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 Wed April 02, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080402 1202.00 1245.00 1202.00 1243.00 +32.00 16,536 177,064 -4,831
Jul08 080402 1219.00 1260.00 1219.00 1259.50 +25.50 17,295 123,949 +4,098
Aug08 080402 1227.00 1252.00 1220.00 1252.00 +28.00 407 9,754 +203
Sep08 080402 1194.00 1225.00 1194.00 1215.00 +17.00 1,716 8,607 +1,074
Nov08 080402 1138.00 1174.00 1135.00 1169.75 +22.50 7,094 137,494 -5,755
Jan09 080402 1151.00 1181.00 1150.00 1181.00 +23.00 113 11,645 +99
Mar09 080402 1165.00 1190.00 1165.00 1190.00 +30.00 244 4,855 +63
Total Volume and Open Interest 159,065 516,558 +1,807
Soybean Meal(CBOT)
May08 080402 325.00 332.50 323.10 331.00 +0.50 10,266 53,820 -14
Jul08 080402 329.00 336.00 327.00 334.50 +1.00 13,092 61,682 +3,337
Aug08 080402 326.50 332.00 326.00 329.00 unch 885 17,603 +316
Sep08 080402 316.50 320.00 313.50 318.00 -1.00 2,044 10,705 +381
Oct08 080402 295.00 295.00 290.30 294.00 -0.50 1,225 13,920 -209
Dec08 080402 291.00 293.30 286.20 291.50 -0.20 4,701 52,259 -1,632
Jan09 080402 291.00 293.00 291.00 293.00 +0.50 236 3,506 +149
Mar09 080402 295.00 297.50 293.00 295.00 +1.00 338 2,744 -22
Total Volume and Open Interest 54,859 221,074 +2,428
Soybean Oil(CBOT)
May08 080402 52.65 55.15 52.35 55.05 +2.90 14,326 111,433 -3,872
Jul08 080402 53.50 55.90 53.25 55.82 +2.67 16,378 77,453 +5,827
Aug08 080402 53.50 56.15 53.50 56.12 +2.57 769 11,569 +35
Sep08 080402 53.70 56.55 53.70 56.42 +2.65 901 9,754 +234
Oct08 080402 54.75 56.55 54.75 56.55 +2.70 419 8,222 -188
Dec08 080402 54.30 57.00 54.30 56.96 +2.84 5,008 58,965 +4,910
Jan09 080402 55.45 57.05 55.35 57.05 +2.75 225 2,623 +65
Mar09 080402 55.80 57.30 55.80 57.30 +2.75 953 5,052 -278
Total Volume and Open Interest 71,197 283,980 +582
Canola(WCE)
May08 080402 578.6 610.0 575.1 609.0 +28.4 11,304 40,178 -3,593
Jul08 080402 593.0 622.2 593.0 620.1 +26.3 7,616 33,031 +413
Total Volume and Open Interest 18,885 141,299 -6,353
Corn(CBOT)
May08 080402 588.00 599.00 587.00 595.75 +11.75 17,658 378,355 -13,030
Jul08 080402 600.00 612.25 600.00 609.25 +11.25 15,579 360,721 +15,553
Sep08 080402 600.00 609.75 600.00 607.75 +9.25 1,985 83,848 +1,477
Dec08 080402 598.00 605.00 598.00 603.00 +10.00 7,959 408,306 +296
Mar09 080402 606.00 611.00 604.00 608.50 +9.00 470 44,135 +770
May09 080402 608.50 614.00 608.50 611.00 +8.00 26 4,393 +67
Total Volume and Open Interest 389,632 1,391,618 -2,084
Wheat(CBOT)
May08 080402 900.00 940.00 900.00 936.50 +41.50 8,502 120,353 -12,409
Jul08 080402 920.00 952.00 916.00 950.50 +38.00 8,161 135,272 +3,757
Sep08 080402 930.00 964.00 930.00 963.50 +45.00 763 28,559 +674
Dec08 080402 944.00 975.50 943.00 975.50 +34.00 1,210 62,978 -91
Mar09 080402 966.00 985.00 966.00 985.00 +35.00 192 2,386 +228
Total Volume and Open Interest 59,111 387,432 -402
Wheat(KCBT)
May08 080402 960.00 990.00 960.00 986.00 +36.00 5,870 34,412 -697
Jul08 080402 970.00 1000.00 964.00 998.00 +39.00 8,134 43,510 +608
Sep08 080402 980.00 1002.00 977.00 1002.00 +34.00 1,584 10,108 +529
Dec08 080402 1000.00 1018.00 995.00 1016.00 +31.00 1,730 13,497 +491
Mar09 080402 1020.00 1020.00 1020.00 1020.00 +10.00 36 498 -12
Total Volume and Open Interest 13,723 109,763 +101
Wheat(MGE)
May08 080402 1175.00 1215.00 1165.00 1215.00 +60.00 1,337 7,456 -98
Jul08 080402 1015.00 1060.00 1015.00 1056.25 +56.25 1,361 7,767 +233
Sep08 080402 986.75 1020.00 986.75 1020.00 +43.25 1,428 16,321 -121
Dec08 080402 1000.00 1025.00 999.00 1023.50 +38.50 1,315 14,795 +455
Mar09 080402 1020.00 1020.00 1020.00 1020.00 +15.00 55 459 -11
Total Volume and Open Interest 3,146 47,514 +820
Oats(CBOT)
May08 080402 380.00 401.00 380.00 397.00 +9.00 1,561 4,340 -1,091
Jul08 080402 397.00 411.50 397.00 407.25 +8.25 1,680 6,084 +1,228
Sep08 080402 417.00 417.00 417.00 417.00 +12.00 6 390 -3
Dec08 080402 413.00 429.00 413.00 428.75 +8.75 154 3,414 -19
Total Volume and Open Interest 5,835 14,179 -267
Rough Rice(CBOT)
May08 080402 19.15 19.79 19.13 19.79 +0.50 365 9,421 -763
Jul08 080402 20.11 20.11 20.11 20.11 +0.50 316 4,412 +452
Sep08 080402 17.95 18.14 17.95 18.14 +0.29 7 4,218 +158
Nov08 080402 17.90 18.18 17.90 18.14 +0.30 1 3,092 +28
Total Volume and Open Interest 4,816 21,388 +501
Live Cattle(CME)
Apr08 080402 87.550 87.750 86.100 86.200 -1.200 7,924 24,243 -1,551
Jun08 080402 88.100 88.450 87.400 87.550 -0.585 20,943 141,965 +2,561
Aug08 080402 93.535 93.900 93.050 93.250 -0.330 6,791 53,573 +1,701
Oct08 080402 99.500 99.950 98.950 99.300 -0.300 3,835 28,591 +590
Dec08 080402 101.650 102.100 100.950 101.300 -0.400 915 14,608 +115
Feb09 080402 103.400 103.800 102.950 103.330 -0.170 382 9,495 +58
Total Volume and Open Interest 41,470 272,544 +2,851
Feeder Cattle(CME)
Apr08 080402 98.750 98.900 97.300 97.600 -1.535 1,435 5,122 -620
May08 080402 100.800 101.250 99.500 99.550 -1.800 3,318 19,928 +193
Aug08 080402 104.850 105.150 103.250 103.500 -1.750 1,532 8,612 +464
Sep08 080402 106.250 106.250 104.500 104.730 -1.770 169 1,874 +88
Oct08 080402 106.250 106.250 104.600 105.150 -1.350 148 1,200 +15
Nov08 080402 105.350 105.350 104.100 104.250 -1.250 34 600 +9
Jan09 080402 104.500 104.600 104.150 104.250 -1.350 18 496 +11
Total Volume and Open Interest 6,592 37,673 +350
Lean Hogs(CME)
Apr08 080402 55.450 55.700 54.950 55.600 -0.400 7,076 17,485 -1,719
May08 080402 65.150 65.450 64.400 65.285 -0.365 414 3,886 -48
Jun08 080402 66.400 66.850 66.035 66.600 +0.170 16,029 88,453 +2,220
Jul08 080402 69.150 69.350 68.650 69.150 -0.250 4,895 31,771 +335
Aug08 080402 69.650 70.400 69.450 70.330 +0.400 5,013 27,140 +339
Oct08 080402 65.600 66.750 65.600 66.635 +0.850 1,053 16,785 +184
Dec08 080402 68.850 69.400 68.850 69.400 +0.250 1,999 25,419 -249
Feb09 080402 73.400 74.450 73.400 74.330 +0.630 787 10,683 -79
Total Volume and Open Interest 36,210 222,398 +5,232
Pork Bellies(CME)
May08 080402 68.250 68.250 66.500 67.885 +0.805 205 1,036 -35
Jul08 080402 69.900 70.200 68.035 69.500 +0.500 82 649 +33
Aug08 080402 70.000 71.100 69.500 70.550 +0.850 28 247 +2
Feb09 080402 87.400 87.400 87.400 87.400 unch 0 18 +0
Mar09 080402 87.900 87.900 87.900 87.900 unch 0 5 +0
Total Volume and Open Interest 302 1,955 -20
Class III Milk(CME)
Apr08 080402 16.84 16.84 16.84 16.84 unch 52 3,959 +10
May08 080402 17.40 17.40 17.40 17.40 +0.11 158 3,829 +70
Jun08 080402 17.98 18.01 17.98 18.01 +0.23 79 3,064 +17
Jul08 080402 18.26 18.26 18.26 18.26 +0.31 89 2,289 +2
Aug08 080402 18.55 18.55 18.55 18.55 +0.40 66 2,144 -6
Total Volume and Open Interest 1,003 30,298 +220
Cocoa(ICE)
May08 080402 2269 2300 2217 2230 -52 13,702 49,064 -5,816
Jul08 080402 2312 2332 2251 2262 -51 5,918 41,819 +1,823
Sep08 080402 2318 2337 2274 2280 -45 2,584 18,948 +848
Dec08 080402 2324 2330 2274 2280 -45 718 21,607 +130
Mar09 080402 2275 2279 2273 2279 -39 107 8,062 +23
May09 080402 2283 2283 2283 2283 -46 14 2,305 -12
Jul09 080402 2294 2294 2294 2294 -45 6 2,162 +0
Total Volume and Open Interest 12,825 148,964 -2,506
Coffee "C"(ICE)
May08 080402 129.75 131.45 128.35 128.65 -0.45 15,877 70,666 -4,252
Jul08 080402 131.50 133.95 130.90 131.20 -0.45 6,216 46,484 +2,598
Sep08 080402 134.80 136.40 133.45 133.65 -0.50 926 16,637 +145
Dec08 080402 137.10 139.50 136.90 137.10 -0.40 695 14,130 -28
Mar09 080402 140.50 142.45 140.45 140.45 -0.40 398 7,574 +73
May09 080402 144.65 144.65 142.60 142.60 -0.40 182 2,670 +150
Total Volume and Open Interest 36,605 162,285 -5,717
Orange Juice(ICE)
May08 080402 112.50 114.30 109.95 110.15 -4.25 2,840 15,528 -1,206
Jul08 080402 117.50 117.50 113.65 113.95 -4.00 2,769 11,240 +2,057
Sep08 080402 115.85 121.75 115.85 117.30 -3.70 19 1,924 -1
Nov08 080402 121.00 121.50 120.25 120.40 -3.45 35 1,384 +1
Jan09 080402 122.25 127.35 122.25 123.90 -3.45 6 1,301 -4
Mar09 080402 130.30 130.30 127.45 127.45 -2.85 0 151 +0
Total Volume and Open Interest 4,912 30,716 +659
Sugar #11(ICE)
May08 080402 11.42 11.86 11.41 11.77 +0.25 64,458 312,371 -9,039
Jul08 080402 11.98 12.32 11.86 12.23 +0.26 30,852 238,295 +8,162
Oct08 080402 12.35 12.75 12.28 12.67 +0.28 15,185 155,769 -143
Mar09 080402 12.94 13.35 12.88 13.26 +0.29 7,290 81,776 -317
May09 080402 12.96 13.31 12.90 13.25 +0.27 3,430 54,298 -677
Total Volume and Open Interest 108,536 938,526 -312
Sugar #14(ICE)
May08 080402 20.40 20.40 20.35 20.35 -0.15 394 1,014 +17
Jul08 080402 20.45 20.45 20.45 20.45 -0.04 171 2,947 +100
Sep08 080402 20.63 20.63 20.63 20.63 -0.02 4 1,476 +0
Nov08 080402 21.18 21.18 21.18 21.18 +0.23 4 1,052 +0
Jan09 080402 20.99 20.99 20.99 20.99 +0.04 1 458 -1
Total Volume and Open Interest 574 7,679 +116
London Cocoa(LCE)
May08 080402 1294 1316 1280 1280 -20 5,993 48,364 +263
Jul08 080402 1320 1329 1293 1296 -25 3,351 66,655 -141
Sep08 080402 1245 1249 1230 1235 -12 1,228 40,076 -304
Dec08 080402 1236 1242 1216 1219 -21 985 41,699 +18
Mar09 080402 1226 1227 1204 1204 -19 558 20,463 +159
May09 080402 1233 1240 1214 1214 -18 8 3,001 -1
Jul09 080402 1237 1237 1225 1225 -17 1 2,428 +0
Total Volume and Open Interest 8,126 223,860 +664
London Coffee(LCE)
May08 080402 2285.00 2300.00 2228.00 2229.00 -50.00 12,741 48,843 -6,197
Jul08 080402 2275.00 2292.00 2229.00 2231.00 -36.00 11,089 69,194 -339
Sep08 080402 2283.00 2292.00 2232.00 2232.00 -31.00 3,398 28,227 +1,751
Nov08 080402 2236.00 2240.00 2206.00 2207.00 -31.00 323 5,045 -133
Jan09 080402 2176.00 2205.00 2169.00 2169.00 -31.00 36 5,156 -25
Total Volume and Open Interest 18,771 161,408 -6,880
London Sugar(LCE)
May08 080402 330.00 342.10 288.60 340.90 +9.80 4,195 13,014 -4,311
Aug08 080402 331.40 336.90 300.00 336.30 +4.20 2,499 18,983 +843
Oct08 080402 336.00 343.60 336.00 340.90 +2.30 174 8,878 +79
Dec08 080402 344.10 349.40 344.10 347.90 +2.30 40 3,368 -32
Mar09 080402 352.60 358.20 351.10 353.50 +0.90 30 5,640 +1
Total Volume and Open Interest 6,020 59,961 +777
Cotton(ICE)
May08 080402 70.45 71.01 69.56 70.18 -0.27 40,495 96,130 -6,214
Jul08 080402 73.93 74.49 73.07 73.66 -0.29 20,527 69,692 +7,850
Oct08 080402 78.30 78.73 77.68 77.94 -0.12 192 2,376 +10
Dec08 080402 81.00 81.68 80.20 80.90 -0.09 10,181 89,884 +928
Mar09 080402 83.06 84.14 83.06 83.48 -0.10 456 7,630 +145
May09 080402 84.40 84.40 84.40 84.40 -0.19 30 556 +2
Total Volume and Open Interest 38,126 268,675 -2,085
Lumber(CME)
May08 080402 217.0 226.9 217.0 225.9 +8.9 3,097 6,559 -417
Jul08 080402 244.9 248.0 244.0 247.6 +2.7 2,117 6,581 +1,313
Sep08 080402 257.9 262.0 256.8 261.8 +2.6 181 1,545 +76
Nov08 080402 253.4 255.2 253.4 254.0 +2.4 43 399 +6
Total Volume and Open Interest 4,962 14,236 +845
Crude Oil(NYM)
May08 080402 100.65 104.90 100.40 104.83 +3.85 299,407 330,812 -18,259
Jun08 080402 100.75 104.28 100.05 104.28 +3.78 107,983 185,573 +7,178
Jul08 080402 101.85 103.72 101.85 103.72 +3.72 34,477 78,811 -1,835
Aug08 080402 100.05 103.18 100.05 103.18 +3.67 11,901 36,411 -323
Sep08 080402 99.65 102.68 99.65 102.68 +3.62 7,752 51,913 -71
Oct08 080402 99.20 102.23 99.20 102.23 +3.60 5,106 39,370 +215
Nov08 080402 101.79 101.79 101.79 101.79 +3.57 4,266 23,593 +783
Dec08 080402 101.35 101.35 101.35 101.35 +3.54 23,658 198,797 -3,403
Jan09 080402 98.55 100.90 98.55 100.90 +3.52 184 25,048 +16
Feb09 080402 98.25 100.50 98.25 100.50 +3.50 186 13,111 -59
Mar09 080402 100.13 100.13 100.13 100.13 +3.48 240 12,107 -42
Apr09 080402 99.80 99.80 99.80 99.80 +3.46 25 8,438 -381
May09 080402 99.47 99.47 99.47 99.47 +3.44 56 17,877 +1
Jun09 080402 99.17 99.17 99.17 99.17 +3.42 641 28,239 +42
Jul09 080402 98.89 98.89 98.89 98.89 +3.40 115 7,706 -36
Aug09 080402 98.65 98.65 98.65 98.65 +3.38 0 9,325 +0
Total Volume and Open Interest 551,088 1,396,612 -5,192
Heating Oil(NYM)
May08 080402 290.00 295.10 285.50 295.10 +7.13 38,561 82,793 -388
Jun08 080402 285.50 291.40 285.50 291.35 +7.68 17,281 43,041 +184
Jul08 080402 291.40 291.40 291.40 291.40 +7.88 4,190 19,257 +291
Aug08 080402 291.75 291.75 291.75 291.75 +7.93 2,462 9,892 +629
Sep08 080402 285.00 292.65 285.00 292.65 +7.83 2,610 9,169 -120
Oct08 080402 293.95 293.95 293.95 293.95 +7.78 1,273 4,453 +185
Nov08 080402 295.30 295.30 295.30 295.30 +7.73 973 3,919 +254
Dec08 080402 296.60 296.60 296.60 296.60 +7.58 2,905 22,335 +618
Jan09 080402 295.00 297.50 295.00 297.50 +7.58 555 9,069 +173
Feb09 080402 294.00 296.05 294.00 296.05 +7.63 41 1,366 +16
Mar09 080402 290.50 292.30 290.50 292.30 +7.63 156 1,394 -90
Apr09 080402 286.45 286.45 286.45 286.45 +7.63 13 1,440 +3
Total Volume and Open Interest 65,239 218,220 -4,851
Gasoline(NYMEX)
May08 080402 263.69 278.36 263.22 277.36 +13.44 45,824 88,978 -931
Jun08 080402 264.17 276.64 262.50 275.61 +12.34 16,784 46,739 +1,000
Jul08 080402 264.93 274.77 261.75 273.86 +11.59 5,600 23,132 +651
Aug08 080402 261.30 271.69 260.22 271.46 +11.04 1,800 10,715 -150
Sep08 080402 257.77 268.95 257.27 268.21 +10.64 2,732 12,070 +428
Oct08 080402 245.28 255.42 245.01 255.16 +10.24 1,926 6,531 -646
Nov08 080402 242.25 251.96 242.15 251.96 +9.84 1,196 4,594 +94
Dec08 080402 242.00 250.56 240.34 250.51 +9.49 949 12,892 -51
Jan09 080402 246.30 251.31 246.30 251.31 +9.29 118 4,262 +44
Feb09 080402 253.01 253.01 253.01 253.01 +9.09 8 1,767 +0
Total Volume and Open Interest 77,629 228,379 -5,478
e-MiNY RBOB Gasoline(NYMEX)
May08 080402 277.36 277.36 277.36 277.36 +13.44 2 5 +1
Jun08 080402 275.61 275.61 275.61 275.61 +12.34 0 5 +0
Jul08 080402 273.86 273.86 273.86 273.86 +11.59      
Aug08 080402 271.46 271.46 271.46 271.46 +11.04 0 1 +0
Total Volume and Open Interest 2 11 +1
Natural Gas(NYM)
May08 080402 9.630 9.952 9.386 9.832 +0.108 76,664 162,399 -3
Jun08 080402 9.710 9.940 9.510 9.916 +0.106 22,999 49,605 +904
Jul08 080402 9.690 9.999 9.690 9.999 +0.105 10,878 43,580 +2,201
Aug08 080402 9.745 10.100 9.745 10.037 +0.100 4,696 28,119 -484
Sep08 080402 9.755 10.047 9.755 10.047 +0.098 1,886 20,085 +35
Oct08 080402 9.825 10.117 9.770 10.117 +0.098 9,502 62,577 -912
Nov08 080402 10.382 10.382 10.382 10.382 +0.118 2,184 31,053 +235
Dec08 080402 10.732 10.732 10.732 10.732 +0.143 888 36,093 +207
Jan09 080402 10.937 10.937 10.937 10.937 +0.138 5,841 54,336 -1,931
Feb09 080402 10.620 10.902 10.620 10.902 +0.133 531 13,954 +232
Mar09 080402 10.419 10.667 10.340 10.667 +0.138 4,878 42,161 -319
Apr09 080402 8.810 9.110 8.810 9.097 +0.158 1,884 35,565 -604
May09 080402 8.932 8.932 8.932 8.932 +0.158 577 28,541 +90
Jun09 080402 8.982 8.982 8.982 8.982 +0.158 340 13,924 +18
Jul09 080402 8.780 9.049 8.780 9.049 +0.159 79 11,088 +53
Aug09 080402 9.160 9.160 9.099 9.099 +0.156 139 12,677 +21
Total Volume and Open Interest 135,627 865,871 +3,730
Brent Crude Oil(ICE)
May08 080402 100.41 103.98 99.10 103.75 +3.58 106,561 110,938 -6,599
Jun08 080402 100.14 103.72 98.86 103.51 +3.61 60,503 130,651 +2,200
Jul08 080402 100.08 103.35 98.63 103.22 +3.63 27,278 75,138 +3,681
Aug08 080402 99.74 102.99 98.35 102.89 +3.65 7,264 36,224 +968
Sep08 080402 99.44 102.67 98.07 102.59 +3.65 4,674 20,625 +912
Oct08 080402 99.18 102.39 97.83 102.31 +3.63 2,659 12,294 +363
Nov08 080402 98.92 102.09 97.58 102.01 +3.56 1,394 9,964 +104
Dec08 080402 98.59 101.79 97.26 101.70 +3.50 10,684 58,711 +1,425
Jan09 080402 97.64 101.45 97.41 101.45 +3.48 248 13,720 +117
Feb09 080402 98.50 101.17 98.50 101.17 +3.45 0 7,458 +20
Mar09 080402 100.89 100.89 100.89 100.89 +3.42 0 5,026 +0
Apr09 080402 100.61 100.61 100.61 100.61 +3.40 0 5,959 +100
May09 080402 100.34 100.34 100.34 100.34 +3.38 0 1,792 +0
Jun09 080402 100.05 100.05 100.05 100.05 +3.35 546 9,525 -1,196
Total Volume and Open Interest 163,088 587,674 -6,870
Gas Oil(ICE)
Apr08 080402 929.75 949.75 918.00 923.75 -3.25 15,630 35,480 -4,135
May08 080402 915.25 938.00 906.25 911.50 -3.75 19,624 66,688 +2,225
Jun08 080402 913.50 932.25 900.75 905.50 -3.00 9,349 29,252 -633
Jul08 080402 913.50 926.75 896.75 901.50 -3.00 1,881 16,139 +87
Aug08 080402 913.25 926.00 894.75 899.00 -3.50 565 9,940 -464
Sep08 080402 907.00 926.25 894.75 898.75 -3.50 989 11,220 -364
Oct08 080402 904.50 923.50 894.75 896.50 -3.75 291 7,420 +13
Nov08 080402 902.25 921.25 894.25 894.25 -4.00 346 7,745 +106
Dec08 080402 906.00 919.75 889.75 891.75 -4.25 2,489 28,085 +191
Jan09 080402 889.75 889.75 889.75 889.75 -4.00 569 11,748 -6
Total Volume and Open Interest 52,244 250,737 -2,952
US Dollar Index(ICE)
Jun08 080402 72.860 73.160 72.520 72.670 -0.295 6,936 39,793 -1,672
Sep08 080402 73.085 73.105 73.060 73.105 -0.310 9 2,643 +0
Dec08 080402 73.410 73.555 73.410 73.555 -0.310 0 559 +0
Total Volume and Open Interest 5,533 44,667 +2,125
Australian Dollar(CME)
Jun08 080402 90.53 90.58 90.52 90.58 +0.92 2,659 71,144 +2,003
Sep08 080402 89.41 89.41 89.41 89.41 +0.92 0 524 -9
Dec08 080402 88.26 88.26 88.26 88.26 +0.93 28 693 +50
Total Volume and Open Interest 37,353 70,389 -73
British Pound(CME)
Jun08 080402 196.90 197.78 196.89 197.69 +1.23 2,529 97,473 +8,722
Sep08 080402 196.25 196.25 196.25 196.25 +1.28 5 1,072 -5
Dec08 080402 194.85 194.85 194.85 194.85 +1.29 0 143 +0
Total Volume and Open Interest 72,952 90,151 +17
Canadian Dollar(CME)
Jun08 080402 98.16 98.19 97.93 98.19 +0.50 2,329 90,314 +910
Sep08 080402 98.01 98.01 98.01 98.01 +0.49 0 6,216 +15
Dec08 080402 97.82 97.82 97.82 97.82 +0.49 0 2,472 +2
Mar09 080402 97.62 97.62 97.62 97.62 +0.48 0 450 +1
Total Volume and Open Interest 40,611 99,370 +201
Japanese Yen(CME)
Jun08 080402 98.01 98.29 97.93 98.08 -0.37 9,353 186,038 -16,959
Sep08 080402 98.49 98.49 98.49 98.49 -0.34 0 2,570 -27
Dec08 080402 98.88 98.88 98.88 98.88 -0.31 0 545 +0
Total Volume and Open Interest 104,282 206,192 +815
Swiss Franc(CME)
Jun08 080402 98.53 99.03 98.53 99.03 +0.28 3,845 55,568 +314
Sep08 080402 98.95 98.95 98.95 98.95 +0.30 0 1,343 +19
Dec08 080402 98.84 98.84 98.84 98.84 +0.33 0 54 +0
Total Volume and Open Interest 43,674 56,634 -250
EuroFX(CME)
Jun08 080402 155.50 156.20 155.35 156.10 +0.62 4,389 163,103 -2,264
Sep08 080402 154.92 155.32 154.90 155.32 +0.63 0 2,323 +11
Dec08 080402 154.63 154.63 154.63 154.63 +0.63 0 342 +1
Total Volume and Open Interest 185,031 168,172 +5,758
Mexican Peso(CME)
Apr08 080402 945.2 945.2 945.2 945.2 +2.8 0 3 +0
May08 080402 941.2 941.2 941.2 941.2 +2.8 0 3 +0
Total Volume and Open Interest 38,746 131,613 +11,158
30-Year T-Bonds(CBOT)
Jun08 080402 117~16 118~05 117~01 117~14 -0~06 419,588 904,266 -21,065
Sep08 080402 116~01 116~24 115~27 116~04 -0~06 79 380 +6
Dec08 080402 114~26 114~26 114~26 114~26 -0~01 1 50 +0
Total Volume and Open Interest 336,331 925,770 -2,842
10-Year T-Notes(CBOT)
Jun08 080402 117~175 117~275 117~040 117~135 -0~095 1,136,787 2,067,323 +14,038
Sep08 080402 115~260 115~260 115~260 115~260 -0~075 0 854 +0
Dec08 080402 114~260 114~260 114~260 114~260 -0~075      
Total Volume and Open Interest 761,340 2,054,139 -16,537
5-Year T-Notes(CBOT)
Jun08 080402 113~055 113~070 112~265 113~020 -0~105 617,827 0 +0
Sep08 080402 112~180 112~180 112~180 112~180 -0~105 0 2,242 +1,167
Dec08 080402 112~180 112~180 112~180 112~180 -0~105      
Total Volume and Open Interest 455,223 1,810,941 +2,952
2 Year T-Notes(CBOT)
Jun08 080402 106~125 106~125 106~098 106~110 -0~022 895 1,117,392 +3,475
Sep08 080402 106~082 106~082 106~082 106~082 -0~022      
Dec08 080402 106~082 106~082 106~082 106~082 -0~022      
Total Volume and Open Interest 180,351 1,113,917 -24,028
Eurodollars(CME)
Jun08 080402 97.575 97.580 97.490 97.525 -0.100 13,550 1,571,833 -269
Sep08 080402 97.710 97.715 97.615 97.645 -0.120 11,793 1,389,242 +15,366
Dec08 080402 97.625 97.650 97.535 97.560 -0.110 6,795 1,394,206 +4,204
Mar09 080402 97.550 97.575 97.435 97.490 -0.120 15,682 1,096,491 +24,767
Jun09 080402 97.340 97.350 97.240 97.285 -0.135 12,937 878,022 -6,472
Sep09 080402 97.150 97.150 97.015 97.075 -0.145 19,061 769,360 -12,136
Dec09 080402 96.875 96.880 96.740 96.795 -0.150 10,111 531,328 +479,043
Mar10 080402 96.690 96.695 96.555 96.600 -0.150 7,102 350,180 +341,968
Jun10 080402 96.470 96.475 96.355 96.385 -0.145 5,271 247,448 +205,163
Sep10 080402 96.260 96.270 96.175 96.195 -0.135 4,084 193,242 -380
Dec10 080402 96.040 96.040 95.990 96.015 -0.120 6,094 172,769 +155,283
Mar11 080402 95.905 95.920 95.870 95.895 -0.105 6,423 113,990 -977
Jun11 080402 95.815 95.815 95.760 95.780 -0.095 4,183 107,274 +1,188
Sep11 080402 95.670 95.675 95.655 95.675 -0.085 3,021 67,970 -296
Dec11 080402 95.550 95.560 95.530 95.560 -0.080 2,859 75,041 -1,127
Mar12 080402 95.470 95.485 95.460 95.485 -0.075 4,957 86,832 -267
Jun12 080402 95.390 95.415 95.385 95.405 -0.070 2,201 49,783 -375
Sep12 080402 95.305 95.330 95.305 95.325 -0.065 2,308 51,121 -1,164
Total Volume and Open Interest 1,620,702 9,408,030 -119,353
30 Day Federal Funds(CBOT)
Apr08 080402 6.050 6.050 6.050 6.050 -0.005 178 68,445 -564
May08 080402 6.305 6.305 6.280 6.280 -0.030 320 85,550 -1,294
Jun08 080402 6.305 6.310 6.305 6.310 -0.030 485 44,657 +2,345
Jul08 080402 6.355 6.355 6.355 6.355 -0.045 2,327 24,084 +2,305
Aug08 080402 6.380 6.380 6.380 6.380 -0.045 1,908 26,180 +2,211
Sep08 080402 6.380 6.380 6.380 6.380 -0.055 0 13,072 +823
Total Volume and Open Interest 23,636 334,081 +2,944
30 Day Fed Funds(e-CBOT)
Apr08 080402 97.805 97.805 97.795 97.800 -0.005 9,244 0 +0
May08 080402 98.060 98.070 98.020 98.030 -0.030 20,947 0 +0
Jun08 080402 98.095 98.100 98.045 98.060 -0.030 9,893 0 +0
Jul08 080402 98.150 98.165 98.100 98.105 -0.045 10,247 0 +0
Aug08 080402 98.180 98.190 98.120 98.130 -0.045 4,699 0 +0
Sep08 080402 98.185 98.190 98.115 98.130 -0.055 1,687 0 +0
Total Volume and Open Interest 59,816    
3-Mth Euro-Yen(CME)
Jun08 080402 99.25 99.25 99.25 99.25 unch 617 10,165 -780
Sep08 080402 99.34 99.34 99.34 99.34 +0.01 0 6,492 -1
Dec08 080402 99.34 99.34 99.34 99.34 unch 110 2,677 +169
Mar09 080402 99.32 99.32 99.32 99.32 unch 0 1,508 +0
Jun09 080402 99.27 99.27 99.27 99.27 +0.01 0 246 +0
Sep09 080402 99.20 99.20 99.20 99.20 unch 0 350 +0
Dec09 080402 99.14 99.14 99.14 99.14 unch 1 1 +1
Mar10 080402 99.08 99.08 99.08 99.08 unch      
Jun10 080402 99.04 99.04 99.04 99.04 +0.01      
Sep10 080402 99.00 99.00 99.00 99.00 +0.01      
Total Volume and Open Interest 728 21,439 -611
3-Mth Euro-Yen(SGX)
Jun08 080402 99.25 99.25 99.25 99.25 -0.01 2,350 26,338 +751
Sep08 080402 99.32 99.33 99.32 99.33 +0.01 868 16,473 +308
Dec08 080402 99.33 99.35 99.33 99.34 +0.00 1,058 15,801 +270
Mar09 080402 99.31 99.33 99.31 99.33 +0.01 371 7,934 -126
Jun09 080402 99.26 99.28 99.26 99.28 +0.01 0 2,303 +0
Sep09 080402 99.21 99.21 99.21 99.21 +0.01 0 778 +0
Dec09 080402 99.15 99.15 99.15 99.15 +0.01 0 260 +0
Mar10 080402 99.09 99.09 99.09 99.09 +0.01 0 250 +0
Total Volume and Open Interest 4,647 73,340 -654
Japanese Gov't Bonds(SGX)
Jun08 080402 139.24 139.88 139.24 139.72 +0.10 5,253 29,038 +494
Sep08 080402 139.72 139.72 139.72 139.72 +0.10      
Dec08 080402 139.72 139.72 139.72 139.72 +0.10      
Total Volume and Open Interest 5,253 29,038 +494
Euro-Bund(EUREX)
Jun08 080402 115.22 115.51 115.04 115.18 -0.16 935,709 1,122,070 -162,039
Sep08 080402 115.55 115.55 115.55 115.55 -0.14 63 162 +1
Dec08 080402 114.87 114.87 114.87 114.87 -0.16      
Total Volume and Open Interest 935,772 1,122,232 -21,217
Euro-Bobl(EUREX)
Jun08 080402 44.38 44.45 44.09 44.18 -0.22 521,948 1,065,740 -2,027
Sep08 080402 44.66 44.68 44.65 44.67 -0.22 99 9,326 +0
Dec08 080402 43.87 43.87 43.87 43.87 -0.22      
Total Volume and Open Interest 522,047 1,075,066 -2,027
3-Mth Euribor(EUREX)
Jun08 080402 95.450 95.450 95.405 95.410 -0.055 743 21,129 +532
Sep08 080402 95.785 95.785 95.715 95.715 -0.110 283 6,776 +36
Dec08 080402 95.910 95.910 95.835 95.835 -0.105 126 4,338 +48
Total Volume and Open Interest 1,299 37,745 +601
Long Gilt(LIFFE)
Jun08 080402 110~13 110~28 110~12 110~18 +0~01 89,896 328,901 -3,914
Sep08 080402 111~07 111~07 111~07 111~07 +0~01      
Total Volume and Open Interest 113,501 332,815 +603
3-Mth Short Sterling(LIFFE)
Jun08 080402 94.49 94.49 94.49 94.49 -0.01 40,206 509,589 +5,668
Sep08 080402 94.79 94.79 94.79 94.79 -0.02 74,052 573,737 +7,490
Dec08 080402 95.04 95.04 95.04 95.04 -0.04 74,848 598,205 -623
Mar09 080402 95.29 95.29 95.29 95.29 -0.04 48,856 333,811 +6,466
Jun09 080402 95.39 95.39 95.39 95.39 -0.04 36,074 236,927 +981
Sep09 080402 95.39 95.39 95.39 95.39 -0.04 32,240 156,879 +2,303
Total Volume and Open Interest 417,660 2,685,527 +2,270
3-Mth Euribor(LIFFE)
Jun08 080402 95.460 95.465 95.385 95.405 -0.055 116,645 779,942 -11,006
Sep08 080402 95.800 95.820 95.690 95.710 -0.110 111,715 671,641 +590
Dec08 080402 95.925 95.940 95.815 95.830 -0.110 118,116 469,037 -6,555
Total Volume and Open Interest 623,250 3,699,193 +4,627
3-Mth Aus T-Bills(SFE)
Jun08 080402 92.25 92.26 92.21 92.25 -0.02 24,724 331,609 +14,599
Sep08 080402 92.44 92.45 92.38 92.41 -0.06 36,919 235,479 +20,278
Dec08 080402 92.75 92.75 92.66 92.69 -0.09 27,046 149,410 +24,923
Mar09 080402 92.94 92.94 92.84 92.87 -0.09 10,759 75,318 +8,767
Jun09 080402 92.98 93.00 92.92 92.93 -0.11 5,403 68,862 +5,111
Sep09 080402 93.02 93.02 92.93 92.95 -0.10 9,347 55,455 +9,860
Dec09 080402 93.03 93.03 92.96 92.97 -0.10 4,585 22,230 +3,244
Mar10 080402 93.03 93.03 92.97 92.97 -0.10 1,750 4,305 +529
Jun10 080402 92.97 92.97 92.97 92.97 -0.10 0 561 +0
Sep10 080402 92.97 92.97 92.97 92.97 -0.10 0 501 +0
Total Volume and Open Interest 131,387 944,096 +87,316
10-Year Aus T-Bonds(SFE)
Jun08 080402 93.86 93.87 93.81 93.82 -0.14 27,065 435,836 +19,493
Sep08 080402 93.82 93.82 93.82 93.82 -0.14      
Total Volume and Open Interest 38,292 435,836 +19,493
3-Year Aus T-Bonds(SFE)
Jun08 080402 93.83 93.85 93.75 93.76 -0.17 87,234 448,254 +51,140
Sep08 080402 93.76 93.76 93.76 93.76 -0.17      
Total Volume and Open Interest 97,697 448,254 +51,140
Gold(CMX)
Apr08 080402 882.8 895.2 882.8 895.2 +12.3 3,204 4,693 -3,182
Jun08 080402 891.0 901.0 887.5 900.2 +12.4 190,147 247,090 -6,272
Aug08 080402 891.8 904.3 891.8 904.3 +12.5 1,278 33,019 +19
Oct08 080402 907.9 907.9 907.9 907.9 +12.7 922 9,057 +372
Dec08 080402 898.5 911.4 898.5 911.4 +13.0 3,736 30,608 +1,569
Feb09 080402 915.0 915.0 915.0 915.0 +13.3 166 22,165 +43
Apr09 080402 918.4 918.4 918.4 918.4 +13.5 1,012 6,849 +1,000
Jun09 080402 922.4 922.4 922.4 922.4 +13.9 16 10,586 +8
Aug09 080402 926.6 926.6 926.6 926.6 +14.3 10 224 +0
Oct09 080402 930.9 930.9 930.9 930.9 +14.7 2 220 +0
Dec09 080402 935.3 935.3 935.3 935.3 +15.1 85 15,189 +2
Feb10 080402 939.7 939.7 939.7 939.7 +15.2      
Total Volume and Open Interest 127,556 405,841 -14,621
Silver(CMX)
May08 080402 1682.0 1719.0 1682.0 1718.0 +29.0 45,964 61,475 -1,703
Jul08 080402 1689.0 1727.4 1689.0 1727.4 +29.3 4,614 27,387 +20
Sep08 080402 1734.5 1734.5 1734.5 1734.5 +30.2 112 17,707 +17
Dec08 080402 1743.8 1743.8 1743.8 1743.8 +31.2 1,467 20,833 +179
Mar09 080402 1752.0 1752.0 1752.0 1752.0 +31.5 114 4,666 +60
May09 080402 1758.7 1758.7 1758.7 1758.7 +32.4 109 411 +83
Jul09 080402 1765.2 1765.2 1765.2 1765.2 +33.3 29 4,120 +1
Total Volume and Open Interest 41,446 146,632 -1,812
Platinum(NYMEX)
Apr08 080402 1957.6 1957.6 1957.6 1957.6 +28.8 87 565 -50
Jul08 080402 1935.0 1964.6 1935.0 1964.6 +26.8 2,946 11,255 +205
Oct08 080402 1969.1 1969.1 1969.1 1969.1 +28.6 12 198 -1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080402 441.80 445.00 441.80 443.75 -4.85 1,522 17,498 +312
Sep08 080402 436.95 447.40 436.95 447.40 -4.85 57 0 +0
Dec08 080402 445.00 450.45 443.45 449.65 -5.85 19 0 +0
Total Volume and Open Interest 957 19,289 +178
Copper(CMX)
May08 080402 380.85 388.50 379.50 387.75 +7.10 14,387 55,699 -59
Jul08 080402 382.50 388.30 382.00 387.80 +7.10 3,533 26,969 +1,303
Sep08 080402 385.20 385.55 385.20 385.55 +7.25 180 4,223 +27
Dec08 080402 381.00 381.00 380.00 380.60 +7.00 525 6,612 +422
Mar09 080402 375.30 375.30 375.30 375.30 +6.65 27 917 +25
Total Volume and Open Interest 10,234 100,039 +272
Aluminum(CMX)
Apr08 080402 131.50 131.50 131.50 131.50 -1.00      
May08 080402 131.50 131.50 131.50 131.50 -1.00      
Jun08 080402 131.50 131.50 131.50 131.50 -1.00      
Jul08 080402 131.50 131.50 131.50 131.50 -1.00      
Aug08 080402 131.50 131.50 131.50 131.50 -1.00      
Sep08 080402 131.50 131.50 131.50 131.50 -1.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080402 12645 12690 12550 12619 -8 2,614 27,706 +166
Sep08 080402 12635 12635 12619 12619 -8 1 12 +2
Dec08 080402 12610 12610 12610 12610 -1 3 7 +1
Mar09 080402 12603 12603 12603 12603 +3      
Total Volume and Open Interest 3,514 27,556 +1,435
S & P 500(CME)
Jun08 080402 1373.50 1379.50 1363.10 1370.90 +0.30 41,466 555,646 +4,812
Sep08 080402 1370.30 1378.00 1370.30 1371.90 +0.60 466 1,140 +267
Dec08 080402 1372.80 1372.80 1372.80 1372.80 +1.10 5 6,375 +0
Mar09 080402 1373.30 1373.30 1373.30 1373.30 +1.10 0 5 +0
Total Volume and Open Interest 40,717 558,102 +2,441
S & P 500 E-Mini(Globex)
Jun08 080402 1370.25 1380.00 1363.00 1371.00 +0.50 2,322,410 2,099,373 +84,973
Sep08 080402 1370.00 1380.75 1364.00 1372.00 +0.75 5,253 12,739 +2,807
Total Volume and Open Interest 1,623,812 2,024,408 -25,900
NASDAQ 100(CME)
Jun08 080402 1864.00 1879.00 1843.00 1862.30 +4.50 4,494 30,389 +1,495
Sep08 080402 1869.80 1869.80 1869.80 1869.80 +4.80 0 22 +0
Dec08 080402 1877.30 1877.30 1877.30 1877.30 +5.00      
Total Volume and Open Interest 3,693 28,916 +195
NASDAQ 100 E-Mini(Globex)
Jun08 080402 1857.50 1878.30 1843.30 1862.30 +4.50 436,928 308,926 +11,343
Sep08 080402 1864.50 1885.00 1851.50 1869.80 +4.80 272 469 +59
Total Volume and Open Interest 302,526 297,993 -6,821
S & P Midcap 400(CME)
Jun08 080402 806.00 815.50 805.00 809.90 +4.40 66 4,012 -185
Sep08 080402 810.90 810.90 810.90 810.90 +4.40 0 55 +0
Dec08 080402 815.90 815.90 815.90 815.90 +4.40 0 2 +0
Total Volume and Open Interest 456 4,254 +372
Russell 2000(CME)
Jun08 080402 710.00 717.00 706.60 712.20 +2.50 1,436 32,506 +221
Sep08 080402 712.20 712.20 712.20 712.20 +2.15 0 27 +0
Total Volume and Open Interest 852 32,312 -184
Russell 2000 E-Mini(Globex)
Jun08 080402 709.30 717.20 705.20 712.20 +2.50 248,346 639,117 +3,084
Sep08 080402 711.00 716.80 705.50 712.20 +2.30 31 123 -4
Total Volume and Open Interest 203,789 636,160 +3,675
Value Line(KCBT)
Jun08 080402 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080402 13190 13220 13075 13155 +480 91,782 172,661 -1,585
Sep08 080402 13125 13230 13110 13225 +535 118 153 -12
Total Volume and Open Interest 91,900 172,856 -1,602
Nikkei 225(SGX)
Jun08 080402 13190 13220 13075 13155 +480 91,782 172,661 -1,585
Sep08 080402 13125 13230 13110 13225 +535 118 153 -12
Dec08 080402 13175 13175 13175 13175 +535 0 10 +0
Total Volume and Open Interest 91,900 172,856 -1,602
CAC 40(EURONEXT)
Apr08 080402 4930.0 4930.0 4859.5 4914.5 +40.0 152,484 465,637 +17,191
May08 080402 4882.0 4882.0 4821.0 4867.0 +40.5 959 1,738 +605
Jun08 080402 4798.0 4821.5 4758.0 4808.0 +41.0 512 31,704 -432
Total Volume and Open Interest 128,382 483,195 +24,303
Hang Seng Index(HKFE)
Apr08 080402 24000 24227 23791 23801 +571 4,801 21,032 -50,016
May08 080402 23841 24050 23630 23645 +596 23 51 -20
Jun08 080402 23819 24000 23596 23596 +566 17 824 +100
Total Volume and Open Interest 4,843 21,908 -49,936
DAX(EUREX)
Jun08 080402 6853.0 6877.5 6794.5 6843.5 +53.5 199,699 195,813 +4,653
Sep08 080402 6915.5 6942.5 6866.5 6912.5 +55.0 863 7,113 -225
Dec08 080402 6983.0 7000.0 6933.0 6983.5 +57.5 207 719 +27
Total Volume and Open Interest 160,312 199,190 +867
FT-SE 100(EURONEXT)
Jun08 080402 5888.50 5945.00 5844.50 5929.00 +58.00 131,410 460,443 +4,767
Sep08 080402 5878.00 5954.00 5878.00 5944.50 +59.00 6 5,583 +255
Dec08 080402 5976.50 5976.50 5976.50 5976.50 +58.00 0 3,600 +1,500
Total Volume and Open Interest 135,643 463,104 +2,527
SPI 200(SFE)
Jun08 080402 5610.0 5610.0 5542.0 5563.0 +154.0 22,940 260,041 +10,206
Sep08 080402 5591.0 5591.0 5568.0 5568.0 +155.0 41 1,472 +1
Dec08 080402 5617.0 5617.0 5617.0 5617.0 +155.0 18 706 +0
Total Volume and Open Interest 24,767 262,223 +10,207
GSCI(CME)
Apr08 080402 8.14 28.39 6.14 26.14 +20.30 891 17,116 +123
May08 080402 8.64 26.14 4.74 26.14 +20.30 100 200 +199
Jun08 080402 26.14 26.14 26.14 26.14 +20.30 2 2 +2
Total Volume and Open Interest 356 16,994 -164
RJ/CRB Index(ICE)
Apr08 080402 514.90 519.50 514.90 519.50 +8.00 18 313 +3
Jun08 080402 526.00 526.00 526.00 526.00 +8.00 3 426 +1
Aug08 080402 532.50 532.50 532.50 532.50 +8.00 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

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