30 55.50 55.05 55.22 -0.33 952 5,941 +669
Jul06 051108 56.50 56.60 56.19 56.19 -0.09 15 3,199 -12
Oct06 051108 56.40 56.40 56.40 56.40 +0.15 0 63 +0
Dec06 051108 57.50 57.50 57.30 57.35 +0.10 18 1,489 +11
Total Volume and Open Interest 29,421 115,741 -1,132
Lumber(CME)
Nov05 051108 312.3 334.5 312.3 320.0 +5.5 228 532 -114
Jan06 051108 330.7 342.3 329.3 338.5 +6.2 607 2,792 +134
Mar06 051108 338.6 350.6 338.1 346.0 +5.3 102 529 +9
May06 051108 344.0 350.0 344.0 345.5 +4.8 15 108 +4
Total Volume and Open Interest 965 4,017 +36
Crude Oil(NYM)
Dec05 051108 59.45 59.85 58.90 59.71 +0.24 126,389 184,345 -30,557
Jan06 051108 60.50 60.85 59.90 60.73 +0.20 97,156 163,427 +23,089
Feb06 051108 61.00 61.40 60.55 61.28 +0.24 19,980 52,634 -621
Mar06 051108 61.25 61.50 61.00 61.50 +0.23 7,346 35,493 +629
Apr06 051108 61.40 61.70 61.00 61.66 +0.22 2,207 17,261 +35
May06 051108 61.80 61.80 61.75 61.75 +0.21 1,555 13,333 +62
Jun06 051108 61.35 61.85 61.35 61.78 +0.20 4,491 50,419 -77
Jul06 051108 61.50 61.85 61.50 61.80 +0.20 444 12,834 +355
Aug06 051108 61.45 61.85 61.45 61.79 +0.20 65 9,430 -51
Sep06 051108 61.78 61.78 61.78 61.78 +0.20 721 9,785 -17
Oct06 051108 61.45 61.77 61.15 61.77 +0.20 85 4,979 +38
Nov06 051108 61.70 61.70 61.70 61.70 +0.20 200 10,251 +158
Dec06 051108 61.50 61.62 60.90 61.62 +0.20 6,090 51,259 -16
Jan07 051108 61.49 61.49 61.49 61.49 +0.22 100 10,409 +100
Feb07 051108 61.38 61.38 61.38 61.38 +0.22 0 4,079 +0
Mar07 051108 61.28 61.28 61.28 61.28 +0.22 0 6,484 +0
Total Volume and Open Interest 275,605 830,976 -7,075
Heating Oil(NYM)
Dec05 051108 177.65 178.50 175.30 177.85 -0.76 27,891 49,229 -4,610
Jan06 051108 183.20 184.00 180.70 183.26 -0.69 16,844 44,333 +3,942
Feb06 051108 185.40 186.25 183.00 185.46 -0.64 4,272 21,340 +131
Mar06 051108 183.50 185.00 182.00 184.26 -0.49 1,104 16,222 -123
Apr06 051108 180.75 181.06 179.40 181.06 -0.44 806 8,058 +220
May06 051108 176.00 178.20 175.75 177.61 -0.24 556 5,441 +210
Jun06 051108 174.00 175.31 173.50 175.31 -0.09 959 6,563 +264
Jul06 051108 175.56 175.56 175.56 175.56 -0.04 217 4,092 +99
Aug06 051108 175.00 176.61 175.00 176.61 -0.04 65 2,374 +10
Sep06 051108 178.06 178.06 178.06 178.06 +0.01 10 1,436 +3
Oct06 051108 179.86 179.86 179.86 179.86 +0.01 9 448 +5
Nov06 051108 180.50 182.11 180.50 182.11 +0.01 8 429 +7
Total Volume and Open Interest 52,941 167,254 +252
Unleaded Gas(NYM)
Dec05 051108 155.70 156.75 153.25 156.23 +0.62 32,180 55,829 -3,964
Jan06 051108 162.25 163.00 160.00 162.74 +0.59 19,527 32,682 +2,732
Feb06 051108 164.50 164.99 162.75 164.99 +0.59 3,481 11,394 +403
Mar06 051108 165.55 166.09 163.25 166.09 +0.54 624 9,419 +46
Apr06 051108 173.75 176.29 173.75 176.29 +0.54 556 7,578 +152
May06 051108 176.80 177.34 176.80 177.34 +0.54 982 4,853 +163
Jun06 051108 177.60 178.04 177.50 178.04 +0.54 298 5,458 +7
Jul06 051108 178.00 178.04 177.50 178.04 +0.54 51 2,208 +50
Aug06 051108 177.39 177.39 177.39 177.39 +0.54 0 1,976 +0
Sep06 051108 175.50 175.69 175.50 175.69 +0.54 66 1,106 -59
Oct06 051108 166.89 166.89 166.89 166.89 +0.54 50 194 -47
Nov06 051108 164.59 164.59 164.59 164.59 +1.04 0 10 +0
Total Volume and Open Interest 57,815 132,752 -517
Natural Gas(NYM)
Dec05 051108 11.780 11.980 11.500 11.793 -0.080 30,847 64,688 -3,899
Jan06 051108 12.540 12.750 12.290 12.556 -0.052 16,088 76,533 +2,961
Feb06 051108 12.520 12.730 12.360 12.591 +0.023 3,219 31,308 +360
Mar06 051108 12.250 12.400 12.000 12.341 +0.073 6,144 53,207 +1,693
Apr06 051108 10.100 10.100 9.850 10.041 -0.077 3,640 31,063 +731
May06 051108 9.840 9.840 9.660 9.821 -0.067 927 24,876 +165
Jun06 051108 9.890 9.890 9.670 9.851 -0.067 410 10,873 +75
Jul06 051108 9.750 9.901 9.730 9.901 -0.067 244 14,839 -30
Aug06 051108 9.750 9.946 9.750 9.946 -0.067 1,052 16,590 +489
Sep06 051108 9.850 9.931 9.780 9.931 -0.065 719 13,939 +487
Oct06 051108 9.950 10.020 9.820 9.976 -0.065 1,282 23,648 +290
Nov06 051108 10.400 10.510 10.300 10.446 -0.065 526 10,644 -129
Dec06 051108 10.900 10.980 10.750 10.906 -0.060 405 12,099 -269
Jan07 051108 11.150 11.300 11.150 11.271 -0.055 531 13,061 +370
Feb07 051108 11.120 11.240 11.120 11.196 -0.055 79 5,382 +12
Mar07 051108 10.886 10.886 10.886 10.886 -0.060 747 9,729 -457
Total Volume and Open Interest 79,458 544,341 +9,679
Brent Crude Oil(IPE)
Dec05 051108 58.20 58.28 57.24 57.81 -0.23 63,560 49,343 -1,759
Jan06 051108 58.80 58.86 58.02 58.66 +0.04 53,673 106,393 -1,140
Feb06 051108 59.42 59.54 58.76 59.42 +0.15 26,926 36,717 +5,859
Mar06 051108 59.84 60.00 59.22 59.89 +0.23 9,308 17,099 +1,085
Apr06 051108 60.00 60.27 59.43 60.14 +0.25 5,266 9,575 +1,191
May06 051108 59.80 60.41 59.56 60.26 +0.27 2,375 6,351 -137
Jun06 051108 59.87 60.47 59.69 60.32 +0.28 2,357 30,286 +754
Jul06 051108 59.98 60.39 59.97 60.39 +0.28 152 3,987 +100
Aug06 051108 60.06 60.46 60.04 60.46 +0.27 0 1,103 +0
Sep06 051108 60.45 60.45 60.45 60.45 +0.24 0 6,807 +0
Oct06 051108 60.22 60.41 60.22 60.41 +0.20 4,850 5,777 +2,850
Nov06 051108 60.37 60.37 60.37 60.37 +0.15 100 1,056 +50
Dec06 051108 59.99 60.46 59.71 60.33 +0.10 8,889 35,527 +3,750
Jan07 051108 59.90 60.34 59.90 60.21 +0.13 0 4,280 +0
Total Volume and Open Interest 180,124 354,627 +14,103
Gas Oil(IPE)
Nov05 051108 529.50 531.50 518.00 518.50 -5.50 20,229 20,642 -3,644
Dec05 051108 540.00 544.00 530.00 530.50 -3.50 24,011 56,728 -885
Jan06 051108 553.00 553.75 540.50 541.00 -3.00 13,024 35,613 +3,234
Feb06 051108 553.00 553.00 546.75 547.25 -2.50 3,511 18,667 +664
Mar06 051108 554.00 557.75 549.50 549.50 -2.00 1,680 13,036 +748
Apr06 051108 550.75 560.00 544.00 549.00 -1.75 0 6,803 +0
May06 051108 553.25 553.25 548.75 548.75 -1.50 0 1,414 +0
Jun06 051108 550.25 553.25 548.50 549.00 -1.25 875 19,043 +505
Jul06 051108 550.50 550.50 550.50 550.50 -1.00 0 868 +0
Aug06 051108 552.50 552.50 552.50 552.50 -0.75 0 157 +0
Total Volume and Open Interest 63,795 201,416 +765
US Dollar Index(NYBOT)
Dec05 051108 91.30 91.83 91.21 91.24 +0.07 2,010 35,638 +60
Mar06 051108 91.38 91.38 90.95 90.95 +0.07 76 2,228 +35
Jun06 051108 90.66 90.66 90.66 90.66 +0.07 1 6 +1
Total Volume and Open Interest 2,087 37,874 +96
Australian Dollar(CME)
Dec05 051108 73.00 73.47 72.92 73.42 +0.16 955 66,155 +2,128
Mar06 051108 73.07 73.23 73.07 73.23 +0.16 1 65 +5
Jun06 051108 73.06 73.06 73.06 73.06 +0.16 0 17 +0
Total Volume and Open Interest 956 66,247 +2,133
British Pound(CME)
Dec05 051108 173.65 174.36 173.64 174.32 -0.13 2,937 78,658 +3,554
Mar06 051108 174.23 174.23 174.23 174.23 -0.16 0 321 -1
Jun06 051108 174.33 174.33 174.33 174.33 -0.16 0 4 +0
Total Volume and Open Interest 2,937 78,987 +3,553
Canadian Dollar(CME)
Dec05 051108 83.74 84.48 83.60 84.45 +0.10 7,145 103,409 +1,472
Mar06 051108 83.95 84.66 83.95 84.66 +0.09 66 2,387 +202
Jun06 051108 84.20 84.89 84.20 84.89 +0.09 0 436 +0
Sep06 051108 85.12 85.12 85.12 85.12 +0.09 0 98 +0
Total Volume and Open Interest 7,213 106,483 +1,675
Japanese Yen(CME)
Dec05 051108 85.37 85.80 85.34 85.70 +0.22 3,668 178,242 +169
Mar06 051108 86.64 86.64 86.53 86.58 +0.22 0 18,832 +9
Jun06 051108 87.58 87.58 87.58 87.58 +0.22 0 58 +0
Total Volume and Open Interest 3,668 197,158 +178
Swiss Franc(CME)
Dec05 051108 76.48 76.70 76.40 76.64 -0.28 4,324 80,768 +2,186
Mar06 051108 77.27 77.27 77.27 77.27 -0.28 1 316 +26
Jun06 051108 77.93 77.93 77.93 77.93 -0.28 0 18 +1
Total Volume and Open Interest 4,325 81,112 +2,213
EuroFX(CME)
Dec05 051108 117.71 118.20 117.59 118.12 -0.30 15,766 159,160 -1,868
Mar06 051108 118.23 118.69 118.23 118.69 -0.31 71 2,997 +81
Jun06 051108 118.90 119.36 118.90 119.36 -0.34 1 779 +0
Total Volume and Open Interest 15,838 163,137 -1,786
Mexican Peso(CME)
Dec05 051108 9282.0 9287.0 9250.0 9272.0 -13.0 4,348 82,004 +1,239
Mar06 051108 9177.0 9177.0 9167.0 9175.0 -12.0 65 572 +32
Total Volume and Open Interest 7,440 85,566 +3,736
30-Year T-Bonds(CBOT)
Dec05 051108 110~31 111~29 110~31 111~24 +0~27 182,772 578,383 -16,155
Mar06 051108 110~23 111~18 110~23 111~15 +0~28 1,921 26,338 -641
Jun06 051108 110~25 111~09 110~25 111~09 +0~28 0 784 +0
Total Volume and Open Interest 184,693 605,506 -16,796
Municipal Bonds(CBOT)
Dec05 051108 103~29 104~01 103~29 104~01 +0~18 25 413 -7
Total Volume and Open Interest 25 413 -7
10-Year T-Notes(CBOT)
Dec05 051108 107~285 108~140 107~285 108~100 +0~150 529,169 1,681,332 -35,153
Mar06 051108 107~250 108~065 107~250 108~035 +0~160 12,088 84,722 +4,503
Total Volume and Open Interest 541,292 1,766,636 -30,664
5-Year T-Notes(CBOT)
Dec05 051108 105~225 105~280 105~225 105~260 +0~095 258,862 0 +0
Mar06 051108 105~150 105~200 105~150 105~190 +0~100 2,303 0 +0
Jun06 051102 105~080 105~080 105~080 105~080 -0~035      
Total Volume and Open Interest 441,596    
2 Year T-Notes(CBOT)
Dec05 051108 102~068 102~074 102~068 102~070 +0~010 2,682 365,634 +3,835
Mar06 051108 102~053 102~053 102~053 102~053 +0~009 0 215 +0
Total Volume and Open Interest 2,682 365,849 +3,835
Eurodollars(CME)
Dec05 051108 95.500 95.510 95.500 95.505 +0.005 26,336 1,204,808 +9,193
Mar06 051108 95.205 95.225 95.195 95.200 +0.020 19,236 1,164,881 +5,407
Jun06 051108 95.100 95.135 95.100 95.105 +0.040 24,280 1,244,942 -8,916
Sep06 051108 95.100 95.130 95.100 95.100 +0.050 17,965 945,497 +11,386
Dec06 051108 95.115 95.145 95.115 95.120 +0.055 28,092 954,455 +19,471
Mar07 051108 95.140 95.170 95.135 95.150 +0.065 16,036 812,202 +1,997
Jun07 051108 95.130 95.165 95.130 95.145 +0.070 15,897 581,829 +2,563
Sep07 051108 95.110 95.150 95.110 95.130 +0.080 18,373 356,979 -270
Dec07 051108 95.085 95.110 95.080 95.100 +0.080 7,941 289,294 +1,010
Mar08 051108 95.070 95.095 95.070 95.090 +0.085 6,942 251,907 +1,478
Jun08 051108 95.045 95.075 95.045 95.065 +0.085 5,973 241,599 +319
Sep08 051108 95.025 95.055 95.020 95.040 +0.090 8,570 222,417 +336
Total Volume and Open Interest 220,857 9,101,494 +47,886
3-Mth Euro-Yen(CME)
Dec05 051108 99.90 99.91 99.90 99.91 +0.01 33 6,483 +1
Mar06 051108 99.82 99.82 99.82 99.82 +0.01 1 7,755 +2
Jun06 051108 99.71 99.71 99.71 99.71 +0.02 32 7,722 -30
Sep06 051108 99.59 99.59 99.59 99.59 +0.02 30 3,500 -41
Dec06 051108 99.47 99.47 99.47 99.47 +0.02 30 6,546 +34
Mar07 051108 99.35 99.35 99.35 99.35 +0.03 0 1,732 +0
Jun07 051108 99.24 99.24 99.24 99.24 +0.02 2 1,472 +1
Sep07 051108 99.13 99.13 99.13 99.13 +0.02 0 510 +0
Dec07 051108 99.04 99.04 99.04 99.04 +0.03 0 38 +0
Mar08 051108 98.93 98.93 98.93 98.93 +0.02 0 53 +0
Total Volume and Open Interest 128 36,061 -33
3-Mth Euro-Yen(SIMEX)
Dec05 051108 99.90 99.91 99.90 99.90 unch 306 83,272 +42
Mar06 051108 99.81 99.82 99.81 99.82 +0.01 488 59,809 +231
Jun06 051108 99.69 99.70 99.69 99.70 +0.01 2,304 61,627 +718
Sep06 051108 99.57 99.59 99.57 99.59 +0.02 1,829 40,102 -1,523
Dec06 051108 99.46 99.47 99.45 99.47 +0.02 2,520 48,525 -126
Mar07 051108 99.34 99.35 99.34 99.35 +0.02 674 25,624 +494
Jun07 051108 99.24 99.24 99.24 99.24 +0.02 1,033 14,612 -111
Sep07 051108 99.14 99.14 99.14 99.14 +0.03 0 1,784 +0
Total Volume and Open Interest 9,154 363,314 -275
German Euro-Bund(EUREX)
Dec05 051108 119.55 119.93 119.32 119.85 +0.39 755,328 1,626,549 +113,591
Mar06 051108 119.75 120.10 119.55 120.06 +0.41 5,754 61,627 +3,516
Jun06 051108 119.40 119.40 119.40 119.40 +0.42 100 1 +0
Total Volume and Open Interest 761,182 1,688,177 +117,107
German Euro-Bobl(EUREX)
Dec05 050908 114.76 114.94 114.73 114.88 +0.12 642,061 620,500 +251,913
Mar06 051108 112.37 112.55 112.24 112.55 +0.21 675 35,946 +3,826
Jun06 051108 112.06 112.06 112.06 112.06 +0.20 0 1,093 +1,093
Total Volume and Open Interest 544,690 1,315,489 +177,670
Long Gilt(LIFFE)
Dec05 051108 111~21 111~26 111~09 111~25 +0~07 33,452 237,125 -28
Mar06 051108 112~05 112~05 112~05 112~05 +0~07 0 6 +0
Total Volume and Open Interest 33,452 237,131 -28
3-Mth Short Sterling(LIFFE)
Dec05 051108 95.39 95.39 95.39 95.39 +0.01 25,293 298,173 -16
Mar06 051108 95.40 95.40 95.40 95.40 +0.03 61,027 400,888 -1,657
Jun06 051108 95.38 95.38 95.38 95.38 +0.03 45,812 307,451 -2,314
Total Volume and Open Interest 218,390 1,877,667 -10,892
3-Mth Euribor(LIFFE)
Dec05 050309 97.555 97.565 97.500 97.510 unch 207,935 0  
Mar06 050309 97.415 97.435 97.360 97.370 unch 159,720 0  
Jun06 050309 97.270 97.285 97.205 97.220 unch 77,371 0  
Total Volume and Open Interest 920,994    
3-Mth Aus T-Bills(SFE)
Dec05 051108 94.36 94.36 94.35 94.36 unch 4,785 106,129 -1,169
Mar06 051108 94.30 94.32 94.28 94.30 -0.01 30,190 182,819 +6,955
Jun06 051108 94.25 94.27 94.22 94.25 unch 10,569 90,092 +336
Sep06 051108 94.20 94.23 94.19 94.21 unch 1,683 33,405 -767
Dec06 051108 94.16 94.19 94.16 94.18 +0.02 601 35,563 -164
Mar07 051108 94.15 94.15 94.13 94.14 +0.02 47 20,154 -456
Jun07 051108 94.09 94.11 94.09 94.10 +0.02 573 33,927 -1,966
Sep07 051108 94.07 94.07 94.07 94.07 +0.02 250 7,099 -1,098
Dec07 051108 94.07 94.07 94.05 94.05 +0.01 0 4,421 -150
Mar08 051108 94.04 94.04 94.04 94.04 +0.01 0 1,916 +0
Total Volume and Open Interest 48,703 517,589 +1,520
10-Year Aus T-Bonds(SFE)
Dec05 051108 94.44 94.46 94.43 94.46 +0.03 21,750 308,339 -3,657
Mar06 051108 94.46 94.46 94.46 94.46 +0.03      
Total Volume and Open Interest 21,750 308,339 -3,657
3-Year Aus T-Bonds(SFE)
Dec05 051108 94.53 94.56 94.52 94.55 +0.02 94,318 421,603 +27,492
Mar06 051108 94.55 94.55 94.55 94.55 +0.02      
Total Volume and Open Interest 94,318 421,603 +27,492
Gold(CMX)
Dec05 051108 460.1 463.8 459.8 462.3 +1.9 45,717 234,049 -8,569
Feb06 051108 464.0 467.5 463.0 466.1 +1.9 9,710 30,180 +5,357
Apr06 051108 468.0 470.5 467.6 470.0 +1.9 87 6,465 -11
Jun06 051108 472.3 474.8 472.0 473.9 +1.9 549 12,168 +371
Aug06 051108 477.9 477.9 477.9 477.9 +2.0 24 2,180 +24
Oct06 051108 481.9 481.9 481.9 481.9 +2.0 40 4,765 +10
Dec06 051108 484.5 486.5 484.5 485.9 +2.0 456 5,962 +19
Feb07 051108 489.9 489.9 489.9 489.9 +2.0 3 5,281 +0
Apr07 051108 493.9 493.9 493.9 493.9 +2.0 0 1,328 +0
Jun07 051108 497.9 497.9 497.9 497.9 +2.0 0 5,431 +0
Aug07 051108 501.8 501.8 501.8 501.8 +2.0      
Total Volume and Open Interest 56,994 317,670 -2,398
Silver(CMX)
Dec05 051108 760.5 768.0 759.0 762.5 +2.0 17,920 94,555 -1,497
Mar06 051108 768.5 775.5 767.0 770.9 +2.0 4,234 20,913 +3,017
May06 051108 777.0 777.0 775.2 775.2 +2.1 3 2,314 +3
Jul06 051108 779.0 785.0 779.0 779.0 +2.3 23 6,774 +3
Sep06 051108 800.0 800.0 782.7 782.7 +2.3 0 3,001 +0
Dec06 051108 788.0 788.0 786.0 786.5 +2.0 603 9,526 +222
Mar07 051108 134.6 134.6 134.6 134.6 +2.0 1 51 +1
Total Volume and Open Interest 22,808 141,133 +1,750
Platinum(NYM)
Jan06 051108 936.0 945.0 936.0 943.7 +8.9 575 10,953 +34
Apr06 051108 941.0 944.0 940.0 943.7 +8.9 17 217 +15
Total Volume and Open Interest 592 11,170 +49
Palladium(NYME)
Dec05 051108 231.90 233.90 231.10 233.00 +3.00 429 12,558 -93
Mar06 051108 235.50 237.00 234.50 235.50 +3.00 22 1,576 -9
Jun06 051108 237.50 237.50 237.50 237.50 +3.00 0 9 +0
Total Volume and Open Interest 451 14,158 -102
Copper(CMX)
Dec05 051108 182.65 184.10 182.65 183.80 -0.95 12,061 61,835 -2,756
Mar06 051108 177.50 178.50 177.20 178.45 -0.85 7,189 28,882 +3,178
May06 051108 172.75 172.75 172.70 172.70 -0.70 236 4,686 +69
Jul06 051108 167.00 167.00 167.00 167.00 -0.70 179 2,623 +80
Sep06 051108 161.10 161.10 161.10 161.10 -0.70 349 1,571 -107
Total Volume and Open Interest 21,054 110,371 +654
Aluminum(CMX)
Nov05 051108 93.10 93.10 93.10 93.10 -0.15 4 112 +2
Dec05 051108 93.10 93.10 93.10 93.10 -0.15 4 1,679 -2
Jan06 051108 93.50 93.50 93.50 93.50 unch 0 111 +0
Feb06 051108 93.30 93.30 93.30 93.30 +0.05 0 70 +0
Mar06 051108 93.10 93.10 93.10 93.10 +0.10 0 70 +0
Apr06 051108 92.75 92.75 92.75 92.75 +0.20 0 50 +0
Total Volume and Open Interest 8 2,237 +0
DJIA Index(CBOT)
Dec05 051108 10565 10581 10536 10570 -5 2,860 37,303 +110
Mar06 051108 10615 10620 10610 10620 unch 4 80 +2
Jun06 051108 10657 10657 10657 10657 -5      
Total Volume and Open Interest 2,864 37,388 +112
S & P 500(CME)
Dec05 051108 1220.00 1224.30 1218.50 1222.80 unch 19,451 633,924 -1,241
Mar06 051108 1230.40 1230.40 1230.40 1230.40 unch 27 10,422 -3
Jun06 051108 1239.30 1239.30 1239.30 1239.30 -0.20 0 3,339 -5
Sep06 051108 1248.30 1248.30 1248.30 1248.30 -0.20 0 543 +0
Total Volume and Open Interest 19,478 648,268 -1,249
S & P 500 E-Mini(Globex)
Dec05 051108 1222.50 1224.50 1218.50 1222.75 unch 667,652 1,120,642 +28,951
Mar06 051108 573.64 575.89 571.64 575.14 unch 1,570 5,080 +1,217
Total Volume and Open Interest 669,222 1,125,722 +30,168
NASDAQ 100(CME)
Dec05 051108 1631.50 1643.00 1628.00 1636.50 +3.50 5,152 61,981 -59
Mar06 051108 1651.50 1651.50 1651.50 1651.50 +3.50 0 38 +0
Jun06 051108 353.78 353.78 353.78 353.78 +3.50 0 17 +0
Total Volume and Open Interest 5,152 62,036 -59
NASDAQ 100 E-Mini(GLOBEX)
S & P Midcap 400(CME)
Dec05 051108 714.50 714.60 711.00 714.60 -1.30 154 12,842 +9
Mar06 051108 719.60 719.60 719.60 719.60 -1.30      
Jun06 051108 722.60 722.60 722.60 722.60 -1.30      
Total Volume and Open Interest 154 12,842 +9
Russell 2000(CME)
Dec05 051108 659.50 660.50 655.90 660.40 -1.30 494 37,471 -63
Mar06 051108 664.90 664.90 664.90 664.90 -1.30 0 38 +0
Jun06 051108 668.90 668.90 668.90 668.90 -1.30      
Total Volume and Open Interest 499 37,514 -58
Russell 2000 E-Mini(Globex)
Dec05 051108 661.60 662.30 655.60 660.40 -1.30 110,907 283,919 -2,496
Mar06 051108 664.00 668.80 660.50 664.90 -1.30 67 1,555 +48
Total Volume and Open Interest 110,974 285,474 -2,448
Value Line(KCBT)
Dec05 051108 1858.00 1859.00 1850.00 1857.00 -5.50 154 174 +24
Total Volume and Open Interest 154 184 +24
Nikkei 225(CME)
Dec05 051108 14000 14005 13950 13980 -105      
Mar06 051108 13980 13980 13980 13980 -105      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Dec05 051108 14070 14085 13980 14045 +10 32,366 238,511 +5,518
Mar06 051108 14030 14070 13985 14030 -25 22 160 +0
Jun06 051108 13965 13965 13965 13965 -25      
Total Volume and Open Interest 32,390 239,205 +5,518
CAC 40(MATIF)
Nov05 051108 4514.5 4536.0 4495.0 4506.0 unch 51,946 427,571 +3,246
Dec05 051108 4512.0 4532.0 4495.5 4503.0 unch 3,231 125,066 +1,167
Jan06 051108 4511.5 4511.5 4511.5 4511.5 unch      
Total Volume and Open Interest 55,443 556,821 +4,397
Hang Seng Index(HKFE)
Nov05 051108 14370 14398 14255 14388 +76 33,850 87,653 +1,663
Dec05 051108 14439 14439 14300 14431 +73 1,023 4,007 +102
Total Volume and Open Interest 34,892 92,416 +1,767
DAX Index(EUREX)
Dec05 051108 5043.5 5059.0 5003.5 5022.5 -15.0 108,150 200,522 -3,762
Mar06 051108 5076.5 5087.5 5036.0 5053.5 -14.5 1,422 12,413 +532
Jun06 051108 5116.5 5122.5 5070.0 5087.5 -15.0 122 2,660 +5
Total Volume and Open Interest 109,694 215,595 -3,225
FT-SE 100(LIFFE)
Dec05 051108 5476.50 5490.50 5456.00 5463.00 +1.50 67,232 468,560 -2,097
Mar06 051108 5485.00 5499.00 5470.00 5472.50 +1.50 1,017 28,910 +1,001
Jun06 051108 5496.00 5501.50 5482.00 5483.50 +1.50 0 14,021 +0
Total Volume and Open Interest 68,249 511,491 -1,096
SPI 200(SFE)
Dec05 051108 4539.0 4562.0 4528.0 4560.0 +37.0 7,417 197,474 +79
Mar06 051108 4537.0 4560.0 4535.0 4560.0 +38.0 32 5,240 +8
Jun06 051108 4584.0 4584.0 4584.0 4584.0 +38.0 202 3,107 +30
Total Volume and Open Interest 7,651 208,525 +117
GSCI(CME)
Nov05 051108 417.30 419.20 414.95 418.80 unch 3,672 14,715 -3,302
Dec05 051108 430.35 430.35 430.35 430.35 +0.10 3,643 3,603 +3,550
Jan06 051108 432.50 432.50 432.50 432.50 unch      
Total Volume and Open Interest 7,315 18,318 +248
Reuters CRB Index(NYBOT)
Jan06 051108 329.50 332.25 329.50 332.00 +2.50 31 524 +10
Feb06 051108 330.00 330.00 330.00 330.00 +0.50 0 6 +0
Apr06 051108 330.25 330.25 330.25 330.25 +2.70 53 410 +51
Total Volume and Open Interest 141 1,079 +26
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