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 April 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080401 1122.00 1230.00 1122.00 1211.00 +13.75 5,520 181,895 -1,783
Jul08 080401 1135.00 1244.00 1135.00 1234.00 +19.00 5,944 119,851 +157
Aug08 080401 1135.00 1230.00 1135.00 1224.00 +27.00 192 9,551 -49
Sep08 080401 1118.00 1199.00 1118.00 1198.00 +43.00 593 7,533 -36
Nov08 080401 1062.00 1152.50 1060.00 1147.25 +57.75 4,284 143,249 +3,220
Jan09 080401 1075.00 1158.00 1075.00 1158.00 +56.50 295 11,546 +124
Mar09 080401 1085.00 1160.00 1084.00 1160.00 +48.00 5 4,792 -43
Total Volume and Open Interest 127,555 514,751 -3,314
Soybean Meal(CBOT)
May08 080401 302.50 334.00 302.50 330.50 +8.20 4,086 53,834 -970
Jul08 080401 310.00 336.00 308.50 333.50 +8.70 5,476 58,345 +1,042
Aug08 080401 307.40 331.00 299.00 329.00 +12.00 1,197 17,287 +304
Sep08 080401 301.00 320.00 301.00 319.00 +14.20 361 10,324 -166
Oct08 080401 278.00 295.00 278.00 294.50 +19.50 333 14,129 +356
Dec08 080401 276.00 292.70 276.00 291.70 +18.70 4,751 53,891 +2,158
Jan09 080401 279.00 293.00 279.00 292.50 +16.50 269 3,357 +44
Mar09 080401 288.00 295.00 288.00 294.00 +16.00 25 2,766 -21
Total Volume and Open Interest 46,010 218,646 +3,189
Soybean Oil(CBOT)
May08 080401 49.48 53.30 49.18 52.15 +0.67 6,073 115,305 +1,803
Jul08 080401 50.20 53.98 50.20 53.15 +0.95 5,292 71,626 -1,239
Aug08 080401 50.60 54.25 50.60 53.55 +1.07 120 11,534 +61
Sep08 080401 51.15 54.40 50.85 53.77 +1.09 409 9,520 +120
Oct08 080401 50.90 54.30 50.90 53.85 +1.20 366 8,410 +213
Dec08 080401 51.30 54.55 51.15 54.12 +0.99 2,294 54,055 -579
Jan09 080401 52.70 55.05 52.50 54.30 +1.05 327 2,558 +234
Mar09 080401 52.95 55.25 52.95 54.55 +1.05 144 5,330 +158
Total Volume and Open Interest 63,428 283,398 +1,250
Canola(WCE)
May08 080401 543.0 582.6 534.6 580.6 +25.3 7,157 43,771 -4,422
Jul08 080401 550.5 596.0 546.6 593.8 +25.1 5,352 32,618 +786
Total Volume and Open Interest 16,830 147,652 +152
Corn(CBOT)
May08 080401 570.00 587.75 562.00 584.00 +16.75 25,164 391,385 -26,933
Jul08 080401 580.00 600.25 574.50 598.00 +16.00 19,238 345,168 +14,690
Sep08 080401 584.00 600.00 579.25 598.50 +14.00 2,705 82,371 +5,744
Dec08 080401 579.00 595.50 574.00 593.00 +12.00 10,118 408,010 +3,051
Mar09 080401 588.50 602.00 585.00 599.50 +9.75 395 43,365 +446
May09 080401 589.50 605.25 587.00 603.00 +13.00 19 4,326 +23
Total Volume and Open Interest 167,947 1,393,702 +3,503
Wheat(CBOT)
May08 080401 900.00 928.00 890.00 895.00 -34.00 4,757 132,762 -2,916
Jul08 080401 920.00 931.50 905.00 912.50 -24.50 2,346 131,515 +2,057
Sep08 080401 920.00 940.00 918.00 918.50 -27.50 364 27,885 +435
Dec08 080401 935.00 956.00 935.00 941.50 -18.50 176 63,069 +316
Mar09 080401 962.00 962.00 950.00 950.00 -17.00 8 2,158 +7
Total Volume and Open Interest 60,552 387,834 -3,437
Wheat(KCBT)
May08 080401 950.00 972.00 949.00 950.00 -15.00 5,431 35,109 -1,284
Jul08 080401 962.00 976.00 955.00 959.00 -21.00 5,477 42,902 +770
Sep08 080401 970.00 983.00 967.00 968.00 -12.00 711 9,579 -4
Dec08 080401 990.00 1000.00 980.00 985.00 -15.00 1,848 13,006 +568
Mar09 080401 1005.00 1011.00 1005.00 1010.00 +7.00 69 510 +20
Total Volume and Open Interest 11,261 109,662 +581
Wheat(MGE)
May08 080401 1165.00 1182.00 1150.00 1155.00 -39.00 740 7,554 +10
Jul08 080401 1030.00 1030.00 1000.00 1000.00 -45.00 707 7,534 +153
Sep08 080401 982.00 995.00 976.75 976.75 -22.00 765 16,442 +418
Dec08 080401 985.00 1008.00 985.00 985.00 -18.75 924 14,340 +232
Mar09 080401 1005.00 1005.00 1005.00 1005.00 unch 8 470 +7
Total Volume and Open Interest 3,136 46,694 +156
Oats(CBOT)
May08 080401 362.00 388.25 352.00 388.00 +16.75 1,299 5,431 -1,075
Jul08 080401 372.50 399.00 366.00 399.00 +17.00 1,341 4,856 +806
Sep08 080401 388.00 405.00 388.00 405.00 +15.00 1 393 +1
Dec08 080401 384.25 420.00 384.25 420.00 +17.50 92 3,433 +9
Total Volume and Open Interest 5,672 14,446 +290
Rough Rice(CBOT)
May08 080401 19.33 19.33 19.19 19.29 -0.40 895 10,184 -674
Jul08 080401 19.62 19.65 19.61 19.61 -0.50 839 3,960 +875
Sep08 080401 17.85 17.85 17.85 17.85 -0.10 18 4,060 +259
Nov08 080401 17.70 17.84 17.70 17.84 -0.11 12 3,064 +98
Total Volume and Open Interest 3,229 20,887 +456
Live Cattle(CME)
Apr08 080401 87.100 88.500 87.100 87.400 -0.030 9,078 25,794 -1,961
Jun08 080401 87.150 88.900 87.150 88.135 +0.385 20,078 139,404 +2,297
Aug08 080401 92.650 93.950 92.650 93.580 +0.630 6,768 51,872 +1,422
Oct08 080401 98.850 99.850 98.700 99.600 +0.550 3,491 28,001 +578
Dec08 080401 101.150 101.950 101.150 101.700 +0.300 1,084 14,493 +176
Feb09 080401 102.700 103.650 102.700 103.500 +0.420 751 9,437 +201
Total Volume and Open Interest 31,087 269,693 +945
Feeder Cattle(CME)
Apr08 080401 99.750 100.300 99.135 99.135 -0.165 1,277 5,742 -419
May08 080401 101.230 102.500 101.230 101.350 +0.120 3,232 19,735 +141
Aug08 080401 105.950 106.800 105.100 105.250 -0.500 1,330 8,148 +270
Sep08 080401 106.700 107.400 106.000 106.500 -0.200 311 1,786 +118
Oct08 080401 106.600 107.650 106.300 106.500 -0.400 283 1,185 +140
Nov08 080401 105.700 106.500 105.400 105.500 -0.200 132 591 +91
Jan09 080401 106.000 106.100 105.500 105.600 unch 25 485 +9
Total Volume and Open Interest 5,172 37,323 -427
Lean Hogs(CME)
Apr08 080401 56.350 56.900 55.700 56.000 -1.080 5,829 19,204 -595
May08 080401 65.500 66.100 64.900 65.650 -0.650 611 3,934 +111
Jun08 080401 67.200 67.900 66.250 66.430 -1.520 14,819 86,233 +1,920
Jul08 080401 70.000 70.750 69.150 69.400 -1.850 6,521 31,436 +871
Aug08 080401 70.250 70.950 69.500 69.930 -1.120 2,189 26,801 +619
Oct08 080401 65.700 65.950 65.250 65.785 -0.190 1,021 16,601 +333
Dec08 080401 68.400 69.200 68.300 69.150 -0.050 2,553 25,668 +875
Feb09 080401 72.900 73.900 72.900 73.700 +0.020 2,115 10,762 +663
Total Volume and Open Interest 25,106 217,166 -1,509
Pork Bellies(CME)
May08 080401 65.500 67.300 65.500 67.080 -0.420 131 1,071 -101
Jul08 080401 68.200 69.100 68.050 69.000 -0.800 114 616 +62
Aug08 080401 70.000 70.000 69.000 69.700 -0.850 48 245 +14
Feb09 080401 87.400 87.400 87.400 87.400 -0.030 9 18 +5
Mar09 080401 87.900 87.900 87.900 87.900 -0.030 0 5 +0
Total Volume and Open Interest 240 1,975 +20
Class III Milk(CME)
Apr08 080401 16.87 16.87 16.84 16.84 -0.03 77 3,949 +10
May08 080401 17.31 17.31 17.29 17.29 -0.03 211 3,759 +32
Jun08 080401 17.75 17.78 17.75 17.78 +0.07 88 3,047 +34
Jul08 080401 17.95 17.95 17.95 17.95 +0.11 150 2,287 +55
Aug08 080401 18.15 18.15 18.15 18.15 +0.14 73 2,150 -16
Total Volume and Open Interest 446 30,078 +18
Cocoa(ICE)
May08 080401 2330 2330 2262 2282 -39 8,486 54,880 -4,229
Jul08 080401 2333 2358 2292 2313 -36 2,756 39,996 +1,153
Sep08 080401 2330 2359 2302 2325 -29 705 18,100 -86
Dec08 080401 2314 2360 2302 2325 -31 794 21,477 +606
Mar09 080401 2330 2346 2298 2318 -35 68 8,039 +61
May09 080401 2360 2360 2329 2329 -29 15 2,317 -11
Jul09 080401 2339 2353 2339 2339 -29 1 2,162 +0
Total Volume and Open Interest 11,365 151,470 +34
Coffee "C"(ICE)
May08 080401 127.00 130.25 126.20 129.10 +1.70 18,762 74,918 -7,133
Jul08 080401 129.90 132.70 128.75 131.65 +1.70 12,099 43,886 +880
Sep08 080401 132.00 134.70 131.25 134.15 +1.70 3,252 16,492 +1,240
Dec08 080401 135.40 138.35 134.80 137.50 +1.70 1,806 14,158 -840
Mar09 080401 138.75 141.00 138.10 140.85 +1.70 527 7,501 +98
May09 080401 143.00 143.20 143.00 143.00 +1.70 139 2,520 +39
Total Volume and Open Interest 16,270 168,002 -830
Orange Juice(ICE)
May08 080401 109.20 115.70 109.00 114.40 +4.75 2,651 16,734 -913
Jul08 080401 113.75 117.95 111.65 117.95 +5.05 2,185 9,183 +1,586
Sep08 080401 117.20 121.00 115.00 121.00 +5.10 29 1,925 -11
Nov08 080401 119.75 123.85 118.00 123.85 +5.10 32 1,383 -15
Jan09 080401 123.75 127.35 121.75 127.35 +4.80 15 1,305 +12
Mar09 080401 125.50 130.30 125.50 130.30 +4.80 0 151 +0
Total Volume and Open Interest 4,211 30,057 +303
Sugar #11(ICE)
May08 080401 11.69 11.77 11.28 11.52 -0.17 56,795 321,410 -12,733
Jul08 080401 12.12 12.21 11.71 11.97 -0.15 31,053 230,133 +11,172
Oct08 080401 12.50 12.59 12.11 12.39 -0.13 11,086 155,912 +251
Mar09 080401 13.06 13.14 12.72 12.97 -0.11 5,857 82,093 +405
May09 080401 13.05 13.15 12.77 12.98 -0.11 1,998 54,975 +796
Total Volume and Open Interest 14,781 938,838 +1,215
Sugar #14(ICE)
May08 080401 20.55 20.55 20.50 20.50 unch 17 997 +0
Jul08 080401 20.65 20.65 20.45 20.49 -0.06 13 2,847 +9
Sep08 080401 20.75 20.75 20.65 20.65 +0.06 0 1,476 +0
Nov08 080401 21.05 21.05 20.95 20.95 -0.28 0 1,052 +0
Jan09 080401 20.95 20.95 20.95 20.95 -0.09 0 459 +0
Total Volume and Open Interest 30 7,563 +9
London Cocoa(LCE)
May08 080401 1278 1312 1266 1300 +16 3,910 48,101 -234
Jul08 080401 1312 1338 1296 1321 +6 2,788 66,796 +932
Sep08 080401 1245 1255 1235 1247 -9 1,051 40,380 -209
Dec08 080401 1230 1248 1230 1240 -9 331 41,681 +146
Mar09 080401 1210 1233 1210 1223 -7 39 20,304 +26
May09 080401 1242 1242 1230 1232 -8 7 3,002 +3
Jul09 080401 1240 1242 1240 1242 -8 0 2,428 +0
Total Volume and Open Interest 7,597 223,196 -1,633
London Coffee(LCE)
May08 080401 2295.00 2302.00 2229.00 2279.00 -8.00 10,195 55,040 -5,649
Jul08 080401 2283.00 2286.00 2221.00 2267.00 -6.00 6,946 69,533 -2,015
Sep08 080401 2278.00 2285.00 2226.00 2263.00 -7.00 1,571 26,476 +951
Nov08 080401 2240.00 2244.00 2200.00 2238.00 -6.00 34 5,178 +20
Jan09 080401 2209.00 2209.00 2185.00 2200.00 -13.00 25 5,181 +0
Total Volume and Open Interest 19,177 168,288 -7,014
London Sugar(LCE)
May08 080401 330.70 338.50 326.00 331.10 -3.60 3,898 17,325 +53
Aug08 080401 332.30 339.00 327.50 332.10 -4.60 1,573 18,140 +586
Oct08 080401 340.50 342.80 334.90 338.60 -4.20 461 8,799 +175
Dec08 080401 340.00 347.90 340.00 345.60 -4.20 10 3,400 +0
Mar09 080401 350.00 352.60 350.00 352.60 -3.20 37 5,639 +1
Total Volume and Open Interest 5,153 59,184 -524
Cotton(ICE)
May08 080401 69.80 71.78 67.31 70.45 +1.11 22,342 102,344 -6,260
Jul08 080401 73.25 75.25 70.80 73.95 +1.15 10,289 61,842 +3,553
Oct08 080401 75.72 79.15 75.30 78.06 +1.26 100 2,366 +53
Dec08 080401 78.95 82.07 77.08 80.99 +1.87 5,136 88,956 +546
Mar09 080401 80.29 84.56 79.80 83.58 +1.98 231 7,485 +4
May09 080401 80.99 84.59 80.85 84.59 +2.23 7 554 +0
Total Volume and Open Interest 26,084 270,760 -868
Lumber(CME)
May08 080401 221.0 221.5 217.0 217.0 -5.1 2,620 6,976 -442
Jul08 080401 246.5 247.1 244.0 244.9 -4.1 2,282 5,268 +1,274
Sep08 080401 258.1 259.4 255.1 259.2 -1.8 33 1,469 +24
Nov08 080401 254.5 254.5 251.6 251.6 -3.2 22 393 -10
Total Volume and Open Interest 4,957 13,391 +44
Crude Oil(NYM)
May08 080401 99.80 102.50 99.70 100.98 -0.60 332,269 349,071 -12,543
Jun08 080401 99.50 100.65 99.39 100.50 -0.59 115,848 178,395 +7,416
Jul08 080401 98.80 100.80 98.80 100.00 -0.56 35,332 80,646 -527
Aug08 080401 99.51 99.51 99.51 99.51 -0.57 11,339 36,734 +676
Sep08 080401 99.50 99.70 99.06 99.06 -0.58 10,253 51,984 +746
Oct08 080401 98.63 98.63 98.63 98.63 -0.58 3,613 39,155 -9
Nov08 080401 98.22 98.22 98.22 98.22 -0.57 1,957 22,810 +35
Dec08 080401 97.81 97.81 97.81 97.81 -0.56 19,229 202,200 -1,037
Jan09 080401 97.38 97.38 97.38 97.38 -0.55 173 25,032 +80
Feb09 080401 97.00 97.00 97.00 97.00 -0.54 17 13,170 +0
Mar09 080401 96.65 96.65 96.65 96.65 -0.53 74 12,149 -10
Apr09 080401 96.34 96.34 96.34 96.34 -0.52 66 8,819 +347
May09 080401 96.03 96.03 96.03 96.03 -0.51 23 17,876 -6
Jun09 080401 94.80 95.75 94.80 95.75 -0.50 1,096 28,197 -227
Jul09 080401 95.49 95.49 95.49 95.49 -0.49 12 7,742 -7
Aug09 080401 95.27 95.27 95.27 95.27 -0.48 12 9,325 +2
Total Volume and Open Interest 472,700 1,401,804 -13,073
Heating Oil(NYM)
May08 080401 288.00 288.50 286.00 287.97 -2.64 41,940 83,181 -868
Jun08 080401 284.00 285.40 281.85 283.67 -1.79 13,845 42,857 +1,361
Jul08 080401 283.52 283.52 283.52 283.52 -1.39 3,412 18,966 +388
Aug08 080401 283.50 283.82 283.50 283.82 -1.39 1,484 9,263 +137
Sep08 080401 284.82 284.82 284.82 284.82 -1.44 1,071 9,289 +127
Oct08 080401 286.17 286.17 286.17 286.17 -1.49 616 4,268 -90
Nov08 080401 287.57 287.57 287.57 287.57 -1.54 374 3,665 -13
Dec08 080401 289.02 289.02 289.02 289.02 -1.49 1,937 21,717 +65
Jan09 080401 289.00 289.92 289.00 289.92 -1.44 405 8,896 +87
Feb09 080401 288.00 288.42 288.00 288.42 -1.44 49 1,350 +9
Mar09 080401 285.00 285.00 284.67 284.67 -1.44 28 1,484 +9
Apr09 080401 279.00 279.00 278.82 278.82 -1.44 10 1,437 +0
Total Volume and Open Interest 63,417 223,071 -6,731
Gasoline(NYMEX)
May08 080401 262.80 267.66 259.20 263.92 +1.21 34,730 89,909 +1,203
Jun08 080401 262.75 266.70 258.73 263.27 +0.96 12,950 45,739 -198
Jul08 080401 262.20 265.18 258.34 262.27 +0.76 6,944 22,481 +1,082
Aug08 080401 259.00 263.74 256.77 260.42 +0.56 1,655 10,865 +43
Sep08 080401 254.37 259.70 254.37 257.57 +0.26 1,987 11,642 +254
Oct08 080401 245.11 245.13 242.35 244.92 -0.14 842 7,177 -325
Nov08 080401 242.50 242.62 241.10 242.12 -0.34 702 4,500 -104
Dec08 080401 238.50 243.09 238.14 241.02 -0.64 663 12,943 -5
Jan09 080401 242.02 242.02 242.02 242.02 -0.64 39 4,218 +14
Feb09 080401 243.92 243.92 243.92 243.92 -0.64 10 1,767 -3
Total Volume and Open Interest 84,240 233,857 -6,116
e-MiNY RBOB Gasoline(NYMEX)
May08 080401 263.92 263.92 263.92 263.92 +1.21 2 4 +0
Jun08 080401 263.27 263.27 263.27 263.27 +0.96 0 5 +0
Jul08 080401 262.27 262.27 262.27 262.27 +0.76      
Aug08 080401 260.42 260.42 260.42 260.42 +0.56 0 1 +0
Total Volume and Open Interest 2 10 -23
Natural Gas(NYM)
May08 080401 10.033 10.035 9.564 9.724 -0.377 79,487 162,402 -231
Jun08 080401 10.000 10.020 9.810 9.810 -0.367 19,469 48,701 +741
Jul08 080401 10.105 10.105 9.894 9.894 -0.364 9,342 41,379 +570
Aug08 080401 10.150 10.150 9.937 9.937 -0.366 4,094 28,603 +415
Sep08 080401 10.160 10.160 9.949 9.949 -0.364 1,366 20,050 -63
Oct08 080401 10.240 10.240 10.019 10.019 -0.364 7,030 63,489 +203
Nov08 080401 10.264 10.264 10.264 10.264 -0.369 1,190 30,818 +123
Dec08 080401 10.589 10.589 10.589 10.589 -0.384 1,556 35,886 +332
Jan09 080401 10.940 10.940 10.799 10.799 -0.384 2,963 56,267 +429
Feb09 080401 10.769 10.769 10.769 10.769 -0.384 459 13,722 -50
Mar09 080401 10.640 10.640 10.500 10.529 -0.384 1,119 42,480 -17
Apr09 080401 9.090 9.090 8.939 8.939 -0.279 2,270 36,169 +25
May09 080401 8.774 8.774 8.774 8.774 -0.274 379 28,451 -16
Jun09 080401 8.824 8.824 8.824 8.824 -0.274 255 13,906 +16
Jul09 080401 8.890 8.890 8.890 8.890 -0.274 243 11,035 +204
Aug09 080401 9.100 9.100 8.943 8.943 -0.274 26 12,656 +4
Total Volume and Open Interest 86,889 862,141 -280
Brent Crude Oil(ICE)
May08 080401 100.50 101.47 98.99 100.17 -0.13 125,547 117,537 -10,445
Jun08 080401 100.34 101.21 98.76 99.90 -0.21 62,718 128,451 +713
Jul08 080401 100.08 100.88 98.46 99.59 -0.24 20,988 71,457 -14
Aug08 080401 99.25 100.42 98.17 99.24 -0.29 8,815 35,256 +1,646
Sep08 080401 98.78 100.15 97.90 98.94 -0.35 4,210 19,713 -30
Oct08 080401 98.77 99.89 97.65 98.68 -0.39 1,951 11,931 +96
Nov08 080401 98.66 99.62 97.47 98.45 -0.40 1,718 9,860 +125
Dec08 080401 98.76 99.35 97.08 98.20 -0.38 10,037 57,286 +951
Jan09 080401 98.12 98.57 97.97 97.97 -0.36 0 13,603 -77
Feb09 080401 97.72 97.72 97.72 97.72 -0.34 45 7,438 -28
Mar09 080401 97.47 97.47 97.47 97.47 -0.32 0 5,026 +0
Apr09 080401 97.21 97.21 97.21 97.21 -0.31 0 5,859 +0
May09 080401 96.96 96.96 96.96 96.96 -0.29 0 1,792 +25
Jun09 080401 96.26 96.70 96.13 96.70 -0.27 0 10,721 +67
Total Volume and Open Interest 249,072 594,544 -14,696
Gas Oil(ICE)
Apr08 080401 937.75 937.75 915.25 927.00 -42.00 32,388 39,615 -4,627
May08 080401 924.00 925.25 903.50 915.25 -39.50 33,357 64,463 -4,336
Jun08 080401 915.00 918.75 896.50 908.50 -37.25 12,765 29,885 -695
Jul08 080401 907.00 909.75 894.50 904.50 -35.75 4,426 16,052 -273
Aug08 080401 904.75 906.00 896.00 902.50 -35.00 2,522 10,404 -212
Sep08 080401 904.50 905.75 896.00 902.25 -34.50 2,732 11,584 -293
Oct08 080401 902.50 904.00 893.50 900.25 -34.00 1,858 7,407 -315
Nov08 080401 900.25 902.25 891.50 898.25 -33.00 1,573 7,639 -277
Dec08 080401 898.25 901.00 889.50 896.00 -32.50 4,043 27,894 -286
Jan09 080401 893.75 893.75 893.75 893.75 -32.00 504 11,754 +217
Total Volume and Open Interest 97,145 253,689 -10,905
US Dollar Index(ICE)
Jun08 080401 72.230 73.130 72.130 72.965 +0.800 5,515 41,465 +2,115
Sep08 080401 72.940 73.530 72.940 73.415 +0.815 18 2,643 +10
Dec08 080401 73.865 73.865 73.865 73.865 +0.815 0 559 +0
Total Volume and Open Interest 1,340 42,542 +541
Australian Dollar(CME)
Jun08 080401 90.10 90.10 89.49 89.66 -0.75 1,738 69,141 -74
Sep08 080401 88.49 88.49 88.49 88.49 -0.72 0 533 +1
Dec08 080401 87.33 87.33 87.33 87.33 -0.68 0 643 +2
Total Volume and Open Interest 33,511 70,462 -573
British Pound(CME)
Jun08 080401 197.36 197.50 196.26 196.46 -0.66 2,846 88,751 +19
Sep08 080401 194.97 194.97 194.97 194.97 -0.62 1 1,077 +0
Dec08 080401 193.56 193.56 193.56 193.56 -0.56 0 143 -2
Total Volume and Open Interest 88,114 90,134 +6,074
Canadian Dollar(CME)
Jun08 080401 97.43 97.73 96.75 97.69 +0.60 1,793 89,404 +188
Sep08 080401 97.52 97.52 97.52 97.52 +0.59 0 6,201 +8
Dec08 080401 97.33 97.33 97.33 97.33 +0.57 0 2,470 +5
Mar09 080401 97.14 97.14 97.14 97.14 +0.55 0 449 +0
Total Volume and Open Interest 27,200 99,169 +1,215
Japanese Yen(CME)
Jun08 080401 99.84 99.84 98.45 98.45 -2.26 8,471 202,997 +825
Sep08 080401 98.83 98.83 98.83 98.83 -2.24 0 2,597 -10
Dec08 080401 99.19 99.19 99.19 99.19 -2.22 0 545 +0
Total Volume and Open Interest 88,526 205,377 +2,073
Swiss Franc(CME)
Jun08 080401 99.46 99.46 98.64 98.75 -1.91 1,812 55,254 -258
Sep08 080401 98.65 98.65 98.65 98.65 -1.90 0 1,324 +9
Dec08 080401 98.51 98.51 98.51 98.51 -1.91 0 54 +0
Total Volume and Open Interest 32,300 56,884 +256
EuroFX(CME)
Jun08 080401 156.11 156.11 155.23 155.48 -1.81 3,205 165,367 +5,728
Sep08 080401 154.69 154.69 154.69 154.69 -1.81 1 2,312 +30
Dec08 080401 154.00 154.00 154.00 154.00 -1.81 0 341 +0
Total Volume and Open Interest 148,494 162,414 -140
Mexican Peso(CME)
Apr08 080401 942.5 942.5 942.5 942.5 +4.8 0 3 +0
May08 080401 938.5 938.5 938.5 938.5 +4.8 0 3 +0
Total Volume and Open Interest 8,684 120,455 -749
30-Year T-Bonds(CBOT)
Jun08 080401 119~01 119~01 117~01 117~20 -1~05 305,767 925,331 +1,141
Sep08 080401 117~00 117~04 115~25 116~10 -1~01 47 374 +12
Dec08 080401 114~28 114~28 114~27 114~27 -1~06 1 50 -1
Total Volume and Open Interest 224,568 928,612 +2,347
10-Year T-Notes(CBOT)
Jun08 080401 119~005 119~030 117~125 117~230 -1~075 730,596 2,053,285 -13,953
Sep08 080401 116~015 116~015 116~015 116~015 -1~070 1 854 -2
Dec08 080401 115~015 115~015 115~015 115~015 -1~070      
Total Volume and Open Interest 606,330 2,070,676 +1,746
5-Year T-Notes(CBOT)
Jun08 080401 113~285 113~285 113~100 113~125 -0~270 437,392 0 +0
Sep08 080401 112~285 112~285 112~285 112~285 -0~270 0 1,075 +0
Dec08 080401 112~285 112~285 112~285 112~285 -0~270      
Total Volume and Open Interest 371,720 1,807,989 -2,387
2 Year T-Notes(CBOT)
Jun08 080401 107~024 107~024 107~002 107~004 -0~037 4,241 1,113,917 -10,943
Sep08 080401 106~104 106~104 106~104 106~104 -0~065      
Dec08 080401 106~104 106~104 106~104 106~104 -0~065      
Total Volume and Open Interest 165,030 1,137,945 +6,704
Eurodollars(CME)
Jun08 080401 97.675 97.680 97.615 97.625 -0.105 7,165 1,572,102 -102,022
Sep08 080401 97.840 97.845 97.755 97.765 -0.140 6,071 1,373,876 -11,842
Dec08 080401 97.770 97.780 97.665 97.670 -0.170 4,041 1,390,002 +7,151
Mar09 080401 97.750 97.755 97.595 97.610 -0.205 2,814 1,071,724 +4,322
Jun09 080401 97.570 97.570 97.410 97.420 -0.210 6,002 884,494 +3,842
Sep09 080401 97.365 97.365 97.210 97.220 -0.205 3,699 781,496 -4,597
Dec09 080401 97.080 97.080 96.925 96.945 -0.200 6,278 52,285 -498,415
Mar10 080401 96.875 96.875 96.750 96.750 -0.195 1,580 8,212 -334,543
Jun10 080401 96.635 96.635 96.530 96.530 -0.195 3,556 42,285 -202,556
Sep10 080401 96.415 96.415 96.310 96.330 -0.185 1,878 193,622 +571
Dec10 080401 96.205 96.205 96.120 96.135 -0.170 1,904 17,486 -154,310
Mar11 080401 96.060 96.060 95.990 96.000 -0.160 4,180 114,967 +2,021
Jun11 080401 95.900 95.900 95.860 95.875 -0.155 3,291 106,086 -763
Sep11 080401 95.780 95.780 95.745 95.760 -0.150 2,392 68,266 +348
Dec11 080401 95.660 95.660 95.625 95.640 -0.150 934 76,168 +8
Mar12 080401 95.590 95.590 95.540 95.560 -0.145 4,190 87,099 +1,558
Jun12 080401 95.490 95.490 95.470 95.475 -0.145 1,902 50,158 -1,377
Sep12 080401 95.385 95.390 95.385 95.390 -0.140 2,179 52,285 +810
Total Volume and Open Interest 1,590,854 9,527,383 -56,929
30 Day Federal Funds(CBOT)
Apr08 080401 6.055 6.055 6.055 6.055 -0.025 0 69,009 +230
May08 080401 6.340 6.340 6.310 6.310 -0.070 12 86,844 +506
Jun08 080401 6.365 6.370 6.340 6.340 -0.070 1 42,312 -183
Jul08 080401 6.420 6.420 6.400 6.400 -0.080 376 21,779 +392
Aug08 080401 6.440 6.450 6.425 6.425 -0.090 261 23,969 +163
Sep08 080401 6.435 6.435 6.435 6.435 -0.090 0 12,249 +70
Total Volume and Open Interest 51,603 331,137 +5,201
30 Day Fed Funds(e-CBOT)
Apr08 080401 97.825 97.825 97.795 97.805 -0.025 4,090 0 +0
May08 080401 98.125 98.125 98.050 98.060 -0.070 6,038 0 +0
Jun08 080401 98.150 98.155 98.080 98.090 -0.075 2,930 0 +0
Jul08 080401 98.215 98.215 98.135 98.150 -0.075 2,572 0 +0
Aug08 080401 98.255 98.255 98.170 98.175 -0.085 1,279 0 +0
Sep08 080401 98.265 98.265 98.175 98.185 -0.090 173 0 +0
Total Volume and Open Interest 29,700    
3-Mth Euro-Yen(CME)
Jun08 080401 99.25 99.25 99.25 99.25 -0.01 1,078 10,945 +847
Sep08 080401 99.33 99.33 99.33 99.33 unch 201 6,493 -615
Dec08 080401 99.35 99.35 99.34 99.34 unch 0 2,508 -5
Mar09 080401 99.32 99.32 99.32 99.32 unch 1 1,508 +1
Jun09 080401 99.26 99.26 99.26 99.26 unch 0 246 +0
Sep09 080401 99.20 99.20 99.20 99.20 unch 0 350 +0
Dec09 080401 99.14 99.14 99.14 99.14 unch      
Mar10 080401 99.08 99.08 99.08 99.08 unch      
Jun10 080401 99.03 99.03 99.03 99.03 +0.01      
Sep10 080401 98.99 98.99 98.99 98.99 +0.01      
Total Volume and Open Interest 1,280 22,050 +228
3-Mth Euro-Yen(SGX)
Jun08 080401 99.25 99.26 99.25 99.25 -0.01 943 25,587 +135
Sep08 080401 99.32 99.34 99.32 99.32 +0.00 213 16,165 -804
Dec08 080401 99.35 99.35 99.33 99.33 +0.01 424 15,531 +5
Mar09 080401 99.33 99.33 99.32 99.32 +0.01 73 8,060 +10
Jun09 080401 99.26 99.26 99.26 99.26 +0.01 0 2,303 +0
Sep09 080401 99.20 99.20 99.20 99.20 +0.01 0 778 +0
Dec09 080401 99.14 99.14 99.14 99.14 +0.01 0 260 +0
Mar10 080401 99.08 99.08 99.08 99.08 +0.01 0 250 +0
Total Volume and Open Interest 1,653 73,994 -2,038
Japanese Gov't Bonds(SGX)
Jun08 080401 140.64 140.71 139.35 139.62 -0.84 2,186 28,544 -296
Sep08 080401 139.62 139.62 139.62 139.62 -0.84      
Dec08 080401 139.62 139.62 139.62 139.62 -0.84      
Total Volume and Open Interest 2,186 28,544 -296
Euro-Bund(EUREX)
Jun08 080401 115.94 116.03 115.13 115.34 -2.07 1,470,086 1,284,109 +39,087
Sep08 080401 115.69 115.69 115.69 115.69 -0.64 91 161 +139
Dec08 080401 115.03 115.03 115.03 115.03 -0.64      
Total Volume and Open Interest 902,990 1,143,449 -140,682
Euro-Bobl(EUREX)
Jun08 080401 44.76 44.83 44.24 44.40 -0.45 450,711 1,067,767 +13,220
Sep08 080401 45.12 45.18 44.90 44.90 -0.48 563 9,326 +106
Dec08 080401 44.09 44.09 44.09 44.09 -0.45      
Total Volume and Open Interest 451,274 1,077,093 +13,326
3-Mth Euribor(EUREX)
Jun08 080401 95.495 95.495 95.465 95.465 -0.045 1,073 20,597 +10,432
Sep08 080401 95.840 95.845 95.825 95.825 -0.060 422 6,740 +487
Dec08 080401 95.980 95.980 95.935 95.940 -0.080 246 4,290 -101
Total Volume and Open Interest 2,031 37,144 -12,600
Long Gilt(LIFFE)
Jun08 080401 111~09 111~10 110~11 110~17 -0~25 113,501 332,815 +603
Sep08 080401 111~06 111~06 111~06 111~06 -0~25      
Total Volume and Open Interest 76,937 332,212 +3,935
3-Mth Short Sterling(LIFFE)
Jun08 080401 94.50 94.50 94.50 94.50 -0.04 57,598 503,921 -3,252
Sep08 080401 94.81 94.81 94.81 94.81 -0.05 71,090 566,247 -1,821
Dec08 080401 95.08 95.08 95.08 95.08 -0.07 101,477 598,828 -8,696
Mar09 080401 95.33 95.33 95.33 95.33 -0.05 62,441 327,345 +2,375
Jun09 080401 95.43 95.43 95.43 95.43 -0.04 81,269 235,946 +15,364
Sep09 080401 95.43 95.43 95.43 95.43 -0.04 24,155 154,576 -2,678
Total Volume and Open Interest 434,688 2,683,257 +36,133
3-Mth Euribor(LIFFE)
Jun08 080401 95.495 95.510 95.450 95.460 -0.045 138,608 790,948 +10,516
Sep08 080401 95.845 95.875 95.800 95.820 -0.065 127,997 671,051 +10,124
Dec08 080401 96.010 96.020 95.920 95.940 -0.075 139,653 475,592 +2,407
Total Volume and Open Interest 744,501 3,694,566 +26,623
3-Mth Aus T-Bills(SFE)
Jun08 080401 92.24 92.29 92.21 92.27 +0.04 12,364 317,010 -62,040
Sep08 080401 92.42 92.49 92.39 92.47 +0.07 13,982 215,201 -1,743
Dec08 080401 92.68 92.80 92.67 92.78 +0.12 4,992 124,487 +1,679
Mar09 080401 92.84 92.99 92.83 92.96 +0.15 3,126 66,551 +834
Jun09 080401 92.90 93.05 92.88 93.04 +0.17 1,305 63,751 -330
Sep09 080401 92.91 93.07 92.89 93.05 +0.15 3,719 45,595 +2,174
Dec09 080401 92.93 93.07 92.93 93.07 +0.16 2,699 18,986 +755
Mar10 080401 92.94 93.07 92.93 93.07 +0.17 723 3,776 +390
Jun10 080401 93.07 93.07 93.07 93.07 +0.17 0 561 +0
Sep10 080401 93.07 93.07 93.07 93.07 +0.17 0 501 +0
Total Volume and Open Interest 48,605 856,780 -58,281
10-Year Aus T-Bonds(SFE)
Jun08 080401 93.99 94.00 93.94 93.96 +0.02 29,880 416,343 +8,625
Sep08 080401 93.96 93.96 93.96 93.96 +0.02      
Total Volume and Open Interest 36,928 416,343 +8,625
3-Year Aus T-Bonds(SFE)
Jun08 080401 93.89 93.96 93.88 93.93 +0.09 40,751 397,114 +8,131
Sep08 080401 93.93 93.93 93.93 93.93 +0.09      
Total Volume and Open Interest 54,050 397,114 +8,131
Gold(CMX)
Apr08 080401 903.5 903.5 880.5 882.9 -33.3 5,980 7,875 -14,647
Jun08 080401 902.8 903.5 877.8 887.8 -33.7 118,963 253,362 -134
Aug08 080401 891.3 893.0 891.0 891.8 -33.7 1,252 33,000 -79
Oct08 080401 895.2 896.0 895.2 895.2 -33.7 97 8,685 +36
Dec08 080401 900.5 900.5 892.0 898.4 -33.7 725 29,039 +180
Feb09 080401 901.7 901.7 901.7 901.7 -33.7 1 22,122 +0
Apr09 080401 904.9 906.0 904.9 904.9 -33.6 1 5,849 +0
Jun09 080401 908.5 908.5 908.5 908.5 -33.6 2 10,578 +0
Aug09 080401 912.3 912.3 912.3 912.3 -33.6 10 224 +0
Oct09 080401 916.2 916.2 916.2 916.2 -33.6 10 220 +0
Dec09 080401 920.2 920.2 920.2 920.2 -33.6 23 15,187 -2
Feb10 080401 924.5 924.5 924.5 924.5 -33.6      
Total Volume and Open Interest 192,740 420,462  
Silver(CMX)
May08 080401 1691.0 1697.0 1630.0 1689.0 -42.0 35,810 63,178 -2,249
Jul08 080401 1660.0 1701.0 1650.0 1698.1 -41.9 3,654 27,367 -227
Sep08 080401 1682.0 1712.0 1682.0 1704.3 -41.9 255 17,690 +148
Dec08 080401 1680.0 1716.0 1675.0 1712.6 -41.9 1,142 20,654 +91
Mar09 080401 1720.5 1720.5 1720.5 1720.5 -41.6 448 4,606 +403
May09 080401 1726.3 1726.3 1726.3 1726.3 -41.7 1 328 +0
Jul09 080401 1738.0 1738.0 1731.9 1731.9 -41.6 1 4,119 +0
Total Volume and Open Interest 33,039 148,444 +298
Platinum(NYMEX)
Apr08 080401 1928.8 1928.8 1928.8 1928.8 -95.6 162 615 -277
Jul08 080401 1940.0 1948.0 1920.0 1937.8 -105.6 1,443 11,050 +139
Oct08 080401 1940.5 1940.5 1940.5 1940.5 -105.6 1 199 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080401 431.00 450.00 431.00 448.60 -1.60 945 17,186 +180
Sep08 080401 430.75 452.25 430.75 452.25 -1.60 8 0 +0
Dec08 080401 455.00 455.50 419.50 455.50 -1.60 4 0 +0
Total Volume and Open Interest 918 19,111 +123
Copper(CMX)
May08 080401 373.00 382.50 371.50 380.65 -2.45 8,064 55,758 -70
Jul08 080401 383.25 383.25 373.25 380.70 -2.40 1,348 25,666 +450
Sep08 080401 371.50 378.30 371.25 378.30 -2.30 159 4,196 +8
Dec08 080401 368.25 374.50 368.25 373.60 -2.30 101 6,190 +11
Mar09 080401 368.65 368.65 368.65 368.65 -2.45 9 892 -4
Total Volume and Open Interest 12,778 99,767 -370
Aluminum(CMX)
Apr08 080401 132.50 132.50 132.50 132.50 -0.25      
May08 080401 132.50 132.50 132.50 132.50 -0.25      
Jun08 080401 132.50 132.50 132.50 132.50 -0.25      
Jul08 080401 132.50 132.50 132.50 132.50 -0.25      
Aug08 080401 132.50 132.50 132.50 132.50 -0.25      
Sep08 080401 132.50 132.50 132.50 132.50 -0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080401 12390 12655 12390 12627 +370 3,292 27,540 +1,443
Sep08 080401 12627 12627 12627 12627 +370 0 10 +0
Dec08 080401 12595 12611 12595 12611 +384 0 6 +0
Mar09 080401 12600 12600 12600 12600 +392      
Total Volume and Open Interest 3,468 26,121 +418
S & P 500(CME)
Jun08 080401 1339.50 1372.30 1338.00 1370.60 +46.60 33,698 550,834 +2,435
Sep08 080401 1361.00 1371.30 1359.50 1371.30 +47.10 0 873 +6
Dec08 080401 1339.00 1371.70 1339.00 1371.70 +47.50 0 6,375 +0
Mar09 080401 1372.20 1372.20 1372.20 1372.20 +47.50 0 5 +0
Total Volume and Open Interest 35,366 555,661 +4,218
S & P 500 E-Mini(Globex)
Jun08 080401 1321.25 1372.50 1315.75 1370.50 +46.50 1,619,321 2,014,400 -28,359
Sep08 080401 1323.00 1373.00 1316.50 1371.25 +47.00 4,494 9,932 +2,458
Total Volume and Open Interest 1,528,310 2,050,308 -3,628
NASDAQ 100(CME)
Jun08 080401 1814.00 1862.00 1813.00 1857.80 +67.30 3,468 28,894 +195
Sep08 080401 1865.00 1865.00 1865.00 1865.00 +67.70 0 22 +0
Dec08 080401 1872.30 1872.30 1872.30 1872.30 +68.30      
Total Volume and Open Interest 4,480 28,721 -336
NASDAQ 100 E-Mini(Globex)
Jun08 080401 1785.50 1862.30 1777.30 1857.80 +67.30 301,949 297,583 -7,084
Sep08 080401 1789.30 1869.00 1785.00 1865.00 +67.70 577 410 +263
Total Volume and Open Interest 286,272 304,814 -103
S & P Midcap 400(CME)
Jun08 080401 787.75 807.00 787.00 805.50 +24.00 455 4,197 +372
Sep08 080401 806.50 806.50 806.50 806.50 +24.00 0 55 +0
Dec08 080401 811.50 811.50 811.50 811.50 +24.00 0 2 +0
Total Volume and Open Interest 85 3,882 +13
Russell 2000(CME)
Jun08 080401 695.50 710.00 693.25 709.70 +19.70 851 32,285 -184
Sep08 080401 710.05 710.05 710.05 710.05 +19.85 0 27 +0
Total Volume and Open Interest 602 32,496 -234
Russell 2000 E-Mini(Globex)
Jun08 080401 685.00 710.20 683.60 709.70 +19.70 203,776 636,033 +3,674
Sep08 080401 697.70 709.90 684.80 709.90 +19.70 13 127 +1
Total Volume and Open Interest 175,867 632,485 -890
Value Line(KCBT)
Jun08 080401 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080401 12620 12810 12545 12675 +155 79,107 174,246 +2,661
Sep08 080401 12595 12825 12575 12690 +130 242 165 -28
Total Volume and Open Interest 79,359 174,458 +2,634
Nikkei 225(SGX)
Jun08 080401 12620 12810 12545 12675 +155 79,107 174,246 +2,661
Sep08 080401 12595 12825 12575 12690 +130 242 165 -28
Dec08 080401 12640 12640 12640 12640 +135 0 10 +0
Total Volume and Open Interest 79,359 174,458 +2,634
CAC 40(EURONEXT)
Apr08 080401 4711.0 4908.0 4673.0 4874.5 +161.5 125,921 448,446 +23,226
May08 080401 4691.5 4851.5 4691.5 4826.5 +162.5 891 1,133 +579
Jun08 080401 4588.5 4793.5 4574.0 4767.0 +163.0 1,554 32,136 +497
Total Volume and Open Interest 98,581 458,892 +1,859
Hang Seng Index(HKFE)
Apr08 080401 23100 23325 22642 23230 +600 7,147 71,048 -6
May08 080401 22877 23102 22500 23049 +495 0 71  
Jun08 080401 22830 23077 22510 23030 +595 22 724 +0
Total Volume and Open Interest 8,807 71,844 -7,253
DAX(EUREX)
Jun08 080401 6600.0 6866.0 6555.5 6790.0 +194.5 158,438 191,160 +1,361
Sep08 080401 6655.0 6933.5 6626.0 6857.5 +197.0 1,645 7,338 -676
Dec08 080401 6699.0 7001.0 6699.0 6926.0 +198.5 229 692 +182
Total Volume and Open Interest 114,866 198,323 -1,519
FT-SE 100(EURONEXT)
Jun08 080401 5680.00 5888.00 5680.00 5871.00 +162.50 135,618 455,676 +2,511
Sep08 080401 5845.50 5885.50 5845.50 5885.50 +164.50 25 5,328 +16
Dec08 080401 5918.50 5918.50 5918.50 5918.50 +162.50 0 2,100 +0
Total Volume and Open Interest 87,172 460,577 -310
SPI 200(SFE)
Jun08 080401 5435.0 5438.0 5355.0 5409.0 +13.0 22,817 249,835 +5,824
Sep08 080401 5399.0 5413.0 5399.0 5413.0 +12.0 45 1,471 +36
Dec08 080401 5462.0 5462.0 5462.0 5462.0 +12.0 0 706 +0
Total Volume and Open Interest 23,973 252,016 +5,860
GSCI(CME)
Apr08 080401 2.94 14.64 1.24 5.84 -5.80 356 16,993 -164
May08 080401 5.84 5.84 5.84 5.84 -5.40 0 1 +0
Jun08 080401 5.84 5.84 5.84 5.84 -4.80      
Total Volume and Open Interest 340 17,158 -25
RJ/CRB Index(ICE)
Apr08 080401 507.85 515.80 506.55 511.50 -2.00 11 310 +4
Jun08 080401 519.80 519.80 518.00 518.00 -2.00 12 425 +0
Aug08 080401 524.50 524.50 524.50 524.50 -2.00 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