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 Thu April 03, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080403 1244.00 1260.00 1232.00 1257.00 +14.00 12,553 168,477 -8,587
Jul08 080403 1261.50 1277.00 1250.00 1276.00 +16.50 10,122 124,136 +187
Aug08 080403 1249.00 1268.00 1249.00 1268.00 +16.00 613 10,207 +453
Sep08 080403 1225.00 1238.00 1213.00 1238.00 +23.00 687 9,185 +578
Nov08 080403 1171.00 1195.50 1163.50 1195.25 +25.50 3,595 138,162 +668
Jan09 080403 1200.00 1209.00 1200.00 1207.00 +26.00 79 11,689 +44
Mar09 080403 1200.00 1217.00 1191.00 1217.00 +27.00 107 4,928 +73
Total Volume and Open Interest 294,100 512,579 -3,979
Soybean Meal(CBOT)
May08 080403 332.00 335.50 328.00 333.20 +2.20 5,333 52,303 -1,517
Jul08 080403 334.50 338.00 332.00 336.20 +1.70 5,010 64,076 +2,394
Aug08 080403 332.50 333.70 329.50 331.50 +2.50 325 17,680 +77
Sep08 080403 318.00 321.50 318.00 321.50 +3.50 1,006 11,057 +352
Oct08 080403 293.00 298.00 293.00 298.00 +4.00 490 13,806 -114
Dec08 080403 291.00 296.00 291.00 295.20 +3.70 2,217 51,974 -285
Jan09 080403 297.50 297.50 297.00 297.00 +4.00 50 3,546 +40
Mar09 080403 301.00 301.00 299.50 299.50 +4.50 138 2,816 +72
Total Volume and Open Interest 103,344 223,879 +2,805
Soybean Oil(CBOT)
May08 080403 54.80 55.50 54.25 55.37 +0.32 10,218 99,189 -12,244
Jul08 080403 55.40 56.20 55.05 56.12 +0.30 7,207 80,732 +3,279
Aug08 080403 55.82 56.33 55.47 56.33 +0.21 991 12,333 +764
Sep08 080403 56.10 56.60 55.77 56.55 +0.13 1,276 9,760 +6
Oct08 080403 56.05 56.65 55.90 56.45 -0.10 257 8,113 -109
Dec08 080403 56.70 57.20 56.25 57.08 +0.12 1,957 59,342 +377
Jan09 080403 56.40 57.15 56.40 57.15 +0.10 50 2,621 -2
Mar09 080403 56.85 57.50 56.65 57.50 +0.20 93 4,956 -96
Total Volume and Open Interest 140,374 291,212 +7,232
Canola(WCE)
May08 080403 610.8 613.4 601.0 607.8 -1.2 8,596 38,381 -1,797
Jul08 080403 624.9 626.9 612.5 619.9 -0.2 8,576 33,570 +539
Total Volume and Open Interest 21,915 137,827 -3,472
Corn(CBOT)
May08 080403 597.00 602.50 590.75 600.00 +4.25 12,973 373,308 -5,047
Jul08 080403 610.00 615.00 604.00 613.50 +4.25 11,507 372,633 +11,912
Sep08 080403 608.50 614.25 605.00 614.00 +6.25 2,301 87,087 +3,239
Dec08 080403 603.00 612.00 600.00 610.25 +7.25 8,835 413,668 +5,362
Mar09 080403 609.50 617.50 608.00 616.00 +7.50 359 44,639 +504
May09 080403 610.50 620.25 610.25 618.50 +7.50 60 4,506 +113
Total Volume and Open Interest 325,749 1,396,547 +4,929
Wheat(CBOT)
May08 080403 936.50 955.00 932.00 937.00 +0.50 5,951 115,614 -4,739
Jul08 080403 947.00 965.00 942.00 952.50 +2.00 4,774 140,222 +4,950
Sep08 080403 961.00 968.00 961.00 961.50 -2.00 88 29,294 +735
Dec08 080403 977.00 990.00 970.00 977.00 +1.50 598 62,690 -288
Mar09 080403 995.00 995.00 987.00 987.00 +2.00 2 2,502 +116
Total Volume and Open Interest 104,463 380,186 -7,246
Wheat(KCBT)
May08 080403 999.00 1004.00 985.00 996.25 +10.25 6,694 32,475 -1,937
Jul08 080403 1005.00 1015.00 991.00 1004.00 +6.00 6,244 44,314 +804
Sep08 080403 1012.00 1019.00 1001.00 1008.00 +6.00 625 10,197 +89
Dec08 080403 1035.00 1035.00 1013.00 1020.00 +4.00 817 13,623 +126
Mar09 080403 1028.00 1028.00 1020.00 1026.00 +6.00 1 495 -3
Total Volume and Open Interest 17,517 110,683 +920
Wheat(MGE)
May08 080403 1240.00 1275.00 1235.00 1275.00 +60.00 1,751 7,334 -122
Jul08 080403 1075.00 1105.00 1060.00 1105.00 +48.75 1,066 7,637 -130
Sep08 080403 1030.00 1035.00 1011.00 1035.00 +15.00 1,426 16,543 +222
Dec08 080403 1027.00 1040.00 1020.00 1030.25 +6.75 895 14,711 -84
Mar09 080403 1035.00 1036.00 1024.00 1036.00 +16.00 5 464 +5
Total Volume and Open Interest 5,500 47,974 +460
Oats(CBOT)
May08 080403 399.75 401.00 388.00 397.00 unch 286 4,427 +87
Jul08 080403 408.50 410.00 399.00 406.00 -1.25 438 6,159 +75
Sep08 080403 417.00 417.00 417.00 417.00 unch 0 385 -5
Dec08 080403 428.00 428.00 423.00 428.00 -0.75 61 3,370 -44
Total Volume and Open Interest 6,720 14,302 +123
Rough Rice(CBOT)
May08 080403 20.20 20.33 20.20 20.20 +0.41 26 9,123 -298
Jul08 080403 20.50 20.69 20.40 20.42 +0.31 31 4,378 -34
Sep08 080403 18.29 18.52 18.29 18.51 +0.37 25 4,412 +194
Nov08 080403 18.44 18.44 18.44 18.44 +0.30 22 3,167 +75
Total Volume and Open Interest 2,414 21,276 -112
Live Cattle(CME)
Apr08 080403 86.400 88.150 86.400 87.700 +1.500 9,534 22,173 -2,070
Jun08 080403 87.550 89.650 87.550 89.080 +1.530 12,612 142,369 +404
Aug08 080403 93.150 94.650 93.150 94.400 +1.150 5,900 54,471 +898
Oct08 080403 99.150 100.200 99.150 99.850 +0.550 3,945 29,017 +426
Dec08 080403 101.300 102.200 101.300 101.750 +0.450 795 14,890 +282
Feb09 080403 103.250 104.000 103.250 103.830 +0.500 375 9,678 +183
Total Volume and Open Interest 40,945 275,988 +3,444
Feeder Cattle(CME)
Apr08 080403 97.600 99.450 97.600 98.700 +1.100 1,262 5,185 +63
May08 080403 99.400 101.700 99.400 100.800 +1.250 2,849 18,992 -936
Aug08 080403 103.400 105.300 103.400 104.700 +1.200 1,793 9,254 +642
Sep08 080403 104.500 106.000 104.500 105.750 +1.020 203 1,957 +83
Oct08 080403 104.900 106.950 104.900 106.635 +1.485 132 1,259 +59
Nov08 080403 105.000 105.600 104.800 105.550 +1.300 13 610 +10
Jan09 080403 104.700 105.550 104.700 105.550 +1.300 12 498 +2
Total Volume and Open Interest 6,654 37,833 +160
Lean Hogs(CME)
Apr08 080403 56.750 57.950 56.700 57.630 +2.030 5,987 15,751 -1,734
May08 080403 65.900 68.150 65.900 68.135 +2.850 323 3,894 +8
Jun08 080403 68.250 69.600 68.250 69.600 +3.000 10,323 86,957 -1,496
Jul08 080403 70.700 72.150 70.700 72.150 +3.000 3,573 31,812 +41
Aug08 080403 71.500 73.330 71.500 73.250 +2.920 2,260 27,220 +80
Oct08 080403 68.000 69.635 67.900 69.535 +2.900 1,222 16,894 +109
Dec08 080403 70.000 71.800 70.000 71.750 +2.350 1,799 25,149 -270
Feb09 080403 75.000 76.500 75.000 76.400 +2.070 987 10,558 -125
Total Volume and Open Interest 37,565 223,409 +1,011
Pork Bellies(CME)
May08 080403 70.000 70.885 69.300 70.885 +3.000 202 1,027 -9
Jul08 080403 71.135 72.500 70.800 72.500 +3.000 93 684 +35
Aug08 080403 73.000 73.550 72.600 73.300 +2.750 43 268 +21
Feb09 080403 87.400 87.400 87.400 87.400 unch 1 18 +0
Mar09 080403 87.900 87.900 87.900 87.900 unch 0 5 +0
Total Volume and Open Interest 315 1,955 +0
Class III Milk(CME)
Apr08 080403 16.72 16.72 16.72 16.72 -0.12 144 3,910 -49
May08 080403 17.34 17.34 17.34 17.34 -0.06 173 3,891 +62
Jun08 080403 17.95 18.07 17.95 18.07 +0.06 343 3,105 +41
Jul08 080403 18.34 18.34 18.34 18.34 +0.08 176 2,348 +59
Aug08 080403 18.57 18.57 18.57 18.57 +0.02 148 2,203 +59
Total Volume and Open Interest 917 30,512 +214
Cocoa(ICE)
May08 080403 2245 2329 2226 2251 +21 10,146 44,091 -4,973
Jul08 080403 2282 2362 2260 2280 +18 6,228 43,176 +1,357
Sep08 080403 2295 2369 2275 2290 +10 1,504 19,163 +215
Dec08 080403 2292 2371 2284 2290 +10 606 21,453 -154
Mar09 080403 2338 2338 2286 2297 +18 509 8,081 +19
May09 080403 2301 2301 2301 2301 +18 4 2,303 -2
Jul09 080403 2311 2311 2311 2311 +17 503 1,992 -170
Total Volume and Open Interest 23,053 145,960 -3,004
Coffee "C"(ICE)
May08 080403 129.25 132.70 128.45 132.15 +3.50 11,708 68,548 -2,118
Jul08 080403 132.00 135.25 131.00 134.50 +3.30 5,394 47,734 +1,250
Sep08 080403 134.60 137.50 133.50 136.95 +3.30 1,285 16,759 +122
Dec08 080403 138.15 140.80 137.00 140.20 +3.10 419 14,161 +31
Mar09 080403 142.75 143.10 142.75 143.10 +2.65 334 7,628 +54
May09 080403 144.95 145.25 144.95 145.25 +2.65 322 2,937 +267
Total Volume and Open Interest 24,318 160,969 -1,316
Orange Juice(ICE)
May08 080403 110.65 111.95 107.55 111.55 +1.40 1,436 15,111 -417
Jul08 080403 114.30 114.90 111.00 114.70 +0.75 1,093 11,954 +714
Sep08 080403 117.30 117.75 114.85 117.75 +0.45 36 1,945 +21
Nov08 080403 121.00 121.00 118.10 121.00 +0.60 25 1,404 +20
Jan09 080403 124.00 124.15 123.45 123.45 -0.45 9 1,303 +2
Mar09 080403 127.45 127.45 126.45 126.45 -1.00 0 151 +0
Total Volume and Open Interest 5,679 31,573 +857
Sugar #11(ICE)
May08 080403 11.88 11.92 11.67 11.81 +0.04 44,424 304,322 -8,049
Jul08 080403 12.20 12.37 12.13 12.30 +0.07 28,835 240,244 +1,949
Oct08 080403 12.76 12.80 12.56 12.74 +0.07 14,105 154,317 -1,452
Mar09 080403 13.35 13.37 13.15 13.32 +0.06 5,876 82,355 +579
May09 080403 13.35 13.35 13.19 13.30 +0.05 1,143 54,591 +293
Total Volume and Open Interest 138,521 942,202 +3,676
Sugar #14(ICE)
May08 080403 20.35 20.40 20.35 20.39 +0.04 140 940 -74
Jul08 080403 20.45 20.45 20.45 20.45 unch 2 2,945 -2
Sep08 080403 20.51 20.51 20.51 20.51 -0.12 0 1,476 +0
Nov08 080403 20.93 20.98 20.93 20.98 -0.20 0 1,052 +0
Jan09 080403 20.84 20.84 20.84 20.84 -0.15 0 458 +0
Total Volume and Open Interest 142 7,603 -76
London Cocoa(LCE)
May08 080403 1284 1319 1281 1285 +5 3,959 47,560 -804
Jul08 080403 1296 1338 1296 1304 +8 3,237 66,239 -416
Sep08 080403 1235 1268 1235 1243 +8 1,498 40,711 +635
Dec08 080403 1225 1245 1220 1221 +2 1,549 41,881 +182
Mar09 080403 1208 1234 1207 1207 +3 368 20,624 +161
May09 080403 1228 1230 1213 1216 +2 94 3,060 +59
Jul09 080403 1227 1227 1227 1227 +2 6 2,434 +6
Total Volume and Open Interest 12,124 223,854 -6
London Coffee(LCE)
May08 080403 2238.00 2288.00 2183.00 2248.00 +19.00 8,960 47,962 -881
Jul08 080403 2240.00 2296.00 2187.00 2256.00 +25.00 8,799 69,071 -123
Sep08 080403 2210.00 2292.00 2190.00 2255.00 +23.00 1,977 28,255 +28
Nov08 080403 2190.00 2230.00 2175.00 2230.00 +23.00 659 5,493 +448
Jan09 080403 2151.00 2195.00 2131.00 2195.00 +26.00 49 5,146 -10
Total Volume and Open Interest 27,587 156,465 -4,943
London Sugar(LCE)
May08 080403 342.00 345.00 288.90 341.10 +0.20 7,518 11,594 -1,420
Aug08 080403 338.50 340.50 334.90 337.80 +1.50 1,453 19,424 +441
Oct08 080403 344.50 344.70 340.00 342.00 +1.10 912 9,407 +529
Dec08 080403 350.20 350.70 346.80 347.60 -0.30 141 3,403 +35
Mar09 080403 357.70 357.70 354.10 354.10 +0.60 332 5,609 -31
Total Volume and Open Interest 6,938 56,541 -3,420
Cotton(ICE)
May08 080403 70.18 70.88 70.03 70.60 +0.42 10,885 91,927 -4,203
Jul08 080403 73.75 74.35 73.50 74.00 +0.34 5,625 71,024 +1,332
Oct08 080403 77.90 78.05 77.90 77.99 +0.05 93 2,352 -24
Dec08 080403 81.40 81.40 80.52 81.14 +0.24 3,411 90,264 +380
Mar09 080403 84.00 84.00 83.38 83.53 +0.05 349 7,468 -162
May09 080403 84.54 84.54 84.54 84.54 +0.14 0 556 +0
Total Volume and Open Interest 72,045 271,427 +2,752
Lumber(CME)
May08 080403 224.7 224.7 220.6 221.3 -4.6 1,133 6,050 -509
Jul08 080403 247.6 247.6 244.2 245.4 -2.2 1,140 6,742 +161
Sep08 080403 261.8 261.9 258.0 260.8 -1.0 573 1,653 +108
Nov08 080403 253.8 255.0 253.4 254.0 unch 24 409 +10
Total Volume and Open Interest 5,459 15,224 +988
Crude Oil(NYM)
May08 080403 103.70 106.15 103.30 103.83 -1.00 295,756 326,434 -4,378
Jun08 080403 103.00 105.10 102.90 103.26 -1.02 130,233 190,730 +5,157
Jul08 080403 102.55 104.30 102.50 102.63 -1.09 37,813 79,534 +723
Aug08 080403 103.15 103.15 101.90 102.00 -1.18 14,552 36,619 +208
Sep08 080403 102.95 102.95 101.42 101.42 -1.26 9,794 52,560 +647
Oct08 080403 100.90 100.90 100.90 100.90 -1.33 9,614 40,079 +709
Nov08 080403 100.40 100.40 100.40 100.40 -1.39 3,655 23,348 -245
Dec08 080403 100.68 100.68 99.91 99.91 -1.44 20,784 197,924 -873
Jan09 080403 99.41 99.41 99.41 99.41 -1.49 817 25,558 +510
Feb09 080403 98.97 98.97 98.97 98.97 -1.53 411 13,197 +86
Mar09 080403 98.50 98.56 98.50 98.56 -1.57 5 12,102 -5
Apr09 080403 98.19 98.19 98.19 98.19 -1.61 14 8,444 +6
May09 080403 97.82 97.82 97.82 97.82 -1.65 140 17,875 -2
Jun09 080403 97.48 97.48 97.48 97.48 -1.69 1,276 27,719 -520
Jul09 080403 97.16 97.16 97.16 97.16 -1.73 400 8,106 +400
Aug09 080403 96.88 96.88 96.88 96.88 -1.77 300 9,250 -75
Total Volume and Open Interest 514,177 1,381,645 -14,967
Heating Oil(NYM)
May08 080403 296.00 296.00 292.28 292.28 -2.82 34,698 80,902 -1,891
Jun08 080403 288.50 291.75 288.50 288.53 -2.82 17,828 43,102 +61
Jul08 080403 289.75 289.75 288.68 288.68 -2.72 6,569 19,745 +488
Aug08 080403 289.40 289.40 288.80 288.98 -2.77 4,290 10,503 +611
Sep08 080403 290.50 290.50 289.98 289.98 -2.67 3,412 8,932 -237
Oct08 080403 291.28 291.28 291.28 291.28 -2.67 2,013 4,776 +323
Nov08 080403 292.58 292.58 292.58 292.58 -2.72 945 3,746 -173
Dec08 080403 293.83 293.83 293.83 293.83 -2.77 3,150 22,220 -115
Jan09 080403 295.75 295.75 294.68 294.68 -2.82 375 9,115 +46
Feb09 080403 293.18 293.18 293.18 293.18 -2.87 37 1,365 -1
Mar09 080403 289.28 289.28 289.28 289.28 -3.02 26 1,402 +8
Apr09 080403 283.28 283.28 283.28 283.28 -3.17 3 1,440 +0
Total Volume and Open Interest 71,771 220,433 +2,213
Gasoline(NYMEX)
May08 080403 276.12 277.50 271.16 272.43 -4.93 44,408 87,854 -1,124
Jun08 080403 274.60 276.00 269.75 271.18 -4.43 18,704 46,172 -567
Jul08 080403 273.00 274.34 268.61 269.78 -4.08 8,278 23,660 +528
Aug08 080403 266.73 271.21 266.35 267.83 -3.63 3,192 10,837 +122
Sep08 080403 264.00 268.00 263.10 264.78 -3.43 3,005 12,525 +455
Oct08 080403 253.45 254.29 251.83 251.83 -3.33 957 6,694 +163
Nov08 080403 248.71 250.25 247.67 248.68 -3.28 475 4,535 -59
Dec08 080403 247.36 249.10 245.73 247.33 -3.18 582 12,908 +16
Jan09 080403 248.12 249.50 248.12 248.13 -3.18 110 4,262 +0
Feb09 080403 249.78 249.78 249.78 249.78 -3.23 115 1,762 -5
Total Volume and Open Interest 79,983 227,887 -492
e-MiNY RBOB Gasoline(NYMEX)
May08 080403 279.40 279.40 272.43 272.43 -4.93 0 5 +0
Jun08 080403 272.50 272.50 271.18 271.18 -4.43 0 5 +0
Jul08 080403 269.78 269.78 269.78 269.78 -4.08      
Aug08 080403 267.83 267.83 267.83 267.83 -3.63 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
May08 080403 9.811 9.880 9.386 9.417 -0.415 106,806 157,807 -4,592
Jun08 080403 9.800 9.800 9.511 9.511 -0.405 24,975 50,590 +985
Jul08 080403 9.880 9.880 9.607 9.607 -0.392 11,092 42,744 -836
Aug08 080403 9.920 9.920 9.657 9.657 -0.380 6,392 28,003 -116
Sep08 080403 9.925 9.925 9.670 9.670 -0.377 2,096 20,021 -64
Oct08 080403 9.995 9.995 9.737 9.737 -0.380 7,957 63,415 +838
Nov08 080403 10.220 10.220 10.012 10.012 -0.370 2,109 30,227 -826
Dec08 080403 10.575 10.575 10.372 10.372 -0.360 1,312 36,043 -50
Jan09 080403 10.800 10.800 10.587 10.587 -0.350 4,278 57,490 +3,154
Feb09 080403 10.765 10.765 10.557 10.557 -0.345 903 13,902 -52
Mar09 080403 10.540 10.540 10.322 10.322 -0.345 3,111 42,281 +120
Apr09 080403 9.010 9.010 8.832 8.832 -0.265 3,261 34,733 -832
May09 080403 8.674 8.674 8.674 8.674 -0.258 499 28,563 +22
Jun09 080403 8.850 8.850 8.734 8.734 -0.248 100 13,935 +11
Jul09 080403 8.809 8.809 8.809 8.809 -0.240 82 11,087 -1
Aug09 080403 8.861 8.861 8.861 8.861 -0.238 170 12,795 +118
Total Volume and Open Interest 146,861 866,662 +791
Brent Crude Oil(ICE)
May08 080403 103.88 104.50 102.01 102.52 -1.23 114,211 92,850 -18,088
Jun08 080403 103.38 104.27 101.80 102.32 -1.19 67,693 137,071 +6,420
Jul08 080403 102.92 103.96 101.54 102.03 -1.19 26,179 74,076 -1,062
Aug08 080403 102.16 103.54 101.15 101.68 -1.21 6,032 34,054 -2,170
Sep08 080403 102.17 103.15 100.85 101.32 -1.27 3,535 20,212 -413
Oct08 080403 101.88 102.80 100.56 101.00 -1.31 2,343 12,015 -279
Nov08 080403 101.31 102.43 100.25 100.68 -1.33 1,252 9,979 +15
Dec08 080403 101.31 102.05 99.90 100.33 -1.37 6,850 59,410 +699
Jan09 080403 100.11 100.11 100.05 100.05 -1.40 872 12,851 -869
Feb09 080403 99.90 99.90 99.75 99.75 -1.42 426 7,998 +540
Mar09 080403 99.45 99.45 99.45 99.45 -1.44 0 5,076 +50
Apr09 080403 99.13 99.13 99.13 99.13 -1.48 0 6,059 +100
May09 080403 98.81 98.81 98.81 98.81 -1.53 0 1,792 +0
Jun09 080403 98.72 99.40 98.38 98.48 -1.57 0 9,564 +39
Total Volume and Open Interest 239,995 590,708 +3,034
Gas Oil(ICE)
Apr08 080403 948.25 960.00 937.50 956.75 +33.00 25,319 31,720 -3,760
May08 080403 936.00 947.00 925.25 942.75 +31.25 30,606 69,320 +2,632
Jun08 080403 926.25 940.25 918.75 935.25 +29.75 14,840 31,369 +2,117
Jul08 080403 924.50 935.25 917.50 930.50 +29.00 2,818 15,981 -158
Aug08 080403 923.25 930.50 915.75 928.25 +29.25 1,085 10,330 +390
Sep08 080403 920.75 930.50 915.75 928.00 +29.25 1,386 11,100 -120
Oct08 080403 916.50 928.25 913.75 925.75 +29.25 670 7,389 -31
Nov08 080403 913.75 925.75 911.25 923.00 +28.75 479 7,792 +47
Dec08 080403 914.25 925.75 908.00 920.25 +28.50 2,236 28,213 +128
Jan09 080403 914.50 918.00 906.75 918.00 +28.25 715 11,753 +5
Total Volume and Open Interest 80,633 252,122 +1,385
US Dollar Index(ICE)
Jun08 080403 72.575 73.160 72.470 72.500 -0.170 5,099 38,936 -857
Sep08 080403 73.495 73.495 72.920 72.920 -0.185 7 2,646 +3
Dec08 080403 73.370 73.370 73.370 73.370 -0.185 2 561 +2
Total Volume and Open Interest 6,945 42,995 -1,672
Australian Dollar(CME)
Jun08 080403 90.20 90.88 90.18 90.88 +0.30 348 74,519 +3,375
Sep08 080403 89.71 89.71 89.71 89.71 +0.30 0 520 -4
Dec08 080403 88.56 88.56 88.56 88.56 +0.30 0 693 +0
Total Volume and Open Interest 40,847 72,433 +2,044
British Pound(CME)
Jun08 080403 197.21 198.71 197.21 198.43 +0.74 442 95,109 -2,364
Sep08 080403 197.01 197.01 197.01 197.01 +0.76 0 1,072 +0
Dec08 080403 195.67 195.67 195.67 195.67 +0.82 0 143 +0
Total Volume and Open Interest 84,906 98,868 +8,717
Canadian Dollar(CME)
Jun08 080403 98.50 99.50 98.50 99.50 +1.31 1,051 91,669 +1,355
Sep08 080403 99.32 99.32 99.32 99.32 +1.31 0 6,211 -5
Dec08 080403 99.13 99.13 99.13 99.13 +1.31 1 2,476 +4
Mar09 080403 98.93 98.93 98.93 98.93 +1.31 0 450 +0
Total Volume and Open Interest 50,915 100,329 +959
Japanese Yen(CME)
Jun08 080403 97.55 98.10 97.53 98.09 +0.01 5,339 179,498 -6,540
Sep08 080403 98.50 98.50 98.50 98.50 +0.01 0 3,060 +490
Dec08 080403 98.89 98.89 98.89 98.89 +0.01 0 545 +0
Total Volume and Open Interest 169,047 189,206 -16,986
Swiss Franc(CME)
Jun08 080403 97.99 99.16 97.99 99.10 +0.07 2,553 56,829 +1,261
Sep08 080403 99.03 99.03 99.03 99.03 +0.08 0 1,343 +0
Dec08 080403 98.92 98.92 98.92 98.92 +0.08 0 54 +0
Total Volume and Open Interest 74,721 56,967 +333
EuroFX(CME)
Jun08 080403 154.79 156.30 154.78 156.28 +0.18 848 166,380 +3,277
Sep08 080403 155.50 155.50 155.50 155.50 +0.18 3 2,281 -42
Dec08 080403 154.81 154.81 154.81 154.81 +0.18 0 342 +0
Total Volume and Open Interest 221,044 165,921 -2,251
Mexican Peso(CME)
Apr08 080403 945.8 945.8 945.8 945.8 +0.5 0 3 +0
May08 080403 941.8 941.8 941.8 941.8 +0.5 0 3 +0
Total Volume and Open Interest 41,056 140,166 +8,553
30-Year T-Bonds(CBOT)
Jun08 080403 117~10 118~04 117~06 117~17 +0~03 264,761 879,043 -25,223
Sep08 080403 116~01 116~24 116~01 116~07 +0~03 11 381 +1
Dec08 080403 115~05 115~05 114~29 114~29 +0~03 0 50 +0
Total Volume and Open Interest 455,226 905,321 -20,449
10-Year T-Notes(CBOT)
Jun08 080403 117~110 117~315 117~070 117~135 unch 951,770 2,068,657 +1,334
Sep08 080403 116~050 116~075 115~285 115~285 +0~025 46 896 +42
Dec08 080403 114~285 114~285 114~285 114~285 +0~025      
Total Volume and Open Interest 1,210,838 2,072,126 +17,987
5-Year T-Notes(CBOT)
Jun08 080403 113~025 113~120 112~315 113~005 -0~015 598,374 0 +0
Sep08 080403 112~165 112~165 112~165 112~165 -0~015 0 2,242 +0
Dec08 080403 112~165 112~165 112~165 112~165 -0~015      
Total Volume and Open Interest 650,918 1,829,252 +18,311
2 Year T-Notes(CBOT)
Jun08 080403 106~109 107~000 106~108 106~108 -0~002 1,773 1,138,381 +20,989
Sep08 080403 106~080 106~080 106~080 106~080 -0~002      
Dec08 080403 106~080 106~080 106~080 106~080 -0~002      
Total Volume and Open Interest 237,305 1,118,490 +4,573
Eurodollars(CME)
Jun08 080403 97.530 97.585 97.525 97.525 unch 14,543 1,562,242 -9,591
Sep08 080403 97.635 97.700 97.625 97.630 -0.015 14,340 1,383,383 -5,859
Dec08 080403 97.560 97.615 97.530 97.530 -0.030 17,062 1,406,872 +12,666
Mar09 080403 97.490 97.560 97.450 97.455 -0.035 6,654 1,095,321 -1,170
Jun09 080403 97.290 97.340 97.235 97.245 -0.040 15,288 859,794 -18,228
Sep09 080403 97.070 97.100 97.010 97.020 -0.055 12,414 757,808 -11,552
Dec09 080403 96.790 96.830 96.735 96.745 -0.050 8,579 535,450 +4,122
Mar10 080403 96.590 96.645 96.545 96.550 -0.050 5,652 346,045 -4,135
Jun10 080403 96.380 96.435 96.340 96.340 -0.045 5,147 245,185 -2,263
Sep10 080403 96.190 96.250 96.155 96.155 -0.040 3,247 189,768 -3,474
Dec10 080403 96.035 96.070 95.980 95.980 -0.035 5,152 171,389 -1,380
Mar11 080403 95.910 95.950 95.860 95.865 -0.030 4,372 111,181 -2,809
Jun11 080403 95.775 95.835 95.755 95.755 -0.025 1,778 106,060 -1,214
Sep11 080403 95.730 95.730 95.650 95.650 -0.025 1,416 67,690 -280
Dec11 080403 95.580 95.615 95.535 95.535 -0.025 1,858 75,299 +258
Mar12 080403 95.500 95.540 95.460 95.460 -0.025 3,239 84,757 -2,075
Jun12 080403 95.415 95.465 95.375 95.380 -0.025 1,645 49,154 -629
Sep12 080403 95.380 95.380 95.295 95.295 -0.030 1,205 51,611 +490
Total Volume and Open Interest 2,356,073 9,445,058 +37,028
30 Day Federal Funds(CBOT)
Apr08 080403 6.050 6.050 6.050 6.050 unch 164 67,598 -847
May08 080403 6.315 6.315 6.300 6.300 +0.020 448 98,831 +13,281
Jun08 080403 6.315 6.315 6.315 6.315 +0.005 209 46,718 +2,061
Jul08 080403 6.365 6.365 6.365 6.365 +0.010 350 30,628 +6,544
Aug08 080403 6.380 6.380 6.380 6.380 unch 338 28,260 +2,080
Sep08 080403 6.385 6.385 6.385 6.385 +0.005 0 14,797 +1,725
Total Volume and Open Interest 65,284 277,271 -56,810
30 Day Fed Funds(e-CBOT)
Apr08 080403 97.800 97.810 97.790 97.800 unch 6,368 0 +0
May08 080403 98.030 98.070 98.025 98.050 +0.020 35,158 0 +0
Jun08 080403 98.060 98.095 98.055 98.065 +0.005 11,136 0 +0
Jul08 080403 98.110 98.150 98.105 98.115 +0.010 19,018 0 +0
Aug08 080403 98.130 98.175 98.130 98.130 unch 8,621 0 +0
Sep08 080403 98.135 98.175 98.120 98.135 +0.005 3,725 0 +0
Total Volume and Open Interest 91,627    
3-Mth Euro-Yen(CME)
Jun08 080403 99.24 99.24 99.24 99.24 -0.01 518 9,981 -184
Sep08 080403 99.32 99.32 99.32 99.32 -0.02 506 6,697 +205
Dec08 080403 99.34 99.34 99.34 99.34 unch 281 2,767 +90
Mar09 080403 99.33 99.33 99.33 99.33 +0.01 177 1,684 +176
Jun09 080403 99.27 99.27 99.27 99.27 unch 0 246 +0
Sep09 080403 99.21 99.21 99.21 99.21 +0.01 0 350 +0
Dec09 080403 99.15 99.15 99.15 99.15 +0.01 0 2 +1
Mar10 080403 99.09 99.09 99.09 99.09 +0.01      
Jun10 080403 99.04 99.04 99.04 99.04 unch      
Sep10 080403 99.00 99.00 99.00 99.00 unch      
Total Volume and Open Interest 1,482 21,727 +288
3-Mth Euro-Yen(SGX)
Jun08 080403 99.25 99.25 99.24 99.24 -0.01 347 26,888 +550
Sep08 080403 99.35 99.35 99.32 99.32 -0.01 50 16,473 +0
Dec08 080403 99.33 99.36 99.33 99.34 unch 611 16,051 +250
Mar09 080403 99.33 99.34 99.33 99.33 unch 110 7,934 +0
Jun09 080403 99.25 99.28 99.25 99.28 unch 101 2,404 +101
Sep09 080403 99.21 99.21 99.21 99.21 unch 0 778 +0
Dec09 080403 99.15 99.15 99.15 99.15 unch 0 261 +1
Mar10 080403 99.09 99.09 99.09 99.09 unch 0 250 +0
Total Volume and Open Interest 1,219 74,543 +1,203
Japanese Gov't Bonds(SGX)
Jun08 080403 139.61 139.68 139.28 139.64 -0.08 2,035 27,446 -1,592
Sep08 080403 139.64 139.64 139.64 139.64 -0.08      
Dec08 080403 139.64 139.64 139.64 139.64 -0.08      
Total Volume and Open Interest 2,035 27,446 -1,592
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 080403 44.22 44.50 44.12 44.31 +0.13 520,161 1,063,354 -2,386
Sep08 080403 44.87 44.87 44.87 44.87 +0.20 144 9,331 +5
Dec08 080403 44.05 44.05 44.05 44.05 +0.19      
Total Volume and Open Interest 520,305 1,072,685 -2,381
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 080403 110~15 110~31 110~09 110~14 -0~04 85,343 328,665 -236
Sep08 080403 111~03 111~03 111~03 111~03 -0~04      
Total Volume and Open Interest 89,896 328,901 -3,914
3-Mth Short Sterling(LIFFE)
Jun08 080403 94.55 94.55 94.55 94.55 +0.06 51,954 505,695 -3,894
Sep08 080403 94.89 94.89 94.89 94.89 +0.10 81,736 582,706 +8,969
Dec08 080403 95.13 95.13 95.13 95.13 +0.09 96,424 597,656 -549
Mar09 080403 95.35 95.35 95.35 95.35 +0.06 70,828 341,660 +7,849
Jun09 080403 95.43 95.43 95.43 95.43 +0.04 42,156 237,229 +302
Sep09 080403 95.41 95.41 95.41 95.41 +0.02 36,770 157,484 +605
Total Volume and Open Interest 334,825 2,705,275 +19,748
3-Mth Euribor(LIFFE)
Jun08 080403 95.400 95.420 95.370 95.395 -0.010 129,627 782,948 +3,006
Sep08 080403 95.715 95.760 95.680 95.730 +0.020 125,581 669,228 -2,413
Dec08 080403 95.840 95.900 95.805 95.875 +0.045 147,047 475,478 +6,441
Total Volume and Open Interest 772,792 3,707,761 +8,568
3-Mth Aus T-Bills(SFE)
Jun08 080403 92.23 92.23 92.14 92.20 -0.05 16,047 321,669 -9,940
Sep08 080403 92.40 92.40 92.33 92.36 -0.05 29,930 231,118 -4,361
Dec08 080403 92.66 92.66 92.57 92.61 -0.08 21,377 136,006 -13,404
Mar09 080403 92.84 92.84 92.74 92.81 -0.06 5,837 66,854 -8,464
Jun09 080403 92.87 92.89 92.82 92.88 -0.05 4,226 64,650 -4,212
Sep09 080403 92.90 92.92 92.84 92.91 -0.04 5,107 58,980 +3,525
Dec09 080403 92.92 92.95 92.86 92.94 -0.03 3,687 22,438 +208
Mar10 080403 92.92 92.96 92.88 92.95 -0.02 716 3,037 -1,268
Jun10 080403 92.91 92.95 92.90 92.95 -0.02 0 571 +10
Sep10 080403 92.95 92.95 92.95 92.95 -0.02 0 526 +25
Total Volume and Open Interest 104,479 906,232 -37,864
10-Year Aus T-Bonds(SFE)
Jun08 080403 93.82 93.86 93.77 93.85 +0.03 45,771 426,105 -9,731
Sep08 080403 93.85 93.85 93.85 93.85 +0.03      
Total Volume and Open Interest 59,025 426,105 -9,731
3-Year Aus T-Bonds(SFE)
Jun08 080403 93.74 93.76 93.68 93.76 0.00 80,530 477,708 +29,454
Sep08 080403 93.76 93.76 93.76 93.76 0.00      
Total Volume and Open Interest 110,021 477,708 +29,454
Gold(CMX)
Apr08 080403 905.0 905.0 905.0 905.0 +9.8 2,367 4,499 -194
Jun08 080403 896.4 912.8 894.2 909.6 +9.4 121,638 251,212 +4,122
Aug08 080403 913.8 913.8 913.8 913.8 +9.5 1,769 32,962 -57
Oct08 080403 917.5 917.5 917.5 917.5 +9.6 215 9,145 +88
Dec08 080403 918.0 921.5 918.0 921.0 +9.6 1,358 30,491 -117
Feb09 080403 924.0 924.7 924.0 924.7 +9.7 5 22,162 -3
Apr09 080403 928.0 928.2 928.0 928.2 +9.8 909 7,749 +900
Jun09 080403 932.0 932.3 932.0 932.3 +9.9 16 10,586 +0
Aug09 080403 936.0 936.6 936.0 936.6 +10.0 3 224 +0
Oct09 080403 940.0 941.0 940.0 941.0 +10.1 4 220 +0
Dec09 080403 944.5 945.5 944.5 945.5 +10.2 134 15,287 +98
Feb10 080403 950.1 950.1 950.1 950.1 +10.4      
Total Volume and Open Interest 201,099 399,393 -6,448
Silver(CMX)
May08 080403 1698.0 1758.0 1698.0 1748.0 +30.0 29,070 60,415 -1,060
Jul08 080403 1734.0 1759.0 1722.0 1757.8 +30.4 2,345 27,654 +267
Sep08 080403 1760.0 1765.2 1760.0 1765.2 +30.7 116 17,759 +52
Dec08 080403 1775.0 1775.0 1774.8 1774.8 +31.0 786 20,690 -143
Mar09 080403 1783.6 1783.6 1783.6 1783.6 +31.6 124 4,752 +86
May09 080403 1790.5 1790.5 1790.5 1790.5 +31.8 52 409 -2
Jul09 080403 1797.2 1797.2 1797.2 1797.2 +32.0 11 4,119 -1
Total Volume and Open Interest 52,641 145,358 -1,274
Platinum(NYMEX)
Apr08 080403 2004.0 2005.9 2004.0 2005.9 +48.3 79 503 -62
Jul08 080403 1997.0 2015.0 1988.0 2012.9 +48.3 2,076 11,343 +88
Oct08 080403 2017.4 2017.4 2017.4 2017.4 +48.3 5 199 +1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080403 444.00 450.00 444.00 447.40 +3.65 854 17,743 +245
Sep08 080403 451.05 451.05 451.05 451.05 +3.65 2 0 +0
Dec08 080403 453.30 453.30 453.30 453.30 +3.65 4 0 +0
Total Volume and Open Interest 1,598 19,649 +360
Copper(CMX)
May08 080403 385.00 392.70 384.80 390.15 +2.40 9,729 55,000 -699
Jul08 080403 391.50 391.50 388.50 389.20 +1.40 3,834 28,126 +1,157
Sep08 080403 386.60 386.60 386.60 386.60 +1.05 433 4,462 +239
Dec08 080403 381.50 381.55 381.50 381.55 +0.95 176 6,668 +56
Mar09 080403 376.25 376.25 376.25 376.25 +0.95 8 920 +3
Total Volume and Open Interest 19,175 101,860 +1,821
Aluminum(CMX)
Apr08 080403 130.50 130.50 130.50 130.50 -1.00      
May08 080403 130.50 130.50 130.50 130.50 -1.00      
Jun08 080403 130.50 130.50 130.50 130.50 -1.00      
Jul08 080403 130.50 130.50 130.50 130.50 -1.00      
Aug08 080403 130.50 130.50 130.50 130.50 -1.00      
Sep08 080403 130.50 130.50 130.50 130.50 -1.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080403 12555 12670 12530 12637 +18 1,986 27,837 +131
Sep08 080403 12637 12637 12637 12637 +18 1 12 +0
Dec08 080403 12628 12628 12628 12628 +18 0 7 +0
Mar09 080403 12621 12621 12621 12621 +18      
Total Volume and Open Interest 3,779 27,763 +207
S & P 500(CME)
Jun08 080403 1362.50 1377.50 1360.50 1373.40 +2.50 37,165 553,216 -2,430
Sep08 080403 1376.50 1376.50 1374.30 1374.30 +2.40 452 1,370 +230
Dec08 080403 1375.00 1375.00 1375.00 1375.00 +2.20 11 6,223 -152
Mar09 080403 1375.50 1375.50 1375.50 1375.50 +2.20 0 5 +0
Total Volume and Open Interest 50,718 563,181 +5,079
S & P 500 E-Mini(Globex)
Jun08 080403 1370.00 1377.75 1359.50 1373.50 +2.50 1,826,894 2,100,633 +1,260
Sep08 080403 1369.25 1378.25 1360.75 1374.25 +2.25 10,894 22,228 +9,489
Total Volume and Open Interest 2,333,876 2,112,188 +87,780
NASDAQ 100(CME)
Jun08 080403 1848.00 1874.00 1842.00 1867.30 +5.00 3,198 31,060 +671
Sep08 080403 1874.80 1874.80 1874.80 1874.80 +5.00 0 22 +0
Dec08 080403 1882.30 1882.30 1882.30 1882.30 +5.00 0 1 +1
Total Volume and Open Interest 5,188 30,411 +1,495
NASDAQ 100 E-Mini(Globex)
Jun08 080403 1860.00 1873.80 1842.50 1867.30 +5.00 365,097 310,290 +1,364
Sep08 080403 1871.50 1880.50 1850.80 1874.80 +5.00 609 617 +148
Total Volume and Open Interest 437,200 309,395 +11,402
S & P Midcap 400(CME)
Jun08 080403 804.75 813.50 804.75 813.50 +3.60 61 3,996 -16
Sep08 080403 814.50 814.50 814.50 814.50 +3.60 0 55 +0
Dec08 080403 819.50 819.50 819.50 819.50 +3.60 0 2 +0
Total Volume and Open Interest 66 4,069 -185
Russell 2000(CME)
Jun08 080403 706.25 715.90 706.00 715.30 +3.10 882 32,960 +454
Sep08 080403 715.25 715.25 715.25 715.25 +3.05 0 27 +0
Total Volume and Open Interest 1,445 32,533 +221
Russell 2000 E-Mini(Globex)
Jun08 080403 711.90 716.90 705.30 715.30 +3.10 218,084 641,996 +2,879
Sep08 080403 706.90 716.10 705.90 715.30 +3.10 212 173 +50
Total Volume and Open Interest 248,377 639,240 +3,080
Value Line(KCBT)
Jun08 080403 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080403 13195 13430 13140 13420 +265 66,337 176,287 +3,626
Sep08 080403 13225 13445 13170 13430 +205 68 139 -14
Total Volume and Open Interest 66,405 176,468 +3,612
Nikkei 225(SGX)
Jun08 080403 13195 13430 13140 13420 +265 66,337 176,287 +3,626
Sep08 080403 13225 13445 13170 13430 +205 68 139 -14
Dec08 080403 13375 13375 13375 13375 +200 0 10 +0
Total Volume and Open Interest 66,405 176,468 +3,612
CAC 40(EURONEXT)
Apr08 080403 4922.0 4929.0 4856.0 4895.0 -19.5 132,925 472,242 +6,605
May08 080403 4842.5 4872.0 4824.5 4848.0 -19.0 1,539 3,240 +1,502
Jun08 080403 4818.5 4821.0 4761.5 4790.0 -18.0 609 31,672 -32
Total Volume and Open Interest 154,082 500,668 +17,473
Hang Seng Index(HKFE)
Apr08 080403 23900 24324 23836 24220 +419 7,276 91,022 +69,990
May08 080403 23712 24150 23656 24016 +371 32 23 -28
Jun08 080403 23808 24100 23735 24011 +415 22 823 -1
Total Volume and Open Interest 7,331 91,929 +70,021
DAX(EUREX)
Jun08 080403 6861.5 6869.5 6762.0 6805.5 -38.0 157,437 196,609 +796
Sep08 080403 6923.5 6936.0 6842.5 6874.0 -38.5 527 6,775 -338
Dec08 080403 7001.0 7001.0 6910.0 6944.5 -39.0 134 780 +61
Total Volume and Open Interest 158,098 204,164 +4,974
FT-SE 100(EURONEXT)
Jun08 080403 5948.00 5950.00 5880.50 5909.50 -19.50 117,119 463,691 +3,248
Sep08 080403 5944.50 5944.50 5902.00 5924.00 -20.50 17 5,579 -4
Dec08 080403 5960.50 5960.50 5960.50 5960.50 -16.00 0 3,600 +0
Total Volume and Open Interest 131,416 469,626 +6,522
SPI 200(SFE)
Jun08 080403 5583.0 5679.0 5564.0 5665.0 +102.0 25,894 253,533 -6,508
Sep08 080403 5580.0 5675.0 5580.0 5670.0 +102.0 24 1,446 -26
Dec08 080403 5719.0 5719.0 5719.0 5719.0 +102.0 162 851 +145
Total Volume and Open Interest 28,700 255,834 -6,389
GSCI(CME)
Apr08 080403 21.34 31.64 20.64 22.14 -4.00 296 16,954 -162
May08 080403 21.64 21.84 19.54 21.84 -4.30 207 356 +156
Jun08 080403 21.34 21.34 21.34 21.34 -4.80 0 2 +0
Total Volume and Open Interest 993 17,318 +324
RJ/CRB Index(ICE)
Jun08 080403 526.00 529.00 526.00 529.00 +3.00 1 426 +0
Aug08 080403 532.50 536.00 532.50 536.00 +3.50 0 382 +0
Nov08 080403 535.50 539.00 535.50 539.00 +3.50 0 5 +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

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