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 Mon April 07, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080407 1275.75 1295.00 1245.00 1255.00 -22.00 74,229 163,666 +58
Jul08 080407 1294.50 1312.00 1262.50 1272.50 -21.50 34,030 126,395 +11
Aug08 080407 1276.00 1304.75 1257.50 1267.00 -20.00 628 10,200 +0
Sep08 080407 1253.25 1279.25 1233.25 1246.00 -16.00 290 9,208 +0
Nov08 080407 1223.25 1246.25 1201.25 1215.00 -8.75 13,128 138,849 +7
Jan09 080407 1239.00 1259.50 1216.00 1228.00 -11.00 244 11,729 +0
Mar09 080407 1240.00 1268.00 1225.00 1237.00 -11.00 422 4,793 +0
Total Volume and Open Interest 124,116 503,912 -2,142
Soybean Meal(CBOT)
May08 080407 333.20 339.50 325.00 330.00 -3.50 19,550 51,296 +8
Jul08 080407 335.10 341.10 328.10 333.10 -3.60 9,190 64,221 +7
Aug08 080407 338.70 338.70 324.60 329.80 -4.20 866 17,757 +0
Sep08 080407 324.00 328.50 316.00 321.30 -3.70 553 11,096 +0
Oct08 080407 306.60 311.50 300.00 304.00 -0.20 447 13,835 +0
Dec08 080407 300.90 309.70 296.00 303.00 +1.30 2,770 51,868 +5
Jan09 080407 304.00 310.00 302.00 304.00 +1.00 31 3,525 +0
Mar09 080407 309.00 311.00 304.00 307.00 +2.50 327 2,685 +0
Total Volume and Open Interest 34,076 223,451 -1,203
Soybean Oil(CBOT)
May08 080407 56.71 57.75 55.78 55.97 -0.64 25,496 96,188 +22
Jul08 080407 57.40 58.48 56.51 56.71 -0.54 13,946 80,388 +4
Aug08 080407 57.57 58.60 56.90 57.04 -0.51 798 12,490 +5
Sep08 080407 58.60 58.83 57.20 57.29 -0.36 367 9,747 +1
Oct08 080407 58.60 58.75 57.25 57.39 -0.26 309 8,252 +0
Dec08 080407 58.19 59.46 57.64 57.80 -0.45 3,361 59,961 +11
Jan09 080407 58.82 59.40 57.96 57.96 -0.31 53 2,622 +0
Mar09 080407 59.25 59.40 58.35 58.41 -0.24 288 4,938 +0
Total Volume and Open Interest 44,843 280,477 -3,666
Canola(WCE)
May08 080407 603.5 623.7 603.5 610.2 -4.4 3,333 34,462 +0
Jul08 080407 622.3 636.4 618.4 622.6 -4.2 5,531 35,392 +0
Total Volume and Open Interest 9,384 135,539 -1,954
Corn(CBOT)
May08 080407 595.25 601.00 587.00 590.00 -8.00 114,646 364,327 -12
Jul08 080407 609.00 614.00 600.25 603.25 -8.00 49,577 380,716 +31
Sep08 080407 610.50 617.00 602.75 605.50 -6.50 7,170 88,898 +7
Dec08 080407 607.25 614.50 600.00 603.50 -5.25 53,253 414,631 +233
Mar09 080407 615.25 620.25 608.00 611.00 -4.25 2,593 44,534 +0
May09 080407 612.25 622.50 612.00 614.00 -1.75 444 4,741 +0
Total Volume and Open Interest 234,124 1,417,313 +4,189
Wheat(CBOT)
May08 080407 974.25 980.50 914.25 921.25 -53.00 25,464 112,224 +102
Jul08 080407 986.75 993.00 934.50 934.50 -57.00 18,129 144,022 +198
Sep08 080407 994.25 1002.25 947.50 947.50 -55.50 1,753 29,281 +12
Dec08 080407 1012.50 1015.25 960.00 960.00 -52.50 5,275 63,226 +57
Mar09 080407 1009.25 1022.50 973.00 973.00 -49.50 212 2,490 +0
Total Volume and Open Interest 52,992 382,068 +1,508
Wheat(KCBT)
May08 080407 1028.25 1032.00 972.50 979.25 -49.25 4,331 31,294 +0
Jul08 080407 1035.00 1036.00 981.00 995.00 -41.25 3,619 44,635 +0
Sep08 080407 1026.25 1034.00 992.00 1000.00 -46.00 209 10,201 +0
Dec08 080407 1048.75 1060.75 1006.50 1013.00 -47.50 508 13,430 +0
Mar09 080407 1046.00 1060.00 1021.00 1023.00 -49.00 98 528 +0
Total Volume and Open Interest 8,836 108,760 -1,014
Wheat(MGE)
May08 080407 1395.00 1395.00 1345.00 1350.00 +15.00 1,248 6,693 +0
Jul08 080407 1163.00 1166.50 1098.25 1106.75 -51.50 1,128 7,781 +0
Sep08 080407 1090.00 1090.00 1018.00 1030.00 -48.00 748 16,491 +0
Dec08 080407 1077.00 1100.00 1025.00 1034.00 -51.00 884 14,561 +0
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 080407 385.50 387.75 365.50 366.50 -19.00 861 4,373 +32
Jul08 080407 396.25 398.00 376.25 376.50 -19.75 606 6,400 +0
Sep08 080407 391.00 404.50 391.00 391.00 -20.00 1 385 +0
Dec08 080407 420.00 423.00 401.00 401.00 -19.00 140 3,394 +0
Total Volume and Open Interest 1,609 14,619 +200
Rough Rice(CBOT)
May08 080407 20.68 21.00 20.65 21.00 +0.50 597 8,950 +14
Jul08 080407 20.88 21.28 20.88 21.28 +0.50 369 4,388 +16
Sep08 080407 18.85 19.35 18.83 19.35 +0.50 744 4,778 +0
Nov08 080407 18.85 19.36 18.85 19.36 +0.50 277 3,324 +0
Total Volume and Open Interest 1,996 21,569 +349
Live Cattle(CME)
Apr08 080407 87.900 88.100 87.400 87.875 -0.025 7,446 20,906 +0
Jun08 080407 89.275 89.850 88.700 89.500 +0.300 17,416 142,726 +0
Aug08 080407 94.950 95.750 94.375 95.375 +0.600 6,782 56,313 +0
Oct08 080407 100.450 100.850 99.875 100.800 +0.550 3,596 30,258 +0
Dec08 080407 102.200 102.700 101.750 102.700 +0.700 1,180 15,080 +0
Feb09 080407 103.300 104.600 103.300 104.600 +0.625 440 9,847 +0
Total Volume and Open Interest 37,234 278,790 +2,660
Feeder Cattle(CME)
Apr08 080407 98.300 99.100 97.900 99.000 +0.400 765 4,953 +0
May08 080407 100.875 102.500 100.000 101.925 +0.825 2,115 19,268 +0
Aug08 080407 104.950 106.275 104.350 106.250 +0.675 1,333 9,708 +0
Sep08 080407 106.050 107.150 105.750 107.125 +0.375 171 2,055 +0
Oct08 080407 106.700 107.750 106.500 107.625 +0.450 190 1,289 +0
Nov08 080407 105.800 106.900 105.800 106.900 +0.600 46 632 +0
Jan09 080407 105.600 106.400 105.600 106.400 +0.400 44 527 +0
Total Volume and Open Interest 4,664 38,433 +677
Lean Hogs(CME)
Apr08 080407 58.500 59.000 58.450 58.900 +0.375 5,879 14,645 +0
May08 080407 70.975 70.975 69.600 70.200 -0.800 560 3,878 +0
Jun08 080407 72.375 72.750 71.300 72.050 -0.175 12,057 86,623 +0
Jul08 080407 74.250 74.850 73.700 73.850 -0.275 4,270 32,260 +0
Aug08 080407 75.300 75.700 74.650 75.600 +0.300 3,631 27,232 +0
Oct08 080407 72.500 73.300 72.300 72.850 +0.325 2,003 16,723 +0
Dec08 080407 74.500 75.200 74.200 74.600 -0.150 2,654 25,224 +0
Feb09 080407 78.500 78.600 77.900 78.350 +0.450 870 10,489 +0
Total Volume and Open Interest 32,347 219,153 -891
Pork Bellies(CME)
May08 080407 72.000 74.400 71.200 73.050 +0.950 105 1,041 +0
Jul08 080407 74.150 76.200 73.400 75.175 +1.025 32 679 +0
Aug08 080407 74.500 76.200 74.500 75.050 +0.550 10 268 +0
Feb09 080407 88.000 88.000 87.500 88.000 unch 0 18 +0
Mar09 080407 88.500 88.500 88.500 88.500 unch 0 5 +0
Total Volume and Open Interest 147 2,011 +9
Class III Milk(CME)
Apr08 080407 16.79 16.80 16.64 16.64 -0.08 118 3,881 +0
May08 080407 17.32 17.34 17.20 17.20 -0.11 68 3,907 +0
Jun08 080407 18.06 18.15 17.98 18.07 +0.01 165 3,167 +0
Jul08 080407 18.40 18.50 18.30 18.39 unch 136 2,373 +0
Aug08 080407 18.57 18.75 18.46 18.71 +0.14 99 2,252 +0
Total Volume and Open Interest 1,035 31,124 +242
Cocoa(ICE)
May08 080407 2269 2347 2264 2315 +51 12,707 37,466 +0
Jul08 080407 2278 2380 2278 2351 +52 9,041 47,045 +0
Sep08 080407 2322 2389 2321 2362 +49 613 19,317 +0
Dec08 080407 2320 2385 2320 2365 +50 288 21,359 +0
Mar09 080407 2332 2380 2324 2369 +52 475 8,382 +0
May09 080407 2354 2372 2354 2372 +51 2 2,304 +0
Jul09 080407 2381 2381 2381 2381 +49 1 1,992 +0
Total Volume and Open Interest 23,127 139,854 -2,394
Coffee "C"(ICE)
May08 080407 132.20 134.00 131.75 133.60 +1.70 10,533 66,977 +0
Jul08 080407 134.40 136.45 134.40 136.15 +1.70 4,556 48,693 +0
Sep08 080407 137.70 138.80 137.45 138.65 +1.70 736 16,651 +0
Dec08 080407 141.15 142.20 140.95 142.10 +1.75 434 14,184 +0
Mar09 080407 145.25 145.45 144.75 145.45 +1.70 183 7,687 +0
May09 080407 147.45 147.60 147.45 147.60 +1.60 65 2,930 +0
Total Volume and Open Interest 16,740 160,018 -560
Orange Juice(ICE)
May08 080407 112.50 120.40 111.85 117.75 +5.50 1,684 14,473 +0
Jul08 080407 115.40 122.80 114.85 120.20 +4.80 1,453 12,882 +0
Sep08 080407 119.00 123.75 118.50 122.70 +3.95 72 1,989 +0
Nov08 080407 122.00 127.00 122.00 125.50 +3.40 48 1,442 +0
Jan09 080407 129.00 129.10 128.50 128.50 +3.40 24 1,327 +0
Mar09 080407 131.50 131.50 131.50 131.50 +2.95 14 165 +0
Total Volume and Open Interest 3,295 32,323 +410
Sugar #11(ICE)
May08 080407 11.63 12.25 11.60 12.12 +0.55 32,691 295,840 +0
Jul08 080407 12.12 12.75 12.12 12.63 +0.57 19,031 244,192 +0
Oct08 080407 12.61 13.20 12.53 13.10 +0.59 7,131 154,702 +0
Mar09 080407 13.30 13.76 13.19 13.67 +0.56 4,987 81,775 +0
May09 080407 13.16 13.79 13.16 13.72 +0.58 3,181 54,662 +0
Total Volume and Open Interest 75,212 931,531 -5,455
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 080407 1311 1339 1306 1336 +31 2,493 65,901 +0
Sep08 080407 1245 1264 1235 1253 +18 1,018 40,791 +0
Dec08 080407 1225 1249 1213 1243 +28 1,489 42,211 +0
Mar09 080407 1212 1235 1205 1230 +28 301 20,645 +0
May09 080407 1218 1239 1218 1239 +29 44 3,057 +0
Jul09 080407 1250 1250 1250 1250 +30 0 2,434 +0
Total Volume and Open Interest 7,844 223,277 -407
London Coffee(LCE)
May08 080407 2260.00 2260.00 2215.00 2222.00 -26.00 8,300 46,651 +0
Jul08 080407 2250.00 2262.00 2231.00 2242.00 -11.00 8,348 71,221 +0
Sep08 080407 2249.00 2264.00 2228.00 2248.00 -1.00 951 28,498 +0
Nov08 080407 2204.00 2233.00 2204.00 2220.00 -3.00 337 5,293 +0
Jan09 080407 2173.00 2194.00 2173.00 2184.00 -3.00 70 5,146 +0
Total Volume and Open Interest 18,006 156,809 +882
London Sugar(LCE)
May08 080407 336.60 343.50 336.60 343.40 +7.40 4,563 10,675 +0
Aug08 080407 335.60 344.50 335.50 344.50 +10.50 2,600 19,558 +0
Oct08 080407 344.50 350.90 342.70 350.00 +10.00 909 10,019 +0
Dec08 080407 351.00 356.00 351.00 355.90 +10.30 391 3,586 +0
Mar09 080407 358.80 362.90 358.80 362.90 +10.80 263 5,566 +0
Total Volume and Open Interest 8,768 56,057 -40
Cotton(ICE)
May08 080407 70.90 73.35 70.50 72.80 +1.94 8,828 86,340 +0
Jul08 080407 74.03 76.80 74.03 76.35 +1.96 7,882 75,297 +0
Oct08 080407 79.50 80.35 79.50 80.35 +1.83 12 2,352 +0
Dec08 080407 81.44 83.80 81.44 83.31 +1.87 3,409 89,681 +0
Mar09 080407 85.50 86.40 85.50 85.90 +1.85 177 7,426 +0
May09 080407 86.75 86.75 86.75 86.75 +1.82 37 558 +0
Total Volume and Open Interest 20,504 266,873 -1,909
Lumber(CME)
May08 080407 229.8 234.4 229.5 233.9 +4.9 1,302 5,495 +0
Jul08 080407 252.2 255.0 251.7 254.7 +4.1 1,410 6,903 +0
Sep08 080407 263.8 266.0 263.5 265.9 +2.1 101 1,679 +0
Nov08 080407 257.2 259.5 256.5 257.5 +3.3 20 412 +0
Total Volume and Open Interest 2,836 14,643 -362
Crude Oil(NYM)
May08 080407 106.12 109.48 105.86 109.09 +2.86 322,592 323,038 +0
Jun08 080407 105.65 108.89 105.59 108.55 +2.79 143,177 197,436 +0
Jul08 080407 105.29 108.24 105.11 107.89 +2.70 45,740 84,148 +0
Aug08 080407 104.25 107.55 104.24 107.23 +2.64 15,348 37,227 +0
Sep08 080407 104.50 106.80 104.18 106.61 +2.59 9,609 53,428 +0
Oct08 080407 104.51 106.10 104.51 106.03 +2.53 4,487 40,873 +0
Nov08 080407 104.74 105.47 104.00 105.47 +2.47 1,734 23,476 +0
Dec08 080407 102.15 105.22 102.15 104.92 +2.41 25,626 199,797 +0
Jan09 080407 103.01 104.37 103.01 104.37 +2.38 783 25,719 +0
Feb09 080407 103.88 103.88 103.88 103.88 +2.34 565 13,147 +0
Mar09 080407 103.43 103.43 103.43 103.43 +2.31 975 12,469 +0
Apr09 080407 103.00 103.00 103.00 103.00 +2.27 227 8,617 +0
May09 080407 102.57 102.57 102.57 102.57 +2.23 1,486 17,572 +0
Jun09 080407 100.32 102.42 100.32 102.18 +2.20 2,947 26,640 +0
Jul09 080407 101.82 101.82 101.82 101.82 +2.17 427 8,179 +0
Aug09 080407 101.50 101.50 101.50 101.50 +2.14 352 9,500 +0
Total Volume and Open Interest 602,480 1,403,881 +18,252
Heating Oil(NYM)
May08 080407 299.39 310.20 298.60 308.43 +9.22 30,736 78,230 +0
Jun08 080407 296.10 306.01 295.60 304.38 +9.02 15,970 45,072 +0
Jul08 080407 295.94 304.55 295.94 303.38 +8.37 4,493 19,401 +0
Aug08 080407 299.50 303.83 299.50 303.28 +8.22 1,506 10,857 +0
Sep08 080407 300.99 305.26 300.99 304.18 +8.17 1,097 8,996 +0
Oct08 080407 302.29 305.60 302.29 305.38 +8.12 1,001 5,031 +0
Nov08 080407 304.56 307.59 304.50 306.53 +7.97 1,163 4,049 +0
Dec08 080407 304.40 309.00 303.64 307.68 +7.87 2,871 22,046 +0
Jan09 080407 307.71 308.80 307.57 308.43 +7.77 285 9,319 +0
Feb09 080407 306.83 306.83 306.83 306.83 +7.77 17 1,351 +0
Mar09 080407 303.25 303.25 302.63 302.63 +7.57 1 1,403 +0
Apr09 080407 297.00 297.00 296.33 296.33 +7.37 1 1,440 +0
Total Volume and Open Interest 59,396 219,525 +92
Gasoline(NYMEX)
May08 080407 275.35 279.78 275.10 278.35 +2.68 45,850 84,675 -3,154
Jun08 080407 274.50 279.03 274.50 277.85 +3.18 21,280 49,088 +846
Jul08 080407 273.80 278.10 273.73 277.10 +3.53 8,709 23,986 +89
Aug08 080407 272.04 275.82 272.04 275.40 +3.68 5,866 12,188 +399
Sep08 080407 269.96 273.00 269.96 272.65 +3.83 4,467 12,408 -89
Oct08 080407 258.00 260.38 258.00 260.15 +4.13 3,887 9,361 +1,762
Nov08 080407 256.50 257.40 254.90 257.20 +4.13 1,014 4,061 -35
Dec08 080407 253.30 256.55 253.30 255.95 +4.13 1,971 13,374 +643
Jan09 080407 256.88 256.88 256.75 256.75 +4.13 655 4,752 +491
Feb09 080407 258.40 258.40 258.40 258.40 +4.13 108 1,846 +54
Total Volume and Open Interest 96,254 231,596 +585
e-MiNY RBOB Gasoline(NYMEX)
May08 080407 278.50 278.50 278.35 278.35 +2.68 2 7 +2
Jun08 080407 277.85 277.85 277.85 277.85 +3.18 1 4 -1
Jul08 080407 277.10 277.10 277.10 277.10 +3.53      
Aug08 080407 275.40 275.40 275.40 275.40 +3.68 0 1 +0
Total Volume and Open Interest 3 12 +1
Natural Gas(NYM)
May08 080407 9.343 9.835 9.343 9.791 +0.469 87,935 152,131 +0
Jun08 080407 9.480 9.922 9.480 9.881 +0.465 19,825 52,111 +0
Jul08 080407 9.654 10.020 9.614 9.985 +0.471 9,829 43,608 +0
Aug08 080407 9.702 10.079 9.702 10.042 +0.470 4,704 28,435 +0
Sep08 080407 9.677 10.080 9.677 10.055 +0.472 2,872 20,642 +0
Oct08 080407 9.779 10.140 9.779 10.119 +0.467 11,676 65,371 +0
Nov08 080407 10.103 10.369 10.103 10.369 +0.457 1,032 30,178 +0
Dec08 080407 10.410 10.709 10.410 10.709 +0.447 1,238 36,187 +0
Jan09 080407 10.536 10.938 10.530 10.929 +0.442 4,093 54,655 +0
Feb09 080407 10.510 10.900 10.510 10.899 +0.437 724 13,979 +0
Mar09 080407 10.480 10.675 10.455 10.669 +0.437 3,145 41,183 +0
Apr09 080407 8.942 9.119 8.942 9.119 +0.332 2,060 34,191 +0
May09 080407 8.840 8.971 8.820 8.971 +0.324 554 28,602 +0
Jun09 080407 8.850 9.029 8.850 9.029 +0.322 308 13,918 +0
Jul09 080407 9.090 9.104 9.090 9.104 +0.322 329 11,001 +0
Aug09 080407 9.130 9.159 9.110 9.159 +0.322 226 12,802 +0
Total Volume and Open Interest 152,782 860,901 -3,574
Brent Crude Oil(ICE)
May08 080407 104.68 107.50 104.60 107.14 +2.24 114,230 85,408 +0
Jun08 080407 104.50 107.40 104.45 107.02 +2.26 67,711 136,767 +0
Jul08 080407 104.77 107.18 104.29 106.78 +2.27 26,197 78,421 +0
Aug08 080407 104.17 106.83 104.17 106.47 +2.26 6,032 32,646 +0
Sep08 080407 103.92 106.48 103.92 106.12 +2.25 3,535 19,712 +0
Oct08 080407 103.53 106.14 103.53 105.80 +2.26 2,343 12,250 +0
Nov08 080407 103.30 105.80 103.30 105.46 +2.25 1,252 10,202 +0
Dec08 080407 102.75 105.46 102.75 105.11 +2.25 6,850 59,862 +0
Jan09 080407 102.70 104.81 102.70 104.81 +2.21 872 12,980 +0
Feb09 080407 102.49 104.47 102.49 104.47 +2.17 426 7,516 +0
Mar09 080407 102.18 104.12 102.18 104.12 +2.13 110 5,051 +0
Apr09 080407 103.77 103.77 103.77 103.77 +2.10 100 6,134 +0
May09 080407 103.42 103.42 103.42 103.42 +2.07 0 1,842 +0
Jun09 080407 102.61 103.20 102.61 103.12 +2.11 180 9,574 +0
Total Volume and Open Interest 232,001 571,937 -4,189
Gas Oil(ICE)
Apr08 080407 976.00 1009.50 976.00 1004.00 +40.75 28,185 25,123 -2,222
May08 080407 959.25 987.50 958.00 982.00 +34.50 38,772 66,870 -1,195
Jun08 080407 948.00 976.25 946.25 970.50 +32.75 18,613 32,323 +1,450
Jul08 080407 943.50 967.25 943.50 964.00 +32.00 4,261 16,393 +616
Aug08 080407 945.75 964.50 945.75 961.25 +31.75 2,241 10,080 +3
Sep08 080407 945.25 963.75 945.25 960.25 +31.00 1,560 11,831 +522
Oct08 080407 947.75 961.00 945.00 957.00 +30.50 685 7,727 +213
Nov08 080407 941.50 957.50 941.50 953.50 +30.25 281 7,920 +66
Dec08 080407 933.25 955.75 933.00 950.25 +29.75 3,407 29,201 +629
Jan09 080407 948.50 950.75 947.50 947.50 +29.00 270 12,071 +408
Total Volume and Open Interest 98,860 247,133 +724
US Dollar Index(ICE)
Jun08 080407 72.260 72.750 72.250 72.500 +0.140 2,617 39,042 +0
Sep08 080407 72.935 73.060 72.935 72.935 +0.140 6 2,644 +0
Dec08 080407 73.385 73.385 73.385 73.385 +0.140 0 561 +0
Total Volume and Open Interest 2,623 42,247 +104
Australian Dollar(CME)
Jun08 080407 91.28 92.00 90.92 91.87 +0.56 35,205 76,582 +276
Sep08 080407 89.89 90.76 89.89 90.68 +0.54 9 522 +0
Dec08 080407 89.45 89.49 88.84 89.49 +0.54 25 718 +0
Total Volume and Open Interest 35,239 77,894 +2,090
British Pound(CME)
Jun08 080407 198.02 198.55 197.32 197.57 -0.54 93,894 95,794 +379
Sep08 080407 196.52 197.04 196.16 196.16 -0.53 6 1,073 +0
Dec08 080407 194.82 195.57 194.82 194.82 -0.53 0 143 +0
Total Volume and Open Interest 93,900 97,190 +686
Canadian Dollar(CME)
Jun08 080407 99.08 99.46 98.46 98.63 -0.40 44,665 92,608 +85
Sep08 080407 98.70 99.22 98.38 98.45 -0.40 375 6,336 +2
Dec08 080407 98.39 98.86 98.12 98.27 -0.39 112 2,577 +0
Mar09 080407 98.30 98.46 98.09 98.09 -0.37 0 450 +0
Total Volume and Open Interest 45,165 102,860 +1,172
Japanese Yen(CME)
Jun08 080407 98.98 99.34 97.60 97.99 -0.68 98,029 177,735 +99
Sep08 080407 98.90 99.41 98.06 98.39 -0.68 17 3,054 +18
Dec08 080407 98.42 99.72 98.42 98.78 -0.68 0 545 +0
Total Volume and Open Interest 98,046 181,387 -1,769
Swiss Franc(CME)
Jun08 080407 99.39 99.46 98.33 98.64 -0.60 62,294 56,503 +86
Sep08 080407 98.81 99.35 98.32 98.57 -0.60 12 1,343 +0
Dec08 080407 98.46 99.06 98.24 98.46 -0.60 0 54 +0
Total Volume and Open Interest 62,306 57,902 -326
EuroFX(CME)
Jun08 080407 156.81 156.92 155.77 156.61 -0.11 222,417 169,663 +1,586
Sep08 080407 155.64 156.05 155.05 155.81 -0.11 102 2,302 +0
Dec08 080407 154.90 155.23 154.55 155.12 -0.11 2 342 +0
Total Volume and Open Interest 222,521 172,459 +3,304
Mexican Peso(CME)
Apr08 080407 947.5 947.5 945.5 947.5 +2.0 0 3 +0
May08 080407 943.5 943.5 941.5 943.5 +2.0 0 3 +0
Total Volume and Open Interest 12,362 139,263 +1,105
30-Year T-Bonds(CBOT)
Jun08 080407 119~06 119~08 117~19 118~11 -0~25 231,262 868,905 +368
Sep08 080407 117~07 117~27 116~12 117~03 -0~24 14 379 +0
Dec08 080407 115~21 116~15 115~21 115~21 -0~26 1 50 +0
Total Volume and Open Interest 231,277 869,348 -10,543
10-Year T-Notes(CBOT)
Jun08 080407 118~120 118~120 117~005 117~155 -0~265 738,992 2,043,595 +2,370
Sep08 080407 115~305 116~250 115~170 115~305 -0~265 5 896 +0
Dec08 080407 114~305 115~250 114~305 114~305 -0~265      
Total Volume and Open Interest 738,997 2,044,491 -27,719
5-Year T-Notes(CBOT)
Jun08 080407 113~200 113~200 112~225 113~005 -0~180 534,391 1,820,880 +1,820,880
Sep08 080407 112~155 113~015 112~090 112~155 -0~180 0 2,242 +0
Dec08 080407 112~155 113~015 112~155 112~155 -0~180      
Total Volume and Open Interest 534,391 1,823,122 -18,880
2 Year T-Notes(CBOT)
Jun08 080407 107~002 107~002 106~086 106~105 -0~024 259,671 1,134,876 +16,862
Sep08 080407 106~077 106~101 106~077 106~077 -0~024      
Dec08 080407 106~077 106~101 106~077 106~077 -0~024      
Total Volume and Open Interest 259,671 1,134,876 -4,799
Eurodollars(CME)
Jun08 080407 97.640 97.650 97.560 97.590 -0.040 298,722 1,614,211 +0
Sep08 080407 97.775 97.775 97.640 97.680 -0.085 295,467 1,391,907 +0
Dec08 080407 97.685 97.690 97.525 97.575 -0.110 316,116 1,409,490 +0
Mar09 080407 97.615 97.615 97.430 97.505 -0.105 313,563 1,088,689 +0
Jun09 080407 97.415 97.415 97.225 97.310 -0.095 333,648 857,633 +0
Sep09 080407 97.180 97.180 96.995 97.085 -0.085 242,227 752,685 +0
Dec09 080407 96.920 96.920 96.745 96.830 -0.080 159,886 529,902 +0
Mar10 080407 96.730 96.730 96.565 96.650 -0.070 106,939 341,991 +0
Jun10 080407 96.500 96.500 96.380 96.450 -0.065 40,137 245,052 +0
Sep10 080407 96.330 96.330 96.205 96.270 -0.065 28,691 185,401 +0
Dec10 080407 96.165 96.170 96.060 96.115 -0.060 21,294 168,566 +0
Mar11 080407 96.010 96.040 95.950 96.000 -0.065 21,263 107,573 +0
Jun11 080407 95.900 95.930 95.840 95.890 -0.070 8,688 104,943 +0
Sep11 080407 95.800 95.830 95.745 95.790 -0.070 4,520 67,499 +0
Dec11 080407 95.700 95.720 95.645 95.680 -0.070 7,199 74,009 +0
Mar12 080407 95.630 95.645 95.565 95.605 -0.070 15,043 87,220 +0
Jun12 080407 95.555 95.575 95.490 95.525 -0.070 7,737 47,528 +0
Sep12 080407 95.470 95.495 95.410 95.445 -0.070 4,266 50,667 +0
Total Volume and Open Interest 2,281,136 9,421,200 +25,692
30 Day Federal Funds(CBOT)
Apr08 080407 6.055 6.055 6.040 6.045 -0.010 6,504 66,294 +0
May08 080407 6.390 6.390 6.320 6.340 unch 31,607 108,980 +0
Jun08 080407 6.345 6.370 6.340 6.365 unch 19,989 53,253 +185
Jul08 080407 6.400 6.435 6.390 6.420 -0.010 10,850 34,205 +0
Aug08 080407 6.420 6.450 6.410 6.430 -0.020 5,653 30,810 +0
Sep08 080407 6.410 6.445 6.400 6.420 -0.025 2,876 16,496 +0
Total Volume and Open Interest 84,907 334,337 +28,238
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 080407 99.23 99.23 99.23 99.23 -0.02 1 0 -11,060
Sep08 080407 99.32 99.32 99.32 99.32 -0.02 100 0 -6,694
Dec08 080407 99.34 99.34 99.34 99.34 -0.02 100 0 -2,496
Mar09 080407 99.33 99.33 99.33 99.33 -0.02      
Jun09 080407 99.28 99.28 99.28 99.28 -0.01      
Sep09 080407 99.21 99.21 99.21 99.21 -0.02      
Dec09 080407 99.15 99.15 99.15 99.15 -0.02      
Mar10 080407 99.09 99.09 99.09 99.09 -0.02      
Jun10 080407 99.06 99.06 99.06 99.06 +0.01      
Sep10 080407 99.01 99.01 99.01 99.01 +0.01      
Total Volume and Open Interest 201    
3-Mth Euro-Yen(SGX)
Jun08 080407 99.25 99.25 99.24 99.25 unch 330 27,167 +0
Sep08 080407 99.35 99.35 99.32 99.33 unch 50 16,949 +0
Dec08 080407 99.36 99.36 99.35 99.36 +0.01 401 16,360 +0
Mar09 080407 99.35 99.36 99.34 99.34 +0.00 56 7,757 +0
Jun09 080407 99.29 99.31 99.29 99.29 +0.01 0 2,417 +0
Sep09 080407 99.22 99.24 99.22 99.22 +0.01 0 778 +0
Dec09 080407 99.17 99.17 99.17 99.17 +0.01 0 261 +0
Mar10 080407 99.11 99.11 99.11 99.11 +0.01 0 250 +0
Total Volume and Open Interest 837 76,345 +900
Japanese Gov't Bonds(SGX)
Jun08 080404 139.68 139.73 139.45 139.58 -0.06 3,356 26,415 -1,031
Sep08 080407 139.32 139.32 139.32 139.32 -0.26      
Dec08 080407 139.32 139.32 139.32 139.32 -0.26      
Total Volume and Open Interest 1,360 24,622 -1,793
Euro-Bund(EUREX)
Jun08 080407 115.28 115.34 114.84 115.04 -0.50 910,247 1,234,786 +74,771
Sep08 080407 115.44 115.44 115.19 115.35 -0.50 257 363 +201
Dec08 080407 114.73 114.73 114.73 114.73 -0.50      
Total Volume and Open Interest 910,504 1,235,149 +74,972
Euro-Bobl(EUREX)
Jun08 080407 44.33 44.34 43.97 44.13 -0.34 525,245 1,064,436 +7,702
Sep08 080407 44.62 44.62 44.62 44.62 -0.34 543 9,407 +100
Dec08 080407 43.82 43.82 43.82 43.82 -0.34      
Total Volume and Open Interest 525,788 1,073,843 +7,802
3-Mth Euribor(EUREX)
Jun08 080407 95.430 95.435 95.425 95.435 -0.010 228 22,196 -49
Sep08 080407 95.725 95.735 95.715 95.725 -0.040 148 6,457 -324
Dec08 080407 95.880 95.885 95.860 95.865 -0.035 148 2,677 -1,644
Total Volume and Open Interest 572 37,261 -1,769
Long Gilt(LIFFE)
Jun08 080404 110~11 110~22 110~04 110~13 -0~01 72,092 329,701 +1,036
Sep08 080407 110~20 110~20 110~20 110~20 -0~13      
Total Volume and Open Interest 72,092 329,701 +1,036
3-Mth Short Sterling(LIFFE)
Jun08 080407 94.63 94.65 94.60 94.61 +0.01 54,972 511,310 +0
Sep08 080407 94.95 94.95 94.88 94.90 -0.03 108,348 573,532 +0
Dec08 080407 95.18 95.18 95.09 95.11 -0.06 112,392 590,904 +0
Mar09 080407 95.37 95.37 95.26 95.30 -0.05 77,596 343,601 +0
Jun09 080407 95.43 95.43 95.33 95.38 -0.04 44,060 236,544 +0
Sep09 080407 95.42 95.42 95.33 95.37 -0.04 30,874 157,384 +0
Total Volume and Open Interest 454,719 2,707,861 -10,376
3-Mth Euribor(LIFFE)
Jun08 080407 95.450 95.450 95.415 95.425 -0.020 151,502 793,142 -1,081
Sep08 080407 95.755 95.760 95.700 95.715 -0.050 131,552 664,824 -2,374
Dec08 080407 95.900 95.900 95.835 95.860 -0.040 143,675 494,206 +7,058
Total Volume and Open Interest 852,150 3,767,904 +25,055
3-Mth Aus T-Bills(SFE)
Jun08 080407 92.15 92.21 92.13 92.15 -0.02 21,491 325,353 +408
Sep08 080407 92.31 92.36 92.27 92.28 -0.03 20,203 227,401 -195
Dec08 080407 92.55 92.64 92.53 92.53 -0.03 14,674 132,703 -5,399
Mar09 080407 92.76 92.85 92.73 92.74 -0.03 3,972 65,854 -256
Jun09 080407 92.85 92.93 92.83 92.84 -0.01 2,128 65,126 +83
Sep09 080407 92.89 92.96 92.87 92.89 unch 1,601 52,847 +523
Dec09 080407 92.98 92.98 92.90 92.92 +0.01 903 22,640 -303
Mar10 080407 92.99 92.99 92.93 92.93 unch 857 4,097 +653
Jun10 080407 92.97 92.97 92.92 92.92 -0.01 0 570 -1
Sep10 080407 92.91 92.91 92.91 92.91 -0.02 0 526 +0
Total Volume and Open Interest 65,829 897,500 -4,487
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 080407 93.89 93.89 93.89 93.89 +0.08      
Total Volume and Open Interest 34,890 422,892 +2,695
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 080407 93.79 93.79 93.79 93.79 +0.06      
Total Volume and Open Interest 68,641 426,792 +11,074
Gold(CMX)
Apr08 080407 915.3 927.2 912.3 922.7 +13.7 984 4,444 +0
Jun08 080407 919.3 933.7 914.4 926.8 +13.6 118,277 248,134 +0
Aug08 080407 922.0 937.8 919.5 931.0 +13.7 1,719 32,841 +0
Oct08 080407 925.4 939.7 925.4 934.7 +13.8 484 9,401 +0
Dec08 080407 928.8 944.4 926.9 938.3 +14.0 947 30,367 +0
Feb09 080407 945.5 945.5 942.2 942.2 +14.3 232 22,286 +0
Apr09 080407 947.1 948.0 945.9 945.9 +14.7 604 8,350 +0
Jun09 080407 952.2 953.5 950.0 950.0 +14.9 16 10,589 +0
Aug09 080407 952.2 954.3 952.2 954.3 +15.1 3 227 +0
Oct09 080407 958.7 958.7 958.7 958.7 +15.3 4 224 +0
Dec09 080407 954.0 967.3 954.0 963.3 +15.6 95 15,298 +0
Feb10 080407 968.1 968.1 968.1 968.1 +15.9      
Total Volume and Open Interest 123,953 402,610 -2,263
Silver(CMX)
May08 080407 1778.5 1828.5 1773.0 1812.0 +36.5 29,420 58,909 +0
Jul08 080407 1796.0 1839.0 1788.0 1822.2 +36.8 3,172 29,132 +0
Sep08 080407 1835.0 1835.5 1830.4 1830.4 +37.5 256 17,825 +0
Dec08 080407 1807.5 1855.5 1807.5 1841.0 +38.5 189 20,707 +0
Mar09 080407 1855.5 1855.5 1850.4 1850.4 +39.1 36 4,733 +0
May09 080407 1856.7 1856.7 1856.7 1856.7 +39.7 0 409 +0
Jul09 080407 1860.0 1864.4 1860.0 1864.4 +40.7 0 4,119 +0
Total Volume and Open Interest 33,151 144,662 +76
Platinum(NYMEX)
Apr08 080407 2035.0 2041.9 2031.6 2041.9 +16.4 331 325 +0
Jul08 080407 2028.0 2049.9 2018.0 2046.9 +16.4 1,977 11,678 +0
Oct08 080407 2033.0 2051.4 2033.0 2051.4 +16.4 0 199 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080407 444.45 462.50 443.05 457.15 +12.75 806 17,910 +0
Sep08 080407 462.00 462.00 458.90 460.95 +12.70 0 1,180 +1,180
Dec08 080407 461.80 466.00 460.00 464.00 +13.50 4 971 +971
Total Volume and Open Interest 810 20,062 +169
Copper(CMX)
May08 080407 395.35 400.00 393.20 397.95 +2.50 11,967 55,413 +0
Jul08 080407 396.00 399.00 392.80 397.25 +1.90 4,780 28,074 +0
Sep08 080407 391.00 395.00 391.00 394.70 +1.80 503 4,568 +0
Dec08 080407 389.50 390.65 386.50 389.45 +1.35 263 6,684 +0
Mar09 080407 383.85 383.85 383.85 383.85 +0.90 41 960 +0
Total Volume and Open Interest 18,261 103,317 +583
Aluminum(CMX)
Apr08 080407 1.34 1.34 1.34 1.34 +0.01      
May08 080407 1.34 1.34 1.34 1.34 +0.01      
Jun08 080407 1.34 1.34 1.34 1.34 +0.01      
Jul08 080407 1.34 1.34 1.34 1.34 +0.01      
Aug08 080407 1.34 1.34 1.34 1.34 +0.01      
Sep08 080407 1.34 1.34 1.34 1.34 +0.01      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080407 12610 12729 12580 12602 -8 1,685 27,835 +5
Sep08 080407 12602 12668 12602 12602 -8 0 12 +0
Dec08 080407 12586 12592 12586 12586 -6 0 7 +0
Mar09 080407 12578 12580 12578 12578 -2      
Total Volume and Open Interest 1,685 27,854 -608
S & P 500(CME)
Jun08 080407 1373.00 1388.50 1370.00 1372.20 +0.30 30,868 552,353 +0
Sep08 080407 1374.50 1390.50 1372.00 1372.90 +0.40 4 1,378 +0
Dec08 080407 1373.50 1390.90 1372.40 1373.50 +0.60 550 6,323 +0
Mar09 080407 1374.00 1391.40 1372.90 1374.00 +0.60 0 5 +0
Total Volume and Open Interest 31,422 560,074 -755
S & P 500 E-Mini(Globex)
Jun08 080407 1372.50 1389.00 1369.75 1372.25 +0.25 1,597,014 2,108,652 +0
Sep08 080407 1373.75 1389.50 1371.00 1373.00 +0.50 758 22,243 +0
Total Volume and Open Interest 1,597,778 2,130,971 +8,034
NASDAQ 100(CME)
Jun08 080407 1870.80 1894.00 1862.00 1865.80 -4.00 3,026 30,833 +0
Sep08 080407 1873.00 1898.00 1873.00 1873.00 -4.00 0 22 +0
Dec08 080407 1880.30 1880.80 1880.30 1880.30 -4.00      
Total Volume and Open Interest 3,026 30,855 -227
NASDAQ 100 E-Mini(Globex)
Jun08 080407 1868.00 1893.80 1862.80 1865.80 -4.00 295,361 305,367 +0
Sep08 080407 1882.30 1900.30 1870.80 1873.00 -4.00 272 658 +0
Total Volume and Open Interest 295,633 306,025 -4,882
S & P Midcap 400(CME)
Jun08 080407 821.00 824.75 815.00 816.10 +0.40 253 3,992 +0
Sep08 080407 817.10 818.50 817.10 817.10 +0.40 0 55 +0
Dec08 080407 822.10 823.50 822.10 822.10 +0.40 0 2 +0
Total Volume and Open Interest 253 4,049 -4
Russell 2000(CME)
Jun08 080407 720.00 720.30 711.00 711.40 -2.50 509 32,634 +0
Sep08 080407 711.25 712.35 711.25 711.25 -2.50 0 27 +0
Total Volume and Open Interest 509 32,661 -326
Russell 2000 E-Mini(Globex)
Jun08 080407 713.30 720.60 709.80 711.40 -2.50 180,720 642,050 +0
Sep08 080407 720.50 720.50 710.20 711.30 -2.50 539 683 +0
Total Volume and Open Interest 181,259 642,733 +564
Value Line(KCBT)
Jun08 080407 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080407 13315 13505 13235 13475 +185 52,419 183,191 +3,526
Sep08 080407 13290 13515 13255 13485 +155 155 199 +32
Total Volume and Open Interest 52,574 183,434 +3,560
Nikkei 225(SGX)
Jun08 080407 13315 13505 13235 13475 +185 52,419 183,191 +3,526
Sep08 080407 13290 13515 13255 13485 +155 155 199 +32
Dec08 080407 13435 13435 13435 13435 +155 0 10 +0
Total Volume and Open Interest 52,574 183,434 +3,560
CAC 40(EURONEXT)
Apr08 080407 4917.5 4965.0 4917.5 4945.5 +43.0 114,496 472,297 +0
May08 080407 4889.0 4914.5 4884.0 4898.5 +43.0 120 3,269 +0
Jun08 080407 4832.0 4853.5 4824.5 4839.5 +43.0 812 31,775 +0
Total Volume and Open Interest 115,458 508,907 +169
Hang Seng Index(HKFE)
Apr08 080407 24438 24659 24250 24659 +439 7,529 21,027 -69,995
May08 080407 24231 24483 24094 24483 +467 43 78 +55
Jun08 080407 24200 24444 24065 24444 +433 27 323 -500
Total Volume and Open Interest 7,599 21,509 -70,420
DAX(EUREX)
Jun08 080407 6853.0 6909.5 6850.5 6882.5 +54.0 157,767 200,389 +0
Sep08 080407 6928.0 6976.0 6921.0 6951.0 +54.0 342 6,771 +0
Dec08 080407 7011.0 7045.0 7008.5 7021.5 +55.0 287 910 +0
Total Volume and Open Interest 158,396 208,070 +3,906
FT-SE 100(EURONEXT)
Jun08 080407 5990.00 6048.00 5979.50 6019.00 +66.50 93,681 460,873 +0
Sep08 080407 6023.00 6062.50 6023.00 6034.00 +67.00 13 5,585 +0
Dec08 080407 6071.00 6071.00 6071.00 6071.00 +67.50 0 3,600 +0
Total Volume and Open Interest 93,694 470,058 -2,812
SPI 200(SFE)
Jun08 080407 5671.0 5728.0 5657.0 5691.0 +37.0 24,633 266,874 +6,093
Sep08 080407 5680.0 5700.0 5680.0 5696.0 +37.0 45 1,474 +12
Dec08 080407 5745.0 5745.0 5745.0 5745.0 +37.0 42 830 -21
Total Volume and Open Interest 24,720 269,182 +6,084
GSCI(CME)
Apr08 080407 41.44 49.34 41.44 45.59 +11.85 675 16,799 +0
May08 080407 46.39 47.64 45.59 45.59 +11.95 140 421 +0
Jun08 080407 38.89 46.14 38.89 46.14 +13.00 0 2 +0
Total Volume and Open Interest 815 17,222 -90
RJ/CRB Index(ICE)
Jun08 080407 390.50 390.50 390.50 390.50 +5.70      
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz