Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 08, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080408 1253.00 1269.00 1248.50 1251.50 -3.50 58,681 156,323 -7,343
Jul08 080408 1271.00 1286.00 1265.00 1268.75 -3.75 29,584 127,784 +1,389
Aug08 080408 1263.00 1278.00 1262.00 1262.00 -5.00 1,257 10,129 -71
Sep08 080408 1239.00 1242.00 1239.00 1240.00 -6.00 660 9,105 -103
Nov08 080408 1215.00 1220.00 1202.00 1205.50 -9.50 24,731 139,048 +199
Jan09 080408 1221.00 1221.00 1218.00 1218.50 -9.50 526 11,993 +264
Mar09 080408 1240.00 1240.00 1227.00 1228.00 -9.00 95 4,738 -55
Total Volume and Open Interest 116,590 498,059 -5,853
Soybean Meal(CBOT)
May08 080408 328.50 334.50 328.00 329.80 -0.20 20,056 49,695 -1,601
Jul08 080408 332.50 337.00 332.50 332.50 -0.60 14,590 66,107 +1,886
Aug08 080408 330.50 331.30 328.50 328.50 -1.30 754 17,838 +81
Sep08 080408 322.00 323.50 318.50 318.50 -2.80 603 11,140 +44
Oct08 080408 303.00 304.50 300.50 300.50 -3.50 1,582 13,666 -169
Dec08 080408 303.00 303.00 299.00 299.40 -3.60 9,823 51,535 -333
Jan09 080408 302.50 302.50 300.60 300.60 -3.40 123 3,483 -42
Mar09 080408 305.50 305.50 303.00 303.00 -4.00 43 2,679 -6
Total Volume and Open Interest 47,713 223,345 -106
Soybean Oil(CBOT)
May08 080408 56.25 56.25 55.30 55.84 -0.13 29,357 92,100 -4,088
Jul08 080408 56.70 56.95 56.20 56.57 -0.14 18,483 85,317 +4,929
Aug08 080408 57.15 57.15 56.40 56.90 -0.14 504 12,612 +122
Sep08 080408 57.30 57.35 56.86 57.15 -0.14 364 9,837 +90
Oct08 080408 57.40 57.40 57.10 57.25 -0.14 895 8,650 +398
Dec08 080408 58.00 58.00 57.45 57.64 -0.16 8,331 60,036 +75
Jan09 080408 58.15 58.15 57.84 57.84 -0.12 33 2,634 +12
Mar09 080408 58.60 58.60 58.12 58.30 -0.11 65 4,943 +5
Total Volume and Open Interest 58,241 282,167 +1,690
Canola(WCE)
May08 080408 610.1 615.0 604.2 610.9 +0.7 5,758 33,648 -814
Jul08 080408 620.0 628.0 616.5 623.7 +1.1 6,053 36,901 +1,509
Total Volume and Open Interest 16,704 136,188 +649
Corn(CBOT)
May08 080408 590.00 594.25 589.00 591.25 +1.25 81,488 353,444 -10,883
Jul08 080408 604.00 607.00 602.00 604.25 +1.00 43,954 384,143 +3,427
Sep08 080408 603.50 608.00 603.50 608.00 +2.50 6,600 90,155 +1,257
Dec08 080408 604.00 607.00 601.00 603.50 unch 32,636 414,665 +34
Mar09 080408 610.75 613.50 610.00 612.25 +1.25 2,271 44,107 -427
May09 080408 614.50 616.75 613.50 616.00 +2.00 130 4,777 +36
Total Volume and Open Interest 170,915 1,411,539 -5,774
Wheat(CBOT)
May08 080408 922.00 939.00 910.00 934.00 +12.75 36,027 106,260 -5,964
Jul08 080408 936.00 956.00 933.00 947.50 +13.00 27,689 148,838 +4,816
Sep08 080408 951.00 961.50 949.00 961.50 +14.00 2,411 30,164 +883
Dec08 080408 965.00 978.00 963.00 975.00 +15.00 6,075 63,693 +467
Mar09 080408 985.00 986.00 985.00 986.00 +13.00 202 2,576 +86
Total Volume and Open Interest 73,985 382,431 +363
Wheat(KCBT)
May08 080408 981.00 993.00 972.00 987.00 +7.75 8,143 28,269 -3,025
Jul08 080408 990.00 1003.00 983.50 994.00 -1.00 9,088 46,670 +2,035
Sep08 080408 1001.00 1014.00 995.00 1005.00 +5.00 906 10,400 +199
Dec08 080408 1016.00 1026.00 1013.00 1017.00 +4.00 1,699 13,390 -40
Mar09 080408 1035.00 1035.00 1025.00 1029.00 +6.00 14 531 +3
Total Volume and Open Interest 19,964 107,963 -797
Wheat(MGE)
May08 080408 1355.00 1365.00 1315.00 1315.00 -35.00 0 6,228 -465
Jul08 080408 1106.00 1120.00 1094.00 1108.00 +1.25 2,160 8,314 +533
Sep08 080408 1025.00 1043.00 1021.00 1035.00 +5.00 963 16,699 +208
Dec08 080408 1035.00 1048.00 1028.00 1035.00 +1.00 896 14,711 +150
Mar09 080408 1043.00 1043.00 1043.00 1043.00 -42.00 94 615 +107
Total Volume and Open Interest 4,034 47,143 -71
Oats(CBOT)
May08 080408 367.00 372.75 365.00 370.50 +4.00 694 4,217 -156
Jul08 080408 377.50 385.50 376.00 381.00 +4.50 554 6,675 +275
Sep08 080408 393.00 393.00 393.00 393.00 +2.00 4 387 +2
Dec08 080408 407.25 408.00 407.25 408.00 +7.00 82 3,404 +10
Total Volume and Open Interest 1,342 14,758 +139
Rough Rice(CBOT)
May08 080408 21.55 21.55 20.25 20.48 -0.52 454 8,867 -83
Jul08 080408 21.72 21.72 20.65 20.80 -0.48 176 4,412 +24
Sep08 080408 20.05 20.05 19.35 19.50 +0.15 317 4,960 +182
Nov08 080408 20.05 20.05 19.37 19.45 +0.09 300 3,480 +156
Total Volume and Open Interest 1,249 21,848 +279
Live Cattle(CME)
Apr08 080408 88.000 88.050 87.430 87.885 +0.010 8,664 16,071 -4,835
Jun08 080408 89.600 89.885 89.350 89.580 +0.080 13,446 144,054 +1,328
Aug08 080408 95.300 95.550 95.050 95.500 +0.125 6,723 58,504 +2,191
Oct08 080408 100.700 101.000 100.600 100.950 +0.150 2,511 30,418 +160
Dec08 080408 102.750 103.000 102.535 102.950 +0.250 874 15,249 +169
Feb09 080408 104.500 104.850 104.350 104.800 +0.200 263 9,886 +39
Total Volume and Open Interest 32,596 277,859 -931
Feeder Cattle(CME)
Apr08 080408 98.700 99.650 98.700 99.580 +0.580 867 4,763 -190
May08 080408 101.650 103.200 101.650 102.850 +0.925 2,280 18,946 -322
Aug08 080408 105.800 106.750 105.800 106.700 +0.450 2,042 9,795 +87
Sep08 080408 106.750 107.950 106.750 107.930 +0.805 152 2,097 +42
Oct08 080408 107.600 108.250 107.500 108.200 +0.575 261 1,353 +64
Nov08 080408 106.800 107.700 106.800 107.635 +0.735 24 637 +5
Jan09 080408 106.500 106.800 106.500 106.700 +0.300 105 530 +3
Total Volume and Open Interest 5,731 38,122 -311
Lean Hogs(CME)
Apr08 080408 58.700 59.250 58.650 59.150 +0.250 5,469 13,599 -1,046
May08 080408 69.600 70.000 69.050 69.330 -0.870 427 3,847 -31
Jun08 080408 71.850 72.200 71.150 71.285 -0.765 13,130 86,760 +137
Jul08 080408 73.650 74.225 73.450 73.600 -0.250 4,724 32,433 +173
Aug08 080408 75.350 75.785 75.100 75.680 +0.080 3,665 27,210 -22
Oct08 080408 72.700 72.900 72.200 72.400 -0.450 3,035 17,215 +492
Dec08 080408 74.300 74.650 74.300 74.500 -0.100 1,865 25,166 -58
Feb09 080408 78.150 78.400 78.150 78.330 -0.020 1,236 11,238 +749
Total Volume and Open Interest 34,300 220,405 +1,252
Pork Bellies(CME)
May08 080408 73.050 74.650 73.035 73.975 +0.925 142 1,007 -34
Jul08 080408 75.250 75.950 75.000 75.450 +0.275 76 685 +6
Aug08 080408 75.200 76.100 75.035 75.600 +0.550 35 261 -7
Feb09 080408 88.000 88.000 88.000 88.000 unch 1 18 +0
Mar09 080408 88.500 88.500 88.500 88.500 unch 0 5 +0
Total Volume and Open Interest 254 1,976 -35
Class III Milk(CME)
Apr08 080408 16.65 16.66 16.65 16.66 +0.02 150 3,830 -51
May08 080408 17.15 17.15 17.15 17.15 -0.05 169 3,842 -65
Jun08 080408 18.02 18.04 18.02 18.04 -0.03 122 3,198 +31
Jul08 080408 18.47 18.55 18.47 18.55 +0.16 91 2,409 +36
Aug08 080408 18.80 18.89 18.80 18.89 +0.18 52 2,281 +29
Total Volume and Open Interest 674 27,750 -3,374
Cocoa(ICE)
May08 080408 2327 2331 2276 2288 -27 8,427 33,007 -4,459
Jul08 080408 2356 2366 2313 2325 -26 4,974 49,589 +2,544
Sep08 080408 2369 2377 2325 2337 -25 832 19,717 +400
Dec08 080408 2374 2376 2328 2338 -27 680 21,117 -242
Mar09 080408 2368 2371 2340 2342 -27 514 8,860 +478
May09 080408 2343 2345 2343 2345 -27 2 2,304 +0
Jul09 080408 2351 2353 2351 2353 -28 2 1,995 +3
Total Volume and Open Interest 15,431 138,578 -1,276
Coffee "C"(ICE)
May08 080408 133.75 134.50 132.80 133.20 -0.40 7,142 65,655 -1,322
Jul08 080408 136.00 137.00 135.35 135.75 -0.40 3,243 49,709 +1,016
Sep08 080408 138.90 139.45 137.85 138.25 -0.40 724 16,829 +178
Dec08 080408 142.00 142.55 141.30 141.70 -0.40 332 14,301 +117
Mar09 080408 145.00 145.65 144.70 145.10 -0.35 324 7,758 +71
May09 080408 147.40 147.95 146.95 147.35 -0.25 259 3,118 +188
Total Volume and Open Interest 12,146 160,274 +256
Orange Juice(ICE)
May08 080408 118.50 118.50 115.15 117.65 -0.10 1,466 14,037 -436
Jul08 080408 120.20 121.25 118.15 120.40 +0.20 1,155 13,675 +793
Sep08 080408 123.00 123.95 122.40 123.80 +1.10 18 1,985 -4
Nov08 080408 126.00 127.50 125.00 127.00 +1.50 10 1,449 +7
Jan09 080408 129.45 130.00 128.00 130.00 +1.50 0 1,327 +0
Mar09 080408 133.00 133.00 133.00 133.00 +1.50 0 165 +0
Total Volume and Open Interest 2,649 32,683 +360
Sugar #11(ICE)
May08 080408 12.12 12.26 11.82 11.88 -0.24 45,823 291,175 -4,665
Jul08 080408 12.71 12.75 12.34 12.43 -0.20 22,732 254,493 +10,301
Oct08 080408 13.12 13.20 12.81 12.93 -0.17 9,357 155,550 +848
Mar09 080408 13.68 13.75 13.37 13.52 -0.15 3,304 81,923 +148
May09 080408 13.72 13.73 13.45 13.53 -0.19 4,145 56,234 +1,572
Total Volume and Open Interest 87,510 939,615 +8,084
Sugar #14(ICE)
May08 080408 20.20 20.20 20.20 20.20 +0.15 250 717 -196
Jul08 080408 20.50 20.50 20.48 20.48 +0.03 0 3,004 +0
Sep08 080408 20.50 20.50 20.50 20.50 +0.02 0 1,486 +10
Nov08 080408 20.99 20.99 20.99 20.99 +0.01 0 1,052 +0
Jan09 080408 21.00 21.00 21.00 21.00 +0.17 0 458 +0
Total Volume and Open Interest 250 7,449 -186
London Cocoa(LCE)
May08 080408 1312 1331 1307 1316 +9 4,955 45,025 -2,038
Jul08 080408 1337 1352 1330 1332 -4 2,102 65,948 +47
Sep08 080408 1262 1267 1247 1250 -3 621 40,956 +165
Dec08 080408 1247 1255 1232 1235 -8 915 42,264 +53
Mar09 080408 1236 1245 1218 1221 -9 431 20,750 +105
May09 080408 1245 1250 1227 1229 -10 67 3,067 +10
Jul09 080408 1240 1240 1239 1239 -11 0 2,434 +0
Total Volume and Open Interest 7,698 222,193 -1,084
London Coffee(LCE)
May08 080408 2233.00 2233.00 2204.00 2215.00 -7.00 4,367 44,044 -2,607
Jul08 080408 2254.00 2254.00 2231.00 2243.00 +1.00 4,700 69,886 -1,335
Sep08 080408 2253.00 2259.00 2238.00 2250.00 +2.00 1,733 29,645 +1,147
Nov08 080408 2215.00 2233.00 2215.00 2223.00 +3.00 221 5,448 +155
Jan09 080408 2180.00 2209.00 2180.00 2183.00 -1.00 2 5,146 +0
Total Volume and Open Interest 11,023 154,169 -2,640
London Sugar(LCE)
May08 080408 343.40 346.40 338.60 340.00 -3.40 2,337 9,603 -1,072
Aug08 080408 345.00 350.00 340.60 342.30 -2.20 1,492 20,237 +679
Oct08 080408 351.00 354.00 347.30 347.30 -2.70 368 10,325 +306
Dec08 080408 356.00 358.20 352.80 352.80 -3.10 79 3,640 +54
Mar09 080408 362.50 365.00 359.30 359.30 -3.60 127 5,553 -13
Total Volume and Open Interest 4,609 56,052 -5
Cotton(ICE)
May08 080408 72.74 72.75 71.56 71.94 -0.86 9,195 83,266 -3,074
Jul08 080408 76.30 76.32 75.11 75.49 -0.86 5,544 78,432 +3,135
Oct08 080408 79.65 80.15 79.65 79.65 -0.70 7 2,346 -6
Dec08 080408 83.10 83.40 82.06 82.67 -0.64 4,252 89,740 +59
Mar09 080408 85.55 85.55 85.25 85.37 -0.53 26 7,429 +3
May09 080408 86.40 86.45 86.27 86.27 -0.48 2 557 -1
Total Volume and Open Interest 19,108 267,001 +128
Lumber(CME)
May08 080408 243.9 243.9 241.0 243.9 +10.0 1,720 5,391 -104
Jul08 080408 264.7 264.7 261.2 264.7 +10.0 1,202 6,980 +77
Sep08 080408 271.5 275.0 271.5 275.0 +9.1 218 1,813 +134
Nov08 080408 262.0 264.8 260.6 262.0 +4.5 95 431 +19
Total Volume and Open Interest 3,245 14,775 +132
Crude Oil(NYM)
May08 080408 108.25 109.25 107.80 108.50 -0.59 231,012 310,094 -12,944
Jun08 080408 107.60 108.60 107.35 107.86 -0.69 94,189 204,370 +6,934
Jul08 080408 107.00 107.14 107.00 107.14 -0.75 32,584 86,502 +2,354
Aug08 080408 106.44 106.44 106.44 106.44 -0.79 11,942 39,311 +2,084
Sep08 080408 105.82 105.82 105.82 105.82 -0.79 5,144 53,790 +362
Oct08 080408 105.25 105.25 105.25 105.25 -0.78 2,725 41,644 +771
Nov08 080408 104.71 104.71 104.71 104.71 -0.76 1,075 23,656 +180
Dec08 080408 104.19 104.19 104.19 104.19 -0.73 15,243 197,174 -2,623
Jan09 080408 103.66 103.66 103.66 103.66 -0.71 454 25,730 +11
Feb09 080408 103.19 103.19 103.19 103.19 -0.69 71 13,147 +0
Mar09 080408 102.76 102.76 102.76 102.76 -0.67 1 12,469 +0
Apr09 080408 102.34 102.34 102.34 102.34 -0.66 1 8,618 +1
May09 080408 101.93 101.93 101.93 101.93 -0.64 115 17,627 +55
Jun09 080408 101.55 101.55 101.55 101.55 -0.63 821 26,751 +111
Jul09 080408 101.21 101.21 101.21 101.21 -0.61 255 8,179 +0
Aug09 080408 100.91 100.91 100.91 100.91 -0.59 200 9,600 +100
Total Volume and Open Interest 412,163 1,403,368 -513
Heating Oil(NYM)
May08 080408 308.75 311.25 308.75 311.02 +2.59 27,875 75,036 -3,194
Jun08 080408 303.60 306.17 303.60 306.17 +1.79 14,636 46,279 +1,207
Jul08 080408 305.30 305.30 305.07 305.07 +1.69 5,484 20,608 +1,207
Aug08 080408 305.12 305.12 305.12 305.12 +1.84 1,810 11,074 +217
Sep08 080408 306.02 306.02 306.02 306.02 +1.84 1,690 9,366 +370
Oct08 080408 307.12 307.12 307.12 307.12 +1.74 975 5,258 +227
Nov08 080408 308.12 308.12 308.12 308.12 +1.59 1,132 4,389 +340
Dec08 080408 309.12 309.12 309.12 309.12 +1.44 2,192 22,017 -29
Jan09 080408 309.72 309.72 309.72 309.72 +1.29 318 9,449 +130
Feb09 080408 308.30 308.30 308.02 308.02 +1.19 8 1,356 +5
Mar09 080408 303.62 303.62 303.62 303.62 +0.99 6 1,407 +4
Apr09 080408 297.50 297.50 297.12 297.12 +0.79 353 1,342 -98
Total Volume and Open Interest 57,135 220,281 +756
Gasoline(NYMEX)
May08 080408 278.00 279.20 272.87 275.04 -3.31 43,846 81,605 -3,070
Jun08 080408 277.40 278.50 272.91 274.79 -3.06 21,454 50,770 +1,682
Jul08 080408 276.00 277.52 272.37 274.29 -2.81 8,813 25,543 +1,557
Aug08 080408 272.82 274.15 271.40 272.84 -2.56 4,267 12,547 +359
Sep08 080408 271.53 271.79 269.02 270.44 -2.21 4,045 12,837 +429
Oct08 080408 257.72 259.04 257.41 258.24 -1.91 2,866 9,785 +424
Nov08 080408 256.70 256.70 254.50 255.49 -1.71 940 3,993 -68
Dec08 080408 255.30 255.50 253.07 254.29 -1.66 826 13,477 +103
Jan09 080408 255.09 255.09 255.09 255.09 -1.66 79 4,789 +37
Feb09 080408 256.74 256.74 256.74 256.74 -1.66 2 1,847 +1
Total Volume and Open Interest 87,829 233,615 +2,019
e-MiNY RBOB Gasoline(NYMEX)
May08 080408 275.04 275.04 275.04 275.04 -3.31 2 5 -2
Jun08 080408 274.40 274.79 274.40 274.79 -3.06 0 4 +0
Jul08 080408 274.29 274.29 274.29 274.29 -2.81      
Aug08 080408 272.84 272.84 272.84 272.84 -2.56 0 1 +0
Total Volume and Open Interest 2 10 -2
Natural Gas(NYM)
May08 080408 9.758 9.938 9.622 9.697 -0.094 64,943 145,543 -6,588
Jun08 080408 9.880 9.955 9.780 9.780 -0.101 19,039 53,520 +1,409
Jul08 080408 9.980 10.040 9.884 9.884 -0.101 9,150 44,983 +1,375
Aug08 080408 10.025 10.025 9.944 9.944 -0.098 4,116 28,287 -148
Sep08 080408 10.040 10.040 9.956 9.956 -0.099 2,467 20,536 -106
Oct08 080408 10.095 10.095 10.016 10.016 -0.103 5,434 65,637 +266
Nov08 080408 10.276 10.276 10.276 10.276 -0.093 2,307 30,264 +86
Dec08 080408 10.621 10.621 10.621 10.621 -0.088 1,394 35,930 -257
Jan09 080408 10.841 10.841 10.841 10.841 -0.088 3,970 54,512 -143
Feb09 080408 10.816 10.816 10.816 10.816 -0.083 470 13,922 -57
Mar09 080408 10.586 10.586 10.586 10.586 -0.083 2,195 40,302 -881
Apr09 080408 8.942 9.164 8.942 9.011 -0.108 3,744 35,550 +1,359
May09 080408 8.866 8.866 8.866 8.866 -0.105 993 28,662 +60
Jun09 080408 8.924 8.924 8.924 8.924 -0.105 95 13,917 -1
Jul09 080408 8.999 8.999 8.999 8.999 -0.105 154 11,028 +27
Aug09 080408 9.054 9.054 9.054 9.054 -0.105 254 12,862 +60
Total Volume and Open Interest 124,222 858,138 -2,763
Brent Crude Oil(ICE)
May08 080408 106.83 107.78 105.72 106.34 -0.80 101,495 74,380 -11,028
Jun08 080408 106.90 107.63 105.59 106.19 -0.83 68,119 137,976 +1,209
Jul08 080408 106.41 107.05 105.39 105.92 -0.86 32,586 83,185 +4,764
Aug08 080408 106.23 106.71 105.14 105.61 -0.86 11,927 32,325 -321
Sep08 080408 106.23 106.36 104.81 105.29 -0.83 6,668 19,742 +30
Oct08 080408 105.69 105.94 104.50 104.99 -0.81 3,567 12,045 -205
Nov08 080408 105.54 105.62 104.20 104.68 -0.78 2,496 10,182 -20
Dec08 080408 105.33 105.71 103.83 104.36 -0.75 14,651 59,896 +34
Jan09 080408 104.91 104.91 104.08 104.08 -0.73 844 13,012 +32
Feb09 080408 103.77 103.77 103.77 103.77 -0.70 271 7,512 -4
Mar09 080408 103.43 103.43 103.43 103.43 -0.69 250 5,051 +0
Apr09 080408 103.09 103.09 103.09 103.09 -0.68 175 6,134 +0
May09 080408 102.75 102.75 102.75 102.75 -0.67 225 1,810 -32
Jun09 080408 103.12 103.12 102.16 102.43 -0.69 309 9,484 -90
Total Volume and Open Interest 251,258 566,331 -5,606
Gas Oil(ICE)
Apr08 080407 976.00 1009.50 976.00 1004.00 +40.75 28,185 25,123 -2,222
May08 080408 981.75 995.50 978.25 981.25 -0.75 33,240 69,710 +2,840
Jun08 080408 972.50 983.25 968.25 971.00 +0.50 15,286 34,027 +1,704
Jul08 080408 970.00 975.00 962.25 965.50 +1.50 4,337 16,897 +504
Aug08 080408 966.25 972.00 959.25 962.75 +1.50 2,225 10,275 +195
Sep08 080408 964.50 970.00 960.00 961.75 +1.50 2,526 11,714 -117
Oct08 080408 959.50 959.50 956.50 958.75 +1.75 631 8,031 +304
Nov08 080408 956.00 956.00 953.00 955.00 +1.50 528 7,968 +48
Dec08 080408 955.25 961.00 949.75 951.50 +1.25 3,530 30,313 +1,112
Jan09 080408 950.50 950.50 948.75 948.75 +1.25 969 12,600 +529
Total Volume and Open Interest 85,857 253,939 +6,806
US Dollar Index(ICE)
Jun08 080408 72.515 72.680 72.145 72.530 +0.030 2,631 39,208 +166
Sep08 080408 72.920 73.020 72.920 72.955 +0.020 2 2,645 +1
Dec08 080408 73.365 73.365 73.365 73.365 -0.020 0 561 +0
Total Volume and Open Interest 2,633 42,414 +167
Australian Dollar(CME)
Jun08 080408 91.74 92.22 91.74 92.19 +0.32 41,436 78,269 +1,687
Sep08 080408 91.00 91.00 91.00 91.00 +0.32 18 523 +1
Dec08 080408 89.81 89.81 89.81 89.81 +0.32 1 719 +1
Total Volume and Open Interest 41,455 79,583 +1,689
British Pound(CME)
Jun08 080408 195.82 195.94 195.69 195.91 -1.66 76,011 89,424 -6,370
Sep08 080408 194.51 194.51 194.51 194.51 -1.65 1 1,072 -1
Dec08 080408 193.17 193.17 193.17 193.17 -1.65 0 143 +0
Total Volume and Open Interest 76,012 90,819 -6,371
Canadian Dollar(CME)
Jun08 080408 98.62 98.63 98.60 98.63 unch 36,436 92,813 +205
Sep08 080408 98.45 98.45 98.45 98.45 unch 13 6,332 -4
Dec08 080408 98.27 98.27 98.27 98.27 unch 19 2,582 +5
Mar09 080408 98.09 98.09 98.09 98.09 unch 26 463 +13
Total Volume and Open Interest 36,562 103,138 +278
Japanese Yen(CME)
Jun08 080408 97.99 98.07 97.85 97.91 -0.08 112,243 174,257 -3,478
Sep08 080408 98.31 98.31 98.31 98.31 -0.08 23 3,033 -21
Dec08 080408 98.70 98.70 98.70 98.70 -0.08 0 545 +0
Total Volume and Open Interest 112,270 177,892 -3,495
Swiss Franc(CME)
Jun08 080408 98.66 98.85 98.66 98.78 +0.14 51,730 54,672 -1,831
Sep08 080408 98.71 98.71 98.71 98.71 +0.14 27 1,318 -25
Dec08 080408 98.60 98.60 98.60 98.60 +0.14 0 54 +0
Total Volume and Open Interest 51,757 56,046 -1,856
EuroFX(CME)
Jun08 080408 156.46 156.77 156.44 156.73 +0.12 160,552 166,856 -2,807
Sep08 080408 155.93 155.93 155.93 155.93 +0.12 62 2,318 +16
Dec08 080408 155.24 155.24 155.24 155.24 +0.12 3 341 -1
Total Volume and Open Interest 160,617 169,667 -2,792
Mexican Peso(CME)
Apr08 080408 946.0 946.0 946.0 946.0 -1.5 0 3 +0
May08 080408 942.0 942.0 942.0 942.0 -1.5 0 3 +0
Total Volume and Open Interest 15,819 140,454 +1,191
30-Year T-Bonds(CBOT)
Jun08 080408 118~17 119~07 118~03 118~08 -0~03 355,594 885,921 +17,016
Sep08 080408 117~13 117~24 117~04 117~04 +0~01 223 474 +95
Dec08 080408 115~18 115~18 115~18 115~18 -0~03 1 51 +1
Total Volume and Open Interest 355,818 886,460 +17,112
10-Year T-Notes(CBOT)
Jun08 080408 117~180 117~305 117~115 117~150 -0~005 1,080,793 2,065,215 +21,620
Sep08 080408 115~295 116~270 115~295 115~300 -0~005 13 899 +3
Dec08 080408 114~300 114~300 114~300 114~300 -0~005      
Total Volume and Open Interest 1,080,806 2,066,114 +21,623
5-Year T-Notes(CBOT)
Jun08 080408 113~085 113~085 113~000 113~040 +0~035 635,911 1,811,890 -8,990
Sep08 080408 112~180 112~180 112~180 112~180 +0~025 0 2,242 +0
Dec08 080408 112~180 112~180 112~180 112~180 +0~025      
Total Volume and Open Interest 635,911 1,814,132 -8,990
2 Year T-Notes(CBOT)
Jun08 080408 106~120 106~124 106~118 106~124 +0~019 298,747 1,122,672 -12,204
Sep08 080408 106~096 106~096 106~096 106~096 +0~019      
Dec08 080408 106~096 106~096 106~096 106~096 +0~019      
Total Volume and Open Interest 298,747 1,122,672 -12,204
Eurodollars(CME)
Jun08 080408 97.620 97.620 97.520 97.530 -0.060 304,345 1,588,963 -25,248
Sep08 080408 97.715 97.725 97.670 97.670 -0.010 337,837 1,376,348 -15,559
Dec08 080408 97.620 97.630 97.570 97.575 unch 416,082 1,408,275 -1,215
Mar09 080408 97.555 97.585 97.505 97.535 +0.030 426,972 1,072,026 -16,663
Jun09 080408 97.385 97.405 97.335 97.375 +0.065 443,868 852,065 -5,568
Sep09 080408 97.160 97.175 97.115 97.175 +0.090 316,568 755,102 +2,417
Dec09 080408 96.900 96.930 96.865 96.930 +0.100 237,546 535,936 +6,034
Mar10 080408 96.715 96.730 96.700 96.730 +0.080 180,975 341,326 -665
Jun10 080408 96.525 96.525 96.475 96.510 +0.060 66,720 248,316 +3,264
Sep10 080408 96.345 96.345 96.300 96.320 +0.050 58,523 189,549 +4,148
Dec10 080408 96.200 96.200 96.130 96.150 +0.035 38,558 167,525 -1,041
Mar11 080408 96.015 96.015 96.005 96.015 +0.015 44,482 109,807 +2,234
Jun11 080408 95.970 95.970 95.880 95.880 -0.010 24,990 107,077 +2,134
Sep11 080408 95.865 95.870 95.765 95.765 -0.025 12,688 69,515 +2,016
Dec11 080408 95.760 95.760 95.650 95.650 -0.030 10,359 74,853 +844
Mar12 080408 95.615 95.615 95.570 95.570 -0.035 14,905 92,639 +5,419
Jun12 080408 95.530 95.530 95.480 95.480 -0.045 9,832 49,636 +2,108
Sep12 080408 95.475 95.475 95.395 95.395 -0.050 11,883 55,657 +4,990
Total Volume and Open Interest 3,012,746 9,401,031 -20,169
30 Day Federal Funds(CBOT)
Apr08 080408 6.040 6.045 6.040 6.045 unch 5,073 64,284 -2,010
May08 080408 6.355 6.355 6.355 6.355 +0.015 23,717 106,158 -2,822
Jun08 080408 6.375 6.395 6.375 6.390 +0.025 13,934 54,222 +969
Jul08 080408 6.375 6.475 6.375 6.470 +0.050 14,334 33,697 -508
Aug08 080408 6.495 6.495 6.495 6.495 +0.065 6,554 34,110 +3,300
Sep08 080408 6.475 6.475 6.475 6.475 +0.055 2,369 17,220 +724
Total Volume and Open Interest 74,638 339,943 +5,606
30 Day Fed Funds(e-CBOT)
Apr08 080408 97.795 97.800 97.785 97.795 unch 4,519 0 +0
May08 080408 98.080 98.120 98.080 98.105 +0.015 31,769 0 +0
Jun08 080408 98.110 98.150 98.105 98.140 +0.025 18,207 0 +0
Jul08 080408 98.170 98.235 98.160 98.220 +0.050 8,735 0 +0
Aug08 080408 98.180 98.255 98.170 98.240 +0.060 4,147 0 +0
Sep08 080408 98.190 98.245 98.185 98.215 +0.045 2,849 0 +0
Total Volume and Open Interest 78,540    
3-Mth Euro-Yen(CME)
Jun08 080408 99.23 99.23 99.23 99.23 unch 100 11,237 +11,237
Sep08 080408 99.32 99.32 99.32 99.32 unch 101 6,996 +6,996
Dec08 080408 99.35 99.35 99.35 99.35 +0.01 0 2,706 +2,706
Mar09 080408 99.33 99.33 99.33 99.33 unch 0 1,684 +1,684
Jun09 080408 99.29 99.29 99.29 99.29 +0.01 0 246 +246
Sep09 080408 99.21 99.21 99.21 99.21 unch 0 350 +350
Dec09 080408 99.15 99.15 99.15 99.15 unch 0 2 +2
Mar10 080408 99.09 99.09 99.09 99.09 unch      
Jun10 080408 99.05 99.05 99.05 99.05 -0.01      
Sep10 080408 99.01 99.01 99.01 99.01 unch      
Total Volume and Open Interest 201 23,221 +23,221
3-Mth Euro-Yen(SGX)
Jun08 080408 99.23 99.23 99.22 99.22 -0.03 70 27,410 +243
Sep08 080408 99.32 99.32 99.30 99.31 -0.03 811 16,849 -100
Dec08 080408 99.34 99.34 99.34 99.34 -0.02 1,048 16,361 +1
Mar09 080408 99.33 99.34 99.33 99.33 -0.01 424 7,904 +147
Jun09 080408 99.29 99.29 99.29 99.29 0.00 0 2,152 -265
Sep09 080408 99.22 99.22 99.22 99.22 0.00 0 778 +0
Dec09 080408 99.16 99.16 99.16 99.16 0.00 0 261 +0
Mar10 080408 99.10 99.10 99.10 99.10 -0.01 0 250 +0
Total Volume and Open Interest 2,353 76,371 +26
Japanese Gov't Bonds(SGX)
Jun08 080408 139.33 139.96 139.31 139.91 +0.33 1,360 24,622 -1,793
Sep08 080408 139.91 139.91 139.91 139.91 +0.59      
Dec08 080408 139.91 139.91 139.91 139.91 +0.59      
Total Volume and Open Interest 1,053 23,760 -862
Euro-Bund(EUREX)
Jun08 080408 115.07 115.28 114.88 114.96 -0.08 900,805 1,212,548 -22,238
Sep08 080408 115.38 115.54 115.26 115.26 -0.09 160 357 -6
Dec08 080408 114.65 114.65 114.65 114.65 -0.08      
Total Volume and Open Interest 900,965 1,212,905 -22,244
Euro-Bobl(EUREX)
Jun08 080408 44.15 44.26 44.06 44.12 -0.01 499,767 1,053,712 -10,724
Sep08 080408 44.60 44.60 44.60 44.60 -0.01 0 9,407 +0
Dec08 080408 43.81 43.81 43.81 43.81 -0.01      
Total Volume and Open Interest 499,767 1,063,119 -10,724
3-Mth Euribor(EUREX)
Jun08 080408 95.435 95.435 95.420 95.425 -0.010 1,584 21,587 -609
Sep08 080408 95.725 95.730 95.715 95.720 -0.005 233 6,442 -15
Dec08 080408 95.880 95.880 95.875 95.875 +0.010 240 2,755 +78
Total Volume and Open Interest 2,409 36,496 -765
Long Gilt(LIFFE)
Jun08 080408 110~01 110~12 109~30 110~01 +0~01 46,933 329,367 +329,367
Sep08 080408 110~21 110~21 110~21 110~21 +0~01      
Total Volume and Open Interest 73,139 329,094 -607
3-Mth Short Sterling(LIFFE)
Jun08 080408 94.59 94.59 94.59 94.59 -0.02 78,782 513,333 +2,023
Sep08 080408 94.90 94.90 94.90 94.90 unch 88,161 564,304 -9,228
Dec08 080408 95.12 95.12 95.12 95.12 +0.01 100,098 605,391 +14,487
Mar09 080408 95.32 95.32 95.32 95.32 +0.02 57,769 343,226 -375
Jun09 080408 95.43 95.43 95.43 95.43 +0.05 46,910 237,683 +1,139
Sep09 080408 95.44 95.44 95.44 95.44 +0.07 32,077 162,138 +4,754
Total Volume and Open Interest 426,220 2,721,014 +13,153
3-Mth Euribor(LIFFE)
Jun08 080408 95.425 95.440 95.405 95.425 unch 177,601 793,724 +582
Sep08 080408 95.730 95.740 95.700 95.715 unch 117,990 658,842 -5,982
Dec08 080408 95.880 95.895 95.855 95.875 +0.015 133,980 498,295 +4,089
Total Volume and Open Interest 754,032 3,758,339 -9,565
3-Mth Aus T-Bills(SFE)
Jun08 080408 92.10 92.12 92.08 92.11 -0.04 17,631 325,840 +487
Sep08 080408 92.23 92.24 92.19 92.23 -0.05 17,890 217,871 -9,530
Dec08 080408 92.48 92.51 92.43 92.47 -0.06 13,095 129,667 -3,036
Mar09 080408 92.70 92.70 92.66 92.68 -0.06 5,427 65,126 -728
Jun09 080408 92.80 92.80 92.77 92.78 -0.06 4,433 63,979 -1,147
Sep09 080408 92.85 92.86 92.82 92.83 -0.06 3,075 52,712 -135
Dec09 080408 92.88 92.89 92.86 92.87 -0.05 817 22,128 -512
Mar10 080408 92.90 92.91 92.88 92.89 -0.04 115 3,258 -839
Jun10 080408 92.90 92.91 92.89 92.89 -0.03 50 570 +0
Sep10 080408 92.91 92.91 92.89 92.89 -0.02 0 526 +0
Total Volume and Open Interest 62,533 882,060 -15,440
10-Year Aus T-Bonds(SFE)
Jun08 080408 93.82 93.88 93.82 93.83 -0.06 22,949 418,973 -3,919
Sep08 080408 93.83 93.83 93.83 93.83 -0.06      
Total Volume and Open Interest 31,868 418,973 -3,919
3-Year Aus T-Bonds(SFE)
Jun08 080408 93.74 93.76 93.69 93.74 -0.06 38,685 417,682 +417,682
Sep08 080408 93.74 93.74 93.74 93.74 -0.06      
Total Volume and Open Interest 52,910 417,682 -9,110
Gold(CMX)
Apr08 080408 932.0 932.0 912.0 914.0 -8.7 279 3,186 -1,258
Jun08 080408 917.2 920.0 912.2 918.0 -8.8 92,603 250,064 +1,930
Aug08 080408 932.3 932.3 922.1 922.1 -8.9 1,233 32,980 +139
Oct08 080408 925.7 925.7 925.7 925.7 -9.0 451 9,569 +168
Dec08 080408 925.0 929.2 925.0 929.2 -9.1 1,469 30,624 +257
Feb09 080408 933.0 933.0 933.0 933.0 -9.2 114 22,333 +47
Apr09 080408 936.6 936.6 936.6 936.6 -9.3 273 8,602 +252
Jun09 080408 940.5 940.5 940.5 940.5 -9.5 9 10,594 +5
Aug09 080408 944.6 944.6 944.6 944.6 -9.7 6 233 +6
Oct09 080408 948.8 948.8 948.8 948.8 -9.9 1 225 +1
Dec09 080408 953.2 953.2 953.2 953.2 -10.1 440 15,573 +275
Feb10 080408 957.8 957.8 957.8 957.8 -10.3      
Total Volume and Open Interest 97,049 404,406 +1,796
Silver(CMX)
May08 080408 1775.0 1778.0 1744.0 1770.8 -41.2 21,735 58,522 -387
Jul08 080408 1771.0 1785.0 1771.0 1780.9 -41.3 2,206 29,453 +321
Sep08 080408 1792.0 1792.0 1788.9 1788.9 -41.5 308 17,974 +149
Dec08 080408 1799.3 1799.3 1799.3 1799.3 -41.7 183 20,749 +42
Mar09 080408 1808.2 1808.2 1808.2 1808.2 -42.2 2 4,733 +0
May09 080408 1814.0 1814.0 1814.0 1814.0 -42.7 419 620 +211
Jul09 080408 1821.5 1821.5 1821.5 1821.5 -42.9 0 4,119 +0
Total Volume and Open Interest 25,201 145,074 +412
Platinum(NYMEX)
Apr08 080408 2033.3 2033.3 2033.3 2033.3 -8.6 32 150 -175
Jul08 080408 2026.0 2035.0 2017.5 2029.6 -17.3 2,133 11,262 -416
Oct08 080408 2034.1 2034.1 2034.1 2034.1 -17.3 1 200 +1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080408 451.50 457.80 451.50 457.40 +0.25 1,492 17,470 -440
Sep08 080408 462.05 462.90 461.15 461.15 +0.20 57 1,232 +52
Dec08 080408 464.20 464.20 464.20 464.20 +0.20 1 969 -2
Total Volume and Open Interest 1,550 19,672 -390
Copper(CMX)
May08 080408 389.00 391.50 387.00 389.05 -8.90 13,371 52,765 -2,648
Jul08 080408 390.80 390.80 388.80 388.80 -8.45 7,080 30,951 +2,877
Sep08 080408 386.00 386.80 386.00 386.80 -7.90 500 4,701 +133
Dec08 080408 381.00 381.90 381.00 381.90 -7.55 485 6,789 +105
Mar09 080408 376.45 376.45 376.45 376.45 -7.40 42 970 +10
Total Volume and Open Interest 22,035 103,852 +535
Aluminum(CMX)
Apr08 080408 136.50 136.50 136.50 136.50 +135.16      
May08 080408 136.50 136.50 136.50 136.50 +135.16      
Jun08 080408 136.50 136.50 136.50 136.50 +135.16      
Jul08 080408 136.50 136.50 136.50 136.50 +135.16      
Aug08 080408 136.50 136.50 136.50 136.50 +135.16      
Sep08 080408 136.50 136.50 136.50 136.50 +135.16      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080408 12545 12615 12530 12610 +8 4,228 27,667 -168
Sep08 080408 12609 12609 12609 12609 +7 0 12 +0
Dec08 080408 12601 12601 12601 12601 +15 0 7 +0
Mar09 080408 12593 12593 12593 12593 +15      
Total Volume and Open Interest 4,228 27,686 -168
S & P 500(CME)
Jun08 080408 1365.00 1372.20 1362.40 1371.00 -1.20 29,253 553,316 +963
Sep08 080408 1371.80 1371.80 1371.80 1371.80 -1.10 0 1,377 -1
Dec08 080408 1372.50 1372.50 1372.50 1372.50 -1.00 57 6,326 +3
Mar09 080408 1373.20 1373.20 1373.20 1373.20 -0.80 0 5 +0
Total Volume and Open Interest 29,310 561,039 +965
S & P 500 E-Mini(Globex)
Jun08 080408 1371.25 1372.25 1362.25 1371.00 -1.25 1,921,087 2,090,867 -17,785
Sep08 080408 1370.00 1372.50 1363.25 1371.75 -1.25 1,250 22,550 +307
Total Volume and Open Interest 1,922,339 2,113,494 -17,477
NASDAQ 100(CME)
Jun08 080408 1853.00 1866.00 1843.00 1854.80 -11.00 2,503 30,706 -127
Sep08 080408 1862.00 1862.00 1862.00 1862.00 -11.00 0 22 +0
Dec08 080408 1869.30 1869.30 1869.30 1869.30 -11.00      
Total Volume and Open Interest 2,503 30,728 -127
NASDAQ 100 E-Mini(Globex)
Jun08 080408 1866.80 1866.80 1843.50 1854.80 -11.00 321,637 308,005 +2,638
Sep08 080408 1864.50 1872.50 1851.50 1862.00 -11.00 280 696 +38
Total Volume and Open Interest 321,917 308,701 +2,676
S & P Midcap 400(CME)
Jun08 080408 811.50 819.60 811.50 819.60 +3.50 16 3,983 -9
Sep08 080408 820.60 820.60 820.60 820.60 +3.50 0 55 +0
Dec08 080408 825.60 825.60 825.60 825.60 +3.50 0 2 +0
Total Volume and Open Interest 16 4,040 -9
Russell 2000(CME)
Jun08 080408 706.50 715.00 706.00 713.70 +2.30 772 33,143 +509
Sep08 080408 713.55 713.55 713.55 713.55 +2.30 0 27 +0
Total Volume and Open Interest 772 33,170 +509
Russell 2000 E-Mini(Globex)
Jun08 080408 711.10 714.90 705.80 713.70 +2.30 208,243 642,914 +864
Sep08 080408 709.50 714.20 706.40 713.60 +2.30 50 683 +0
Total Volume and Open Interest 208,293 643,597 +864
Value Line(KCBT)
Jun08 080408 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080408 13420 13435 13250 13305 -170 63,924 180,962 -2,229
Sep08 080408 13430 13430 13275 13285 -200 204 229 +30
Total Volume and Open Interest 64,133 181,235 -2,199
Nikkei 225(SGX)
Jun08 080408 13420 13435 13250 13305 -170 63,924 180,962 -2,229
Sep08 080408 13430 13430 13275 13285 -200 204 229 +30
Dec08 080408 13235 13235 13235 13235 -200 0 10 +0
Total Volume and Open Interest 64,133 181,235 -2,199
CAC 40(EURONEXT)
Apr08 080408 4914.0 4919.5 4880.5 4912.5 -33.0 120,037 484,879 +12,582
May08 080408 4867.0 4869.5 4841.0 4865.5 -33.0 242 3,451 +182
Jun08 080408 4804.5 4811.0 4781.0 4806.5 -33.0 603 31,771 -4
Total Volume and Open Interest 121,065 521,700 +12,793
Hang Seng Index(HKFE)
Apr08 080408 24511 24545 24202 24298 -361 5,923 31,016 +9,989
May08 080408 24346 24370 24042 24129 -354 81 89 +11
Jun08 080408 24315 24315 24021 24084 -360 8 723 +400
Total Volume and Open Interest 6,013 31,849 +10,340
DAX(EUREX)
Jun08 080408 6836.0 6850.0 6786.5 6825.0 -57.5 142,274 203,317 +2,928
Sep08 080408 6912.0 6914.5 6856.0 6893.0 -58.0 274 6,726 -45
Dec08 080408 6983.0 6983.0 6933.0 6963.0 -58.5 110 930 +20
Total Volume and Open Interest 142,658 210,973 +2,903
FT-SE 100(EURONEXT)
Jun08 080408 6005.00 6009.00 5954.50 5984.00 -35.00 88,420 457,451 -3,422
Sep08 080408 5992.50 5999.00 5979.00 5999.00 -35.00 49 5,624 +39
Dec08 080408 6025.00 6039.00 6025.00 6036.00 -35.00 0 3,600 +0
Total Volume and Open Interest 88,469 466,675 -3,383
SPI 200(SFE)
Jun08 080408 5685.0 5689.0 5604.0 5628.0 -63.0 23,023 267,382 +508
Sep08 080408 5667.0 5667.0 5634.0 5634.0 -62.0 59 1,508 +34
Dec08 080408 5683.0 5683.0 5683.0 5683.0 -62.0 0 830 +0
Total Volume and Open Interest 23,082 269,724 +542
GSCI(CME)
Apr08 080408 41.89 47.24 39.64 42.24 -3.35 246 16,664 -135
May08 080408 45.89 47.44 42.04 42.04 -3.55 15 432 +11
Jun08 080408 41.64 41.64 41.64 41.64 -4.50 0 2 +0
Total Volume and Open Interest 261 17,098 -124
RJ/CRB Index(ICE)
Jun08 080408 538.05 538.20 537.20 538.20 +147.70      
Aug08 080408 545.20 545.20 545.20 545.20 -2.30 0 582 +0
Nov08 080408 548.20 548.20 548.20 548.20 -2.30 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

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