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 Fri April 04, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080404 1260.50 1279.00 1254.50 1277.00 +20.00 11,613 163,608 -4,869
Jul08 080404 1276.50 1297.00 1271.50 1294.00 +18.00 9,082 126,384 +2,248
Aug08 080404 1267.00 1289.00 1267.00 1287.00 +19.00 93 10,200 -7
Sep08 080404 1246.00 1268.00 1240.00 1262.00 +24.00 29 9,208 +23
Nov08 080404 1197.00 1233.75 1192.00 1223.75 +28.50 1,602 138,842 +680
Jan09 080404 1210.00 1245.75 1210.00 1239.00 +32.00 45 11,729 +40
Mar09 080404 1215.00 1253.00 1215.00 1248.00 +31.00 270 4,793 -135
Total Volume and Open Interest 193,216 506,054 -6,525
Soybean Meal(CBOT)
May08 080404 335.00 339.50 331.60 333.50 +0.30 3,487 51,288 -1,015
Jul08 080404 337.70 342.50 334.80 336.70 +0.50 2,939 64,214 +138
Aug08 080404 335.50 339.00 331.60 334.00 +2.50 203 17,757 +77
Sep08 080404 324.50 328.50 322.00 325.00 +3.50 158 11,096 +39
Oct08 080404 303.70 306.40 301.50 304.20 +6.20 239 13,835 +29
Dec08 080404 295.50 305.00 295.50 301.70 +6.50 1,303 51,863 -111
Jan09 080404 305.00 305.00 302.60 303.00 +6.00 6 3,525 -21
Mar09 080404 305.00 305.80 299.50 304.50 +5.00 310 2,685 -131
Total Volume and Open Interest 54,110 224,654 +775
Soybean Oil(CBOT)
May08 080404 55.33 56.75 55.00 56.61 +1.24 4,948 96,166 -3,023
Jul08 080404 56.12 57.48 55.72 57.25 +1.13 3,368 80,384 -348
Aug08 080404 56.33 57.79 56.33 57.55 +1.22 98 12,485 +152
Sep08 080404 56.55 58.02 56.55 57.65 +1.10 93 9,746 -14
Oct08 080404 56.45 58.25 56.45 57.65 +1.20 255 8,252 +139
Dec08 080404 57.08 58.53 56.86 58.25 +1.17 1,208 59,950 +608
Jan09 080404 57.30 58.30 57.25 58.27 +1.12 10 2,622 +1
Mar09 080404 57.50 58.65 57.50 58.65 +1.15 238 4,938 -18
Total Volume and Open Interest 98,552 284,143 -7,069
Canola(WCE)
May08 080404 608.9 616.3 598.9 614.6 +6.8 9,021 34,462 -3,919
Jul08 080404 620.6 629.2 611.6 626.8 +6.9 5,531 35,392 +1,822
Total Volume and Open Interest 21,579 137,493 -334
Corn(CBOT)
May08 080404 599.75 601.50 595.50 598.00 -2.00 10,302 364,339 -8,969
Jul08 080404 612.50 614.75 608.75 611.25 -2.25 8,471 380,685 +8,052
Sep08 080404 612.25 615.00 610.00 612.00 -2.00 684 88,891 +1,804
Dec08 080404 609.25 610.50 605.75 608.75 -1.50 6,237 414,398 +730
Mar09 080404 614.25 616.75 612.50 615.25 -0.75 455 44,534 -105
May09 080404 615.00 619.00 615.00 615.75 -2.75 158 4,741 +235
Total Volume and Open Interest 288,249 1,413,124 +16,577
Wheat(CBOT)
May08 080404 940.25 985.50 929.00 974.25 +37.25 4,656 112,122 -3,492
Jul08 080404 951.00 998.00 943.50 991.50 +39.00 3,840 143,824 +3,602
Sep08 080404 963.00 1010.00 958.25 1003.00 +41.50 197 29,269 -25
Dec08 080404 975.00 1022.75 968.00 1012.50 +35.50 432 63,169 +479
Mar09 080404 987.00 1030.00 987.00 1022.50 +35.50 1 2,490 -12
Total Volume and Open Interest 79,218 380,560 +374
Wheat(KCBT)
May08 080404 997.75 1036.25 983.25 1028.50 +32.25 4,331 31,294 -1,181
Jul08 080404 1000.00 1050.00 990.25 1036.25 +32.25 3,619 44,635 +321
Sep08 080404 1009.00 1055.00 1001.75 1046.00 +38.00 209 10,201 +4
Dec08 080404 1019.00 1069.00 1014.25 1060.50 +40.50 508 13,430 -193
Mar09 080404 1040.00 1072.00 1030.00 1072.00 +46.00 98 528 +33
Total Volume and Open Interest 14,452 109,774 -909
Wheat(MGE)
May08 080404 1320.00 1335.00 1319.75 1335.00 +60.00 1,248 6,693 -641
Jul08 080404 1105.00 1165.00 1085.00 1158.25 +53.25 1,128 7,781 +144
Sep08 080404 1024.00 1088.25 1024.00 1078.00 +43.00 748 16,491 -52
Dec08 080404 1029.75 1090.00 1029.75 1085.00 +54.75 884 14,561 -150
Mar09 080404 1041.00 1085.00 1037.75 1085.00 +49.00 89 508 +44
Total Volume and Open Interest 5,170 47,869 -105
Oats(CBOT)
May08 080404 392.50 396.25 380.50 385.50 -11.50 91 4,341 -86
Jul08 080404 401.50 405.25 392.00 396.25 -9.75 170 6,400 +241
Sep08 080404 410.00 415.00 410.00 411.00 -6.00 0 385 +0
Dec08 080404 426.00 429.75 418.50 420.00 -8.00 79 3,394 +24
Total Volume and Open Interest 2,694 14,419 +117
Rough Rice(CBOT)
May08 080404 20.17 20.50 20.15 20.50 +0.30 36 8,936 -187
Jul08 080404 20.49 20.78 20.46 20.78 +0.36 43 4,372 -6
Sep08 080404 18.50 18.85 18.50 18.85 +0.34 32 4,778 +366
Nov08 080404 18.46 18.86 18.33 18.86 +0.42 0 3,324 +157
Total Volume and Open Interest 1,773 21,220 -56
Live Cattle(CME)
Apr08 080404 87.700 88.050 87.050 87.900 +0.200 7,446 20,906 -1,267
Jun08 080404 89.175 89.500 88.650 89.200 +0.120 17,416 142,726 +357
Aug08 080404 94.500 94.850 94.050 94.775 +0.375 6,782 56,313 +1,842
Oct08 080404 99.925 100.250 99.400 100.250 +0.400 3,596 30,258 +1,241
Dec08 080404 102.500 102.500 101.400 102.000 +0.250 1,180 15,080 +190
Feb09 080404 103.800 104.000 103.400 103.975 +0.145 440 9,847 +169
Total Volume and Open Interest 33,266 276,130 +142
Feeder Cattle(CME)
Apr08 080404 98.500 98.850 98.200 98.600 -0.100 765 4,953 -232
May08 080404 100.900 101.300 99.950 101.100 +0.300 2,115 19,268 +276
Aug08 080404 104.225 105.750 104.000 105.575 +0.875 1,333 9,708 +454
Sep08 080404 104.750 106.900 104.700 106.750 +1.000 171 2,055 +98
Oct08 080404 106.175 107.250 105.600 107.175 +0.540 190 1,289 +30
Nov08 080404 105.550 106.300 104.900 106.300 +0.750 46 632 +22
Jan09 080404 105.700 106.000 104.950 106.000 +0.450 44 527 +29
Total Volume and Open Interest 6,264 37,756 -77
Lean Hogs(CME)
Apr08 080404 58.300 59.000 57.650 58.525 +0.895 5,879 14,645 -1,106
May08 080404 68.850 71.000 68.200 71.000 +2.865 560 3,878 -16
Jun08 080404 70.400 72.575 70.100 72.225 +2.625 12,057 86,623 -334
Jul08 080404 72.750 74.400 72.300 74.125 +1.975 4,270 32,260 +448
Aug08 080404 73.850 75.500 73.400 75.300 +2.050 3,631 27,232 +12
Oct08 080404 70.000 72.525 69.600 72.525 +2.990 2,003 16,723 -171
Dec08 080404 72.175 74.750 71.200 74.750 +3.000 2,654 25,224 +75
Feb09 080404 76.550 78.000 76.550 77.900 +1.500 870 10,489 -69
Total Volume and Open Interest 26,551 220,044 -3,365
Pork Bellies(CME)
May08 080404 72.800 73.850 71.550 72.100 +1.215 105 1,041 +14
Jul08 080404 74.000 75.050 73.000 74.150 +1.650 32 679 -5
Aug08 080404 75.100 75.700 73.550 74.500 +1.200 10 268 +0
Feb09 080404 88.000 88.000 88.000 88.000 +0.600 0 18 +0
Mar09 080404 88.500 88.500 88.500 88.500 +0.600 0 5 +0
Total Volume and Open Interest 339 2,002 +47
Class III Milk(CME)
Apr08 080404 16.69 16.76 16.63 16.72 unch 118 3,881 -29
May08 080404 17.33 17.35 17.15 17.31 -0.03 68 3,907 +16
Jun08 080404 18.05 18.06 17.86 18.06 -0.01 165 3,167 +62
Jul08 080404 18.25 18.39 18.19 18.39 +0.05 136 2,373 +25
Aug08 080404 18.55 18.57 18.50 18.57 unch 99 2,252 +49
Total Volume and Open Interest 1,566 30,882 +370
Cocoa(ICE)
May08 080404 2242 2296 2237 2264 +13 12,707 37,466 -6,625
Jul08 080404 2296 2329 2271 2299 +19 9,041 47,045 +3,869
Sep08 080404 2329 2337 2305 2313 +23 613 19,317 +154
Dec08 080404 2303 2339 2303 2315 +25 288 21,359 -94
Mar09 080404 2331 2331 2317 2317 +20 475 8,382 +301
May09 080404 2321 2321 2321 2321 +20 2 2,304 +1
Jul09 080404 2332 2332 2332 2332 +21 1 1,992 +0
Total Volume and Open Interest 19,508 142,248 -3,712
Coffee "C"(ICE)
May08 080404 131.30 132.45 130.50 131.90 -0.25 10,533 66,977 -1,571
Jul08 080404 134.00 135.00 133.05 134.45 -0.05 4,556 48,693 +959
Sep08 080404 136.95 137.10 135.50 136.95 unch 736 16,651 -108
Dec08 080404 140.30 140.70 139.05 140.35 +0.15 434 14,184 +23
Mar09 080404 142.65 143.85 142.65 143.75 +0.65 183 7,687 +59
May09 080404 145.80 146.05 145.80 146.00 +0.75 65 2,930 -7
Total Volume and Open Interest 19,476 160,578 -391
Orange Juice(ICE)
May08 080404 111.50 113.50 110.30 112.25 +0.70 1,684 14,473 -638
Jul08 080404 114.50 116.60 113.40 115.40 +0.70 1,453 12,882 +928
Sep08 080404 117.00 118.75 117.00 118.75 +1.00 72 1,989 +44
Nov08 080404 121.15 122.10 120.75 122.10 +1.10 48 1,442 +38
Jan09 080404 125.10 125.10 125.10 125.10 +1.65 24 1,327 +24
Mar09 080404 128.55 128.55 128.55 128.55 +2.10 14 165 +14
Total Volume and Open Interest 2,599 31,913 +340
Sugar #11(ICE)
May08 080404 11.81 11.95 11.53 11.57 -0.24 32,691 295,840 -8,482
Jul08 080404 12.29 12.42 12.01 12.06 -0.24 19,031 244,192 +3,948
Oct08 080404 12.71 12.85 12.47 12.51 -0.23 7,131 154,702 +385
Mar09 080404 13.32 13.42 13.06 13.11 -0.21 4,987 81,775 -580
May09 080404 13.35 13.43 13.13 13.14 -0.16 3,181 54,662 +71
Total Volume and Open Interest 101,998 936,986 -5,216
Sugar #14(ICE)
May08 080404 20.20 20.30 20.10 20.10 -0.29 85 913 -27
Jul08 080404 20.45 20.50 20.45 20.45 unch 77 3,004 +59
Sep08 080404 20.50 20.50 20.45 20.45 -0.06 0 1,476 +0
Nov08 080404 20.98 20.98 20.98 20.98 unch 0 1,052 +0
Jan09 080404 21.01 21.01 21.01 21.01 +0.17 0 458 +0
Total Volume and Open Interest 162 7,635 +32
London Cocoa(LCE)
May08 080404 1294 1303 1272 1280 -5 2,499 47,063 -497
Jul08 080404 1314 1326 1298 1305 +1 2,493 65,901 -338
Sep08 080404 1241 1257 1229 1235 -8 1,018 40,791 +80
Dec08 080404 1220 1234 1213 1215 -6 1,489 42,211 +330
Mar09 080404 1214 1224 1200 1202 -5 301 20,645 +21
May09 080404 1216 1221 1210 1210 -6 44 3,057 -3
Jul09 080404 1220 1220 1220 1220 -7 0 2,434 +0
Total Volume and Open Interest 10,718 223,684 -170
London Coffee(LCE)
May08 080404 2259.00 2278.00 2227.00 2248.00 unch 8,300 46,651 -1,311
Jul08 080404 2266.00 2280.00 2235.00 2253.00 -3.00 8,348 71,221 +2,150
Sep08 080404 2250.00 2264.00 2236.00 2249.00 -6.00 951 28,498 +243
Nov08 080404 2249.00 2252.00 2223.00 2223.00 -7.00 337 5,293 -200
Jan09 080404 2211.00 2211.00 2187.00 2187.00 -8.00 70 5,146 +0
Total Volume and Open Interest 20,444 155,927 -538
London Sugar(LCE)
May08 080404 341.70 343.30 335.00 336.00 -5.10 4,563 10,675 -919
Aug08 080404 337.90 340.50 332.90 334.00 -3.80 2,600 19,558 +134
Oct08 080404 343.00 345.00 339.00 340.00 -2.00 909 10,019 +612
Dec08 080404 348.00 351.00 345.60 345.60 -2.00 391 3,586 +183
Mar09 080404 357.20 359.00 352.10 352.10 -2.00 263 5,566 -43
Total Volume and Open Interest 10,477 56,097 -444
Cotton(ICE)
May08 080404 70.50 71.16 69.83 70.86 +0.26 8,828 86,340 -5,587
Jul08 080404 74.20 74.67 73.36 74.39 +0.39 7,882 75,297 +4,273
Oct08 080404 78.51 78.52 78.25 78.52 +0.53 12 2,352 +0
Dec08 080404 80.85 81.60 80.45 81.44 +0.30 3,409 89,681 -583
Mar09 080404 84.03 84.05 83.52 84.05 +0.52 177 7,426 -42
May09 080404 84.95 84.95 84.73 84.93 +0.39 37 558 +2
Total Volume and Open Interest 20,469 268,782 -2,645
Lumber(CME)
May08 080404 223.9 229.7 222.0 229.0 +7.7 1,302 5,495 -555
Jul08 080404 247.1 251.2 246.5 250.6 +5.2 1,410 6,903 +161
Sep08 080404 261.0 263.8 258.8 263.8 +3.0 101 1,679 +26
Nov08 080404 254.5 257.8 252.3 254.2 +0.2 20 412 +3
Total Volume and Open Interest 2,882 15,005 -219
Crude Oil(NYM)
May08 080404 104.26 106.38 104.03 106.23 +2.40 322,592 323,038 -3,396
Jun08 080404 103.70 105.95 103.48 105.76 +2.50 143,177 197,436 +6,706
Jul08 080404 102.89 105.36 102.85 105.19 +2.56 45,740 84,148 +4,614
Aug08 080404 102.26 104.59 102.24 104.59 +2.59 15,348 37,227 +608
Sep08 080404 101.77 104.12 101.77 104.02 +2.60 9,609 53,428 +868
Oct08 080404 101.93 103.50 101.91 103.50 +2.60 4,487 40,873 +794
Nov08 080404 101.70 103.00 101.70 103.00 +2.60 1,734 23,476 +128
Dec08 080404 100.02 102.64 100.02 102.51 +2.60 25,626 199,797 +1,873
Jan09 080404 101.15 101.99 100.96 101.99 +2.58 783 25,719 +161
Feb09 080404 101.15 101.54 101.15 101.54 +2.57 565 13,147 -50
Mar09 080404 101.12 101.12 101.12 101.12 +2.56 975 12,469 +367
Apr09 080404 99.66 100.73 99.66 100.73 +2.54 227 8,617 +173
May09 080404 100.34 100.34 100.34 100.34 +2.52 1,486 17,572 -303
Jun09 080404 99.05 99.98 98.91 99.98 +2.50 2,947 26,640 -1,079
Jul09 080404 99.65 99.65 99.65 99.65 +2.49 427 8,179 +73
Aug09 080404 99.36 99.36 99.36 99.36 +2.48 352 9,500 +250
Total Volume and Open Interest 538,652 1,385,629 +3,984
Heating Oil(NYM)
May08 080404 293.00 299.69 293.00 299.21 +6.93 30,736 78,230 -2,672
Jun08 080404 290.50 295.75 289.80 295.36 +6.83 15,970 45,072 +1,970
Jul08 080404 291.25 295.29 290.00 295.01 +6.33 4,493 19,401 -344
Aug08 080404 290.82 295.10 290.82 295.06 +6.08 1,506 10,857 +354
Sep08 080404 293.45 296.17 292.61 296.01 +6.03 1,097 8,996 +64
Oct08 080404 296.47 297.26 294.64 297.26 +5.98 1,001 5,031 +255
Nov08 080404 297.37 298.56 297.37 298.56 +5.98 1,163 4,049 +303
Dec08 080404 295.87 300.01 295.40 299.81 +5.98 2,871 22,046 -174
Jan09 080404 299.40 300.66 298.56 300.66 +5.98 285 9,319 +204
Feb09 080404 298.11 299.36 297.70 299.06 +5.88 17 1,351 -14
Mar09 080404 294.28 295.06 293.67 295.06 +5.78 1 1,403 +1
Apr09 080404 289.25 289.25 288.96 288.96 +5.68 1 1,440 +0
Total Volume and Open Interest 73,571 219,433 -1,000
Gasoline(NYMEX)
May08 080404 272.39 276.89 270.62 275.67 +3.24 59,376 87,829 -25
Jun08 080404 271.20 275.68 269.78 274.67 +3.49 26,349 48,242 +2,070
Jul08 080404 270.48 274.41 268.72 273.57 +3.79 10,927 23,897 +237
Aug08 080404 267.75 272.00 267.48 271.72 +3.89 5,254 11,789 +952
Sep08 080404 265.30 268.82 264.52 268.82 +4.04 5,953 12,497 -28
Oct08 080404 252.25 256.02 252.20 256.02 +4.19 4,115 7,599 +905
Nov08 080404 250.30 253.07 250.30 253.07 +4.39 1,789 4,096 -439
Dec08 080404 248.00 251.82 247.70 251.82 +4.49 1,423 12,731 -177
Jan09 080404 250.40 252.62 250.40 252.62 +4.49 73 4,261 -1
Feb09 080404 254.27 254.27 254.27 254.27 +4.49 60 1,792 +30
Total Volume and Open Interest 116,309 231,011 +3,124
e-MiNY RBOB Gasoline(NYMEX)
May08 080404 273.70 275.67 273.70 275.67 +3.24 0 5 +0
Jun08 080404 274.67 274.67 274.67 274.67 +3.49 0 5 +0
Jul08 080404 273.57 273.57 273.57 273.57 +3.79      
Aug08 080404 271.72 271.72 271.72 271.72 +3.89 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
May08 080404 9.349 9.547 9.290 9.322 -0.095 87,935 152,131 -5,676
Jun08 080404 9.450 9.632 9.395 9.416 -0.095 19,825 52,111 +1,521
Jul08 080404 9.580 9.725 9.500 9.514 -0.093 9,829 43,608 +864
Aug08 080404 9.570 9.770 9.550 9.572 -0.085 4,704 28,435 +432
Sep08 080404 9.670 9.765 9.571 9.583 -0.087 2,872 20,642 +621
Oct08 080404 9.700 9.840 9.635 9.652 -0.085 11,676 65,371 +1,956
Nov08 080404 9.980 10.054 9.876 9.912 -0.100 1,032 30,178 -49
Dec08 080404 10.350 10.415 10.225 10.262 -0.110 1,238 36,187 +144
Jan09 080404 10.560 10.660 10.460 10.487 -0.100 4,093 54,655 -2,835
Feb09 080404 10.545 10.595 10.430 10.462 -0.095 724 13,979 +77
Mar09 080404 10.310 10.391 10.200 10.232 -0.090 3,145 41,183 -1,098
Apr09 080404 8.878 8.878 8.750 8.787 -0.045 2,060 34,191 -542
May09 080404 8.720 8.735 8.643 8.647 -0.027 554 28,602 +39
Jun09 080404 8.750 8.791 8.682 8.707 -0.027 308 13,918 -17
Jul09 080404 8.875 8.875 8.765 8.782 -0.027 329 11,001 -86
Aug09 080404 8.881 8.913 8.837 8.837 -0.024 226 12,802 +7
Total Volume and Open Interest 177,001 864,475 -2,187
Brent Crude Oil(ICE)
May08 080404 102.85 105.08 102.70 104.90 +2.38 101,488 85,408 -7,442
Jun08 080404 102.80 104.94 102.52 104.76 +2.44 68,119 136,767 -304
Jul08 080404 102.51 104.69 102.38 104.51 +2.48 32,586 78,421 +4,345
Aug08 080404 102.07 104.21 102.07 104.21 +2.53 11,927 32,646 -1,408
Sep08 080404 101.70 103.90 101.70 103.87 +2.55 6,668 19,712 -500
Oct08 080404 101.52 103.59 101.52 103.54 +2.54 3,567 12,250 +235
Nov08 080404 101.18 103.26 101.18 103.21 +2.53 2,496 10,202 +223
Dec08 080404 100.63 103.03 100.60 102.86 +2.53 14,651 59,862 +452
Jan09 080404 100.58 102.60 100.58 102.60 +2.55 844 12,980 +129
Feb09 080404 102.30 102.30 102.30 102.30 +2.55 271 7,516 -482
Mar09 080404 101.99 101.99 101.99 101.99 +2.54 0 5,051 -25
Apr09 080404 101.67 101.67 101.67 101.67 +2.54 0 6,134 +75
May09 080404 101.35 101.35 101.35 101.35 +2.54 0 1,842 +50
Jun09 080404 99.20 101.01 99.20 101.01 +2.53 309 9,574 +10
Total Volume and Open Interest 226,921 576,126 -14,582
Gas Oil(ICE)
Apr08 080404 952.50 970.50 951.25 963.25 +6.50 28,471 27,345 -4,375
May08 080404 934.00 954.25 934.00 947.50 +4.75 34,575 68,065 -1,255
Jun08 080404 929.00 943.75 927.50 937.75 +2.50 16,156 30,873 -496
Jul08 080404 927.00 937.00 924.50 932.00 +1.50 3,072 15,777 -204
Aug08 080404 925.50 934.75 922.25 929.50 +1.25 1,542 10,077 -253
Sep08 080404 921.75 934.25 921.75 929.25 +1.25 490 11,309 +209
Oct08 080404 930.50 930.50 926.25 926.50 +0.75 303 7,514 +125
Nov08 080404 921.50 928.25 920.75 923.25 +0.25 329 7,854 +62
Dec08 080404 916.50 927.00 914.75 920.50 +0.25 2,602 28,572 +359
Jan09 080404 917.25 924.25 917.25 918.50 +0.50 57 11,663 -90
Total Volume and Open Interest 88,654 246,409 -5,713
US Dollar Index(ICE)
Jun08 080404 72.585 72.640 72.095 72.360 -0.140 2,617 39,042 +106
Sep08 080404 72.970 73.050 72.795 72.795 -0.125 6 2,644 -2
Dec08 080404 73.245 73.245 73.245 73.245 -0.125 0 561 +0
Total Volume and Open Interest 5,108 42,143 -852
Australian Dollar(CME)
Jun08 080404 90.64 91.46 90.13 91.31 +0.43 617 76,306 +1,787
Sep08 080404 89.57 90.23 89.17 90.14 +0.43 0 522 +2
Dec08 080404 88.72 88.95 88.14 88.95 +0.39 0 718 +25
Total Volume and Open Interest 35,340 75,804 +3,371
British Pound(CME)
Jun08 080404 198.56 199.66 198.04 198.11 -0.32 1,652 95,415 +306
Sep08 080404 197.00 197.85 196.69 196.69 -0.32 0 1,073 +1
Dec08 080404 195.35 196.41 195.35 195.35 -0.32 0 143 +0
Total Volume and Open Interest 65,145 96,504 -2,364
Canadian Dollar(CME)
Jun08 080404 99.40 99.68 98.84 99.03 -0.47 1,116 92,523 +854
Sep08 080404 99.06 99.43 98.72 98.85 -0.47 0 6,334 +123
Dec08 080404 98.90 99.13 98.32 98.66 -0.47 0 2,577 +101
Mar09 080404 98.43 98.93 98.39 98.46 -0.47 0 450 +0
Total Volume and Open Interest 31,097 101,688 +1,359
Japanese Yen(CME)
Jun08 080404 98.20 98.95 97.77 98.67 +0.58 966 177,636 -1,862
Sep08 080404 98.21 99.31 98.21 99.07 +0.57 0 3,036 -24
Dec08 080404 99.46 99.46 98.83 99.46 +0.57 0 545 +0
Total Volume and Open Interest 138,478 183,156 -6,050
Swiss Franc(CME)
Jun08 080404 99.10 99.89 98.75 99.24 +0.14 3,700 56,417 -412
Sep08 080404 99.60 99.76 98.74 99.17 +0.14 0 1,343 +0
Dec08 080404 99.06 99.61 98.80 99.06 +0.14 0 54 +0
Total Volume and Open Interest 47,148 58,228 +1,261
EuroFX(CME)
Jun08 080404 156.32 157.27 155.89 156.72 +0.44 2,027 168,077 +1,697
Sep08 080404 155.26 156.46 155.16 155.92 +0.42 2 2,302 +21
Dec08 080404 155.40 155.55 154.67 155.23 +0.42 0 342 +0
Total Volume and Open Interest 196,832 169,155 +3,234
Mexican Peso(CME)
Apr08 080404 945.5 945.8 945.5 945.5 -0.2 0 3 +0
May08 080404 941.5 941.8 941.5 941.5 -0.2 0 3 +0
Total Volume and Open Interest 25,652 138,158 -2,008
30-Year T-Bonds(CBOT)
Jun08 080404 117~19 119~15 117~16 119~04 +1~19 219,921 868,537 -10,506
Sep08 080404 117~00 118~02 116~08 117~27 +1~20 14 379 -2
Dec08 080404 114~30 116~15 114~29 116~15 +1~18 1 50 +0
Total Volume and Open Interest 296,890 879,891 -25,430
10-Year T-Notes(CBOT)
Jun08 080404 117~165 118~170 117~095 118~100 +0~285 719,749 2,041,225 -27,432
Sep08 080404 116~250 116~265 115~285 116~250 +0~285 5 896 +0
Dec08 080404 115~250 115~250 114~285 115~250 +0~285      
Total Volume and Open Interest 976,232 2,072,210 +84
5-Year T-Notes(CBOT)
Jun08 080404 113~050 113~220 113~025 113~185 +0~180 503,846 0 +0
Sep08 080404 113~015 113~015 112~165 113~015 +0~170 0 2,242 +0
Dec08 080404 113~015 113~015 112~165 113~015 +0~170      
Total Volume and Open Interest 638,832 1,842,002 +12,750
2 Year T-Notes(CBOT)
Jun08 080404 106~115 107~008 106~109 107~001 +0~021 435 1,118,014 -20,367
Sep08 080404 106~101 106~101 106~080 106~101 +0~021      
Dec08 080404 106~101 106~101 106~080 106~101 +0~021      
Total Volume and Open Interest 286,051 1,139,675 +21,185
Eurodollars(CME)
Jun08 080404 97.550 97.645 97.520 97.630 +0.105 10,545 1,614,211 +51,969
Sep08 080404 97.650 97.790 97.625 97.765 +0.135 11,796 1,391,907 +8,524
Dec08 080404 97.550 97.710 97.530 97.685 +0.155 20,549 1,409,490 +2,618
Mar09 080404 97.475 97.635 97.455 97.610 +0.155 11,108 1,088,689 -6,632
Jun09 080404 97.265 97.430 97.240 97.405 +0.160 18,571 857,633 -2,161
Sep09 080404 97.035 97.210 97.020 97.170 +0.150 7,412 752,685 -5,123
Dec09 080404 96.760 96.945 96.745 96.910 +0.165 7,688 529,902 -5,548
Mar10 080404 96.565 96.755 96.550 96.720 +0.170 5,747 341,991 -4,054
Jun10 080404 96.350 96.555 96.345 96.515 +0.175 3,408 245,052 -133
Sep10 080404 96.160 96.380 96.160 96.335 +0.180 2,358 185,401 -4,367
Dec10 080404 95.985 96.210 95.985 96.175 +0.195 2,512 168,566 -2,823
Mar11 080404 95.875 96.095 95.865 96.065 +0.200 3,418 107,573 -3,608
Jun11 080404 95.760 95.985 95.760 95.960 +0.205 2,730 104,943 -1,117
Sep11 080404 95.650 95.880 95.650 95.860 +0.210 1,258 67,499 -191
Dec11 080404 95.540 95.770 95.535 95.750 +0.215 4,488 74,009 -1,290
Mar12 080404 95.465 95.700 95.465 95.675 +0.215 5,261 87,220 +2,463
Jun12 080404 95.385 95.625 95.385 95.595 +0.215 2,628 47,528 -1,626
Sep12 080404 95.470 95.540 95.410 95.515 +0.220 1,903 50,667 -944
Total Volume and Open Interest 3,145,829 9,395,508 -49,550
30 Day Federal Funds(CBOT)
Apr08 080404 6.050 6.060 6.050 6.055 +0.005 14 66,294 -1,304
May08 080404 6.300 6.355 6.250 6.340 +0.040 1,474 108,980 +10,149
Jun08 080404 6.310 6.380 6.310 6.365 +0.050 2,934 53,068 +6,350
Jul08 080404 6.360 6.445 6.360 6.430 +0.065 1,465 34,205 +3,577
Aug08 080404 6.370 6.460 6.370 6.450 +0.070 89 30,810 +2,550
Sep08 080404 6.395 6.460 6.375 6.445 +0.060 0 16,496 +1,699
Total Volume and Open Interest 93,279 306,099 +28,828
30 Day Fed Funds(e-CBOT)
Apr08 080404 97.800 97.810 97.800 97.805 +0.005 6,490 0 +0
May08 080404 98.050 98.105 98.045 98.100 +0.050 30,133 0 +0
Jun08 080404 98.060 98.130 98.060 98.120 +0.055 17,055 0 +0
Jul08 080404 98.110 98.195 98.110 98.180 +0.065 9,385 0 +0
Aug08 080404 98.120 98.210 98.120 98.195 +0.065 5,564 0 +0
Sep08 080404 98.145 98.210 98.125 98.190 +0.055 2,876 0 +0
Total Volume and Open Interest 78,842    
3-Mth Euro-Yen(CME)
Jun08 080404 99.25 99.25 99.25 99.25 +0.01 1,308 11,060 +1,079
Sep08 080404 99.34 99.34 99.34 99.34 +0.02 5 6,694 -3
Dec08 080404 99.36 99.36 99.36 99.36 +0.02 0 2,496 -271
Mar09 080404 99.35 99.35 99.35 99.35 +0.02 0 1,684 +0
Jun09 080404 99.29 99.29 99.29 99.29 +0.02 0 246 +0
Sep09 080404 99.23 99.23 99.23 99.23 +0.02 0 350 +0
Dec09 080404 99.17 99.17 99.17 99.17 +0.02 0 2 +0
Mar10 080404 99.11 99.11 99.11 99.11 +0.02      
Jun10 080404 99.05 99.05 99.05 99.05 +0.01      
Sep10 080404 99.00 99.00 99.00 99.00 unch      
Total Volume and Open Interest 1,313 22,532 +805
3-Mth Euro-Yen(SGX)
Jun08 080404 99.24 99.25 99.24 99.25 +0.01 1,013 27,167 +279
Sep08 080404 99.32 99.33 99.32 99.33 +0.01 1,185 16,949 +476
Dec08 080404 99.35 99.35 99.35 99.35 +0.01 612 16,360 +309
Mar09 080404 99.34 99.34 99.33 99.33 +0.00 42 7,757 -177
Jun09 080404 99.28 99.29 99.28 99.28 +0.00 15 2,417 +13
Sep09 080404 99.21 99.22 99.21 99.21 +0.00 0 778 +0
Dec09 080404 99.15 99.15 99.15 99.15 +0.00 0 261 +0
Mar10 080404 99.10 99.10 99.10 99.10 +0.01 0 250 +0
Total Volume and Open Interest 2,866 75,445 +902
Japanese Gov't Bonds(SGX)
Jun08 080404 139.68 139.73 139.45 139.58 -0.06 3,356 26,415 -1,031
Sep08 080404 139.58 139.58 139.58 139.58 -0.06      
Dec08 080404 139.58 139.58 139.58 139.58 -0.06      
Total Volume and Open Interest 3,356 26,415 -1,031
Euro-Bund(EUREX)
Jun08 080404 115.19 115.77 115.17 115.54 +0.36 1,147,002 1,160,015 +37,945
Sep08 080404 115.62 116.00 115.62 115.85 +0.30 0 162 +0
Dec08 080404 115.23 115.23 115.23 115.23 +0.36      
Total Volume and Open Interest 1,147,002 1,160,177 +37,945
Euro-Bobl(EUREX)
Jun08 080404 44.24 44.60 44.24 44.47 +0.16 599,646 1,056,734 -6,620
Sep08 080404 44.96 44.96 44.96 44.96 +0.08 150 9,307 -24
Dec08 080404 44.16 44.16 44.16 44.16 +0.10      
Total Volume and Open Interest 599,796 1,066,041 -6,644
3-Mth Euribor(EUREX)
Jun08 080404 95.430 95.465 95.420 95.445 +0.035 1,295 22,245 +1,116
Sep08 080404 95.735 95.775 95.735 95.765 +0.050 100 6,781 +5
Dec08 080404 95.885 95.915 95.860 95.900 +0.065 89 4,321 -17
Total Volume and Open Interest 1,818 39,030 +1,285
Long Gilt(LIFFE)
Jun08 080404 110~11 110~22 110~04 110~13 -0~01 72,092 329,701 +1,036
Sep08 080404 111~02 111~02 111~02 111~02 -0~01      
Total Volume and Open Interest 85,343 328,665 -236
3-Mth Short Sterling(LIFFE)
Jun08 080404 94.55 94.63 94.54 94.60 +0.05 54,972 511,310 +5,615
Sep08 080404 94.89 94.96 94.85 94.93 +0.04 108,348 573,532 -9,174
Dec08 080404 95.14 95.18 95.07 95.17 +0.04 112,392 590,904 -6,752
Mar09 080404 95.36 95.37 95.27 95.35 unch 77,596 343,601 +1,941
Jun09 080404 95.43 95.44 95.36 95.42 -0.01 44,060 236,544 -685
Sep09 080404 95.40 95.43 95.34 95.41 unch 30,874 157,384 -100
Total Volume and Open Interest 402,970 2,718,237 +12,962
3-Mth Euribor(LIFFE)
Jun08 080404 95.400 95.490 95.395 95.445 +0.050 191,820 794,223 +11,275
Sep08 080404 95.720 95.795 95.715 95.765 +0.035 203,576 667,198 -2,030
Dec08 080404 95.860 95.930 95.855 95.900 +0.025 192,006 487,148 +11,670
Total Volume and Open Interest 1,015,971 3,742,849 +35,088
3-Mth Aus T-Bills(SFE)
Jun08 080404 92.18 92.25 92.15 92.17 -0.03 17,087 324,945 +3,276
Sep08 080404 92.35 92.40 92.29 92.31 -0.05 17,602 227,596 -3,522
Dec08 080404 92.60 92.64 92.55 92.56 -0.05 17,666 138,102 +2,096
Mar09 080404 92.77 92.84 92.75 92.77 -0.04 7,418 66,110 -744
Jun09 080404 92.88 92.93 92.84 92.85 -0.03 3,720 65,043 +393
Sep09 080404 92.90 92.93 92.87 92.89 -0.02 1,697 52,324 -6,656
Dec09 080404 92.93 92.96 92.91 92.91 -0.03 1,777 22,943 +505
Mar10 080404 92.97 92.98 92.92 92.93 -0.02 587 3,444 +407
Jun10 080404 92.93 92.93 92.93 92.93 -0.02 100 571 +0
Sep10 080404 92.93 92.93 92.93 92.93 -0.02 0 526 +0
Total Volume and Open Interest 81,131 901,987 -4,245
10-Year Aus T-Bonds(SFE)
Jun08 080404 93.84 93.90 93.79 93.81 -0.04 27,926 420,197 -5,908
Sep08 080404 93.81 93.81 93.81 93.81 -0.04      
Total Volume and Open Interest 41,906 420,197 -5,908
3-Year Aus T-Bonds(SFE)
Jun08 080404 93.75 93.81 93.71 93.74 -0.03 56,924 415,718 -61,990
Sep08 080404 93.74 93.74 93.74 93.74 -0.03      
Total Volume and Open Interest 83,845 415,718 -61,990
Gold(CMX)
Apr08 080404 904.7 914.9 898.8 909.0 +4.0 984 4,444 -55
Jun08 080404 907.7 919.0 903.0 913.2 +3.6 118,277 248,134 -3,078
Aug08 080404 911.0 922.6 907.9 917.3 +3.5 1,719 32,841 -121
Oct08 080404 916.5 925.6 916.5 920.9 +3.4 484 9,401 +256
Dec08 080404 918.0 930.0 917.0 924.3 +3.3 947 30,367 -124
Feb09 080404 922.0 927.9 922.0 927.9 +3.2 232 22,286 +124
Apr09 080404 925.6 935.4 925.6 931.2 +3.0 604 8,350 +601
Jun09 080404 932.8 935.1 931.5 935.1 +2.8 16 10,589 +3
Aug09 080404 935.0 939.2 935.0 939.2 +2.6 3 227 +3
Oct09 080404 940.0 943.4 940.0 943.4 +2.4 4 224 +4
Dec09 080404 946.5 947.7 944.0 947.7 +2.2 95 15,298 +11
Feb10 080404 952.2 952.2 952.2 952.2 +2.1      
Total Volume and Open Interest 129,673 404,873 +5,480
Silver(CMX)
May08 080404 1740.5 1787.0 1726.5 1775.5 +27.5 29,420 58,909 -1,506
Jul08 080404 1749.0 1791.5 1742.5 1785.4 +27.6 3,172 29,132 +1,478
Sep08 080404 1756.0 1793.0 1756.0 1792.9 +27.7 256 17,825 +66
Dec08 080404 1765.0 1806.0 1765.0 1802.5 +27.7 189 20,707 +17
Mar09 080404 1817.5 1817.5 1811.3 1811.3 +27.7 36 4,733 -19
May09 080404 1787.5 1817.0 1782.0 1817.0 +26.5 52 409 +0
Jul09 080404 1823.7 1823.7 1823.7 1823.7 +26.5 11 4,119 +0
Total Volume and Open Interest 32,756 144,586 -772
Platinum(NYMEX)
Apr08 080404 1986.7 2025.5 1986.7 2025.5 +19.6 331 325 -178
Jul08 080404 1994.0 2035.0 1982.0 2030.5 +17.6 1,977 11,678 +335
Oct08 080404 1996.0 2035.0 1996.0 2035.0 +17.6 5 199 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080404 441.95 445.00 438.00 444.40 -3.00 806 17,910 +167
Sep08 080404 445.85 448.75 443.50 448.25 -2.80      
Dec08 080404 447.75 450.50 447.75 450.50 -2.80 4 0 +0
Total Volume and Open Interest 860 19,893 +244
Copper(CMX)
May08 080404 389.05 396.70 386.50 395.45 +5.30 11,967 55,413 +413
Jul08 080404 387.65 396.00 386.05 395.35 +6.15 4,780 28,074 -52
Sep08 080404 389.30 393.20 389.30 392.90 +6.30 503 4,568 +106
Dec08 080404 379.50 388.10 379.50 388.10 +6.55 263 6,684 +16
Mar09 080404 382.95 382.95 382.95 382.95 +6.70 41 960 +40
Total Volume and Open Interest 14,784 102,734 +874
Aluminum(CMX)
Apr08 080404 1.33 1.33 1.33 1.33 -129.17      
May08 080404 1.33 1.33 1.33 1.33 -129.17      
Jun08 080404 1.33 1.33 1.33 1.33 -129.17      
Jul08 080404 1.33 1.33 1.33 1.33 -129.17      
Aug08 080404 1.33 1.33 1.33 1.33 -129.17      
Sep08 080404 1.33 1.33 1.33 1.33 -129.17      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080404 12645 12755 12525 12610 -27 1,475 27,830 -7
Sep08 080404 12610 12637 12610 12610 -27 0 12 +0
Dec08 080404 12592 12628 12592 12592 -36 0 7 +0
Mar09 080404 12580 12621 12580 12580 -41      
Total Volume and Open Interest 3,208 28,462 +699
S & P 500(CME)
Jun08 080404 1373.50 1385.00 1364.00 1371.90 -1.50 25,674 552,353 -863
Sep08 080404 1372.50 1383.30 1368.30 1372.50 -1.80 4 1,378 +8
Dec08 080404 1375.00 1384.00 1369.00 1372.90 -2.10 550 6,323 +100
Mar09 080404 1373.40 1384.50 1369.50 1373.40 -2.10 0 5 +0
Total Volume and Open Interest 46,795 560,829 -2,352
S & P 500 E-Mini(Globex)
Jun08 080404 1373.50 1388.00 1364.25 1372.00 -1.50 1,596,220 2,108,652 +8,019
Sep08 080404 1373.50 1390.25 1365.25 1372.50 -1.75 758 22,243 +15
Total Volume and Open Interest 1,853,511 2,122,937 +10,749
NASDAQ 100(CME)
Jun08 080404 1867.80 1893.00 1852.00 1869.80 +2.50 2,688 30,833 -227
Sep08 080404 1877.00 1877.00 1874.80 1877.00 +2.20 0 22 +0
Dec08 080404 1884.30 1884.30 1882.30 1884.30 +2.00      
Total Volume and Open Interest 3,794 31,082 +671
NASDAQ 100 E-Mini(Globex)
Jun08 080404 1867.80 1891.30 1852.80 1869.80 +2.50 295,361 305,367 -4,923
Sep08 080404 1881.00 1898.30 1860.80 1877.00 +2.20 272 658 +41
Total Volume and Open Interest 367,536 310,907 +1,512
S & P Midcap 400(CME)
Jun08 080404 812.50 819.50 811.25 815.70 +2.20 253 3,992 -4
Sep08 080404 816.70 816.70 816.50 816.70 +2.20 0 55 +0
Dec08 080404 821.70 821.70 821.50 821.70 +2.20 0 2 +0
Total Volume and Open Interest 61 4,053 -16
Russell 2000(CME)
Jun08 080404 716.15 720.50 708.50 713.90 -1.40 508 32,634 -326
Sep08 080404 713.75 713.75 713.45 713.75 -1.50 0 27 +0
Total Volume and Open Interest 883 32,987 +454
Russell 2000 E-Mini(Globex)
Jun08 080404 715.10 721.00 708.40 713.90 -1.40 180,720 642,050 +54
Sep08 080404 718.30 720.10 708.20 713.80 -1.50 539 683 +510
Total Volume and Open Interest 219,682 642,169 +2,929
Value Line(KCBT)
Jun08 080404 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080404 13355 13390 13225 13290 -130 67,983 179,665 +3,378
Sep08 080404 13305 13405 13245 13330 -100 253 167 +28
Total Volume and Open Interest 68,239 179,874 +3,406
Nikkei 225(SGX)
Jun08 080404 13355 13390 13225 13290 -130 67,983 179,665 +3,378
Sep08 080404 13305 13405 13245 13330 -100 253 167 +28
Dec08 080404 13280 13280 13280 13280 -95 0 10 +0
Total Volume and Open Interest 68,239 179,874 +3,406
CAC 40(EURONEXT)
Apr08 080404 4916.0 4929.5 4852.0 4902.5 +7.5 114,496 472,297 +55
May08 080404 4854.0 4869.5 4824.0 4855.5 +7.5 120 3,269 +29
Jun08 080404 4804.5 4811.0 4752.0 4796.5 +6.5 812 31,775 +103
Total Volume and Open Interest 135,096 508,738 +8,070
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 080404 6838.0 6878.0 6755.5 6828.5 +23.0 157,767 200,389 +3,780
Sep08 080404 6895.0 6942.0 6828.5 6897.0 +23.0 342 6,771 -4
Dec08 080404 6954.5 6986.5 6901.0 6966.5 +22.0 287 910 +130
Total Volume and Open Interest 158,098 204,164 +0
FT-SE 100(EURONEXT)
Jun08 080404 5929.00 5977.00 5905.00 5952.50 +43.00 93,681 460,873 -2,818
Sep08 080404 5941.50 5992.50 5935.00 5967.00 +43.00 13 5,585 +6
Dec08 080404 6003.50 6003.50 6003.50 6003.50 +43.00 0 3,600 +0
Total Volume and Open Interest 117,136 472,870 +3,244
SPI 200(SFE)
Jun08 080404 5655.0 5718.0 5618.0 5654.0 -11.0 25,938 260,781 +7,248
Sep08 080404 5651.0 5708.0 5624.0 5659.0 -11.0 125 1,462 +16
Dec08 080404 5708.0 5708.0 5708.0 5708.0 -11.0 0 851 +0
Total Volume and Open Interest 28,095 263,098 +7,264
GSCI(CME)
Apr08 080404 30.14 34.64 25.64 33.74 +11.60 675 16,799 -155
May08 080404 31.64 33.64 21.79 33.64 +11.80 140 421 +65
Jun08 080404 33.14 33.14 21.29 33.14 +11.80 0 2 +0
Total Volume and Open Interest 503 17,312 -6
RJ/CRB Index(ICE)
Jun08 080404 384.80 384.80 384.80 384.80 -144.20 59 437 +11
Aug08 080404 536.00 541.00 536.00 541.00 +5.00 200 582 +200
Nov08 080404 539.00 544.00 539.00 544.00 +5.00 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

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