Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 09, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080409 1270.00 1321.50 1259.00 1313.00 +61.50 14,324 138,653 -17,670
Jul08 080409 1285.00 1338.75 1279.00 1330.00 +61.25 10,599 145,033 +17,249
Aug08 080409 1278.00 1332.00 1278.00 1320.00 +58.00 25 10,356 +227
Sep08 080409 1255.00 1287.00 1255.00 1287.00 +47.00 374 8,952 -153
Nov08 080409 1210.00 1269.00 1209.00 1244.00 +38.50 3,576 140,654 +1,606
Jan09 080409 1231.00 1269.00 1231.00 1257.00 +38.50 49 12,252 +259
Mar09 080409 1243.00 1294.00 1243.00 1266.50 +38.50 12 4,719 -19
Total Volume and Open Interest 158,521 501,782 +3,723
Soybean Meal(CBOT)
May08 080409 333.50 349.80 332.00 349.60 +19.80 5,572 47,246 -2,449
Jul08 080409 336.50 352.50 334.50 352.00 +19.50 3,162 65,881 -226
Aug08 080409 337.00 348.50 331.00 346.00 +17.50 814 18,490 +652
Sep08 080409 324.50 337.00 320.50 334.00 +15.50 450 11,608 +468
Oct08 080409 305.00 317.00 301.00 313.50 +13.00 522 13,479 -187
Dec08 080409 304.00 315.00 299.00 311.50 +12.10 1,646 51,490 -45
Jan09 080409 312.50 312.50 312.50 312.50 +11.90 1 3,474 -9
Mar09 080409 314.00 314.00 314.00 314.00 +11.00 1 2,641 -38
Total Volume and Open Interest 47,482 224,485 +1,140
Soybean Oil(CBOT)
May08 080409 56.50 58.34 56.20 58.07 +2.23 9,259 83,099 -9,001
Jul08 080409 57.30 59.07 56.95 58.78 +2.21 5,301 91,929 +6,612
Aug08 080409 57.97 59.30 57.97 59.11 +2.21 316 13,348 +736
Sep08 080409 58.05 59.60 57.75 59.35 +2.20 386 9,740 -97
Oct08 080409 58.90 59.45 57.55 59.45 +2.20 348 8,539 -111
Dec08 080409 58.45 60.14 58.00 59.85 +2.21 1,786 57,047 -2,989
Jan09 080409 59.10 60.34 58.60 60.05 +2.21 3 2,605 -29
Mar09 080409 60.80 60.80 60.45 60.45 +2.15 82 4,867 -76
Total Volume and Open Interest 67,928 280,761 -1,406
Canola(WCE)
May08 080409 609.8 655.1 609.8 655.0 +44.1 2,402 26,542 -7,106
Jul08 080409 625.0 13.1 622.8 9.8 -613.9 6,267 44,840 +7,939
Total Volume and Open Interest 17,097 133,951 -2,237
Corn(CBOT)
May08 080409 600.50 616.00 592.75 605.00 +13.75 14,152 316,388 -37,056
Jul08 080409 613.00 628.25 606.00 618.00 +13.75 15,407 418,302 +34,159
Sep08 080409 616.00 632.00 610.00 623.25 +15.25 1,736 94,643 +4,488
Dec08 080409 613.00 628.50 605.50 620.00 +16.50 5,776 421,742 +7,077
Mar09 080409 618.50 633.50 613.00 626.75 +14.50 69 44,893 +786
May09 080409 624.00 636.00 618.00 629.00 +13.00 75 4,871 +94
Total Volume and Open Interest 287,229 1,425,021 +13,482
Wheat(CBOT)
May08 080409 946.00 951.00 895.00 934.00 unch 7,774 87,009 -19,251
Jul08 080409 958.00 973.00 914.00 946.50 -1.00 8,498 161,367 +12,529
Sep08 080409 935.00 976.00 935.00 960.00 -1.50 933 32,114 +1,950
Dec08 080409 984.00 985.00 938.50 973.00 -2.00 717 64,071 +378
Mar09 080409 986.00 986.00 986.00 986.00 unch 7 2,587 +11
Total Volume and Open Interest 85,431 382,799 +368
Wheat(KCBT)
May08 080409 994.00 1008.00 954.00 988.00 +1.00 7,387 24,865 -3,404
Jul08 080409 997.00 1016.00 958.00 999.00 +5.00 8,333 50,093 +3,423
Sep08 080409 999.00 1026.00 974.00 1004.00 -1.00 307 10,604 +204
Dec08 080409 1024.00 1037.00 988.00 1022.00 +5.00 426 13,712 +322
Mar09 080409 1020.00 1040.00 1000.00 1020.00 -9.00 15 541 +10
Total Volume and Open Interest 21,074 108,202 +239
Wheat(MGE)
May08 080409 1335.00 1335.00 1265.00 1320.00 +5.00 1,268 5,247 -981
Jul08 080409 1110.00 1122.00 1065.00 1110.00 +2.00 2,412 8,530 +216
Sep08 080409 1040.00 1051.00 998.00 1042.00 +7.00 1,182 16,660 -39
Dec08 080409 1050.00 1060.00 1010.00 1045.00 +10.00 529 14,551 -160
Mar09 080409 1049.00 1049.00 1049.00 1049.00 +6.00 37 645 +30
Total Volume and Open Interest 3,510 48,212 +1,069
Oats(CBOT)
May08 080409 381.75 389.00 380.00 389.00 +18.50 227 3,948 -269
Jul08 080409 391.75 399.00 389.50 399.00 +18.00 280 7,220 +545
Sep08 080409 410.00 410.00 410.00 410.00 +17.00 0 387 +0
Dec08 080409 416.50 424.00 414.00 423.75 +15.75 33 3,384 -20
Total Volume and Open Interest 2,111 15,016 +258
Rough Rice(CBOT)
May08 080409 20.65 20.70 20.02 20.70 +0.22 17 8,639 -228
Jul08 080409 20.75 20.99 20.32 20.99 +0.19 12 4,492 +80
Sep08 080409 19.11 19.87 19.11 19.70 +0.20 20 5,220 +260
Nov08 080409 19.55 19.75 19.55 19.60 +0.15 20 3,812 +332
Total Volume and Open Interest 2,346 22,235 +387
Live Cattle(CME)
Apr08 080409 87.750 87.850 86.450 86.785 -1.100 4,289 14,829 -1,242
Jun08 080409 89.250 89.350 87.580 87.750 -1.830 10,368 144,156 +102
Aug08 080409 95.350 95.400 93.600 93.980 -1.520 5,621 60,102 +1,598
Oct08 080409 100.700 100.800 99.650 100.180 -0.770 1,751 31,423 +1,005
Dec08 080409 102.750 102.800 102.000 102.250 -0.700 847 15,290 +41
Feb09 080409 104.500 104.700 103.830 104.600 -0.200 268 10,168 +282
Total Volume and Open Interest 27,811 281,665 +3,806
Feeder Cattle(CME)
Apr08 080409 99.150 99.250 98.050 98.250 -1.330 1,520 3,780 -983
May08 080409 102.200 102.250 100.400 100.830 -2.020 4,967 17,914 -1,032
Aug08 080409 105.900 105.950 104.000 104.550 -2.150 3,521 11,665 +1,870
Sep08 080409 106.750 106.800 105.500 106.035 -1.895 72 2,303 +206
Oct08 080409 107.500 107.500 105.800 106.550 -1.650 164 1,504 +151
Nov08 080409 107.000 107.000 105.550 106.150 -1.485 79 624 -13
Jan09 080409 105.900 106.200 105.250 105.600 -1.100 34 519 -11
Total Volume and Open Interest 6,815 38,257 +135
Lean Hogs(CME)
Apr08 080409 59.400 59.850 59.200 59.430 +0.280 3,481 10,963 -2,636
May08 080409 69.330 69.500 68.350 68.900 -0.430 628 4,224 +377
Jun08 080409 71.650 71.725 70.450 70.550 -0.735 11,300 86,332 -428
Jul08 080409 73.950 74.050 72.800 72.850 -0.750 5,904 32,308 -125
Aug08 080409 75.900 75.900 75.285 75.750 +0.070 3,750 29,539 +2,329
Oct08 080409 72.500 72.750 72.100 72.330 -0.070 2,013 18,853 +1,638
Dec08 080409 74.600 74.700 74.250 74.600 +0.100 911 26,228 +1,062
Feb09 080409 78.300 78.800 78.300 78.800 +0.470 503 11,796 +558
Total Volume and Open Interest 34,056 222,450 +2,045
Pork Bellies(CME)
May08 080409 74.200 74.250 72.100 72.600 -1.375 111 1,016 +9
Jul08 080409 75.500 75.800 73.800 74.200 -1.250 78 711 +26
Aug08 080409 75.500 76.400 73.500 73.885 -1.715 39 274 +13
Feb09 080409 88.000 88.000 88.000 88.000 unch 0 18 +0
Mar09 080409 88.500 88.500 88.500 88.500 unch 0 5 +0
Total Volume and Open Interest 216 1,983 +7
Class III Milk(CME)
Apr08 080409 16.70 16.75 16.70 16.75 +0.09 98 3,755 -75
May08 080409 17.20 17.45 17.20 17.45 +0.30 415 3,829 -13
Jun08 080409 18.40 18.49 18.40 18.49 +0.45 243 3,239 +41
Jul08 080409 18.75 19.15 18.75 19.15 +0.60 97 2,440 +31
Aug08 080409 19.53 19.53 19.53 19.53 +0.64 77 2,311 +30
Total Volume and Open Interest 470 27,784 +34
Cocoa(ICE)
May08 080409 2280 2403 2280 2376 +88 8,948 20,412 -12,595
Jul08 080409 2325 2431 2319 2404 +79 7,075 56,816 +7,227
Sep08 080409 2350 2436 2349 2408 +71 985 20,669 +952
Dec08 080409 2350 2433 2350 2403 +65 355 21,793 +676
Mar09 080409 2340 2423 2340 2399 +57 504 9,857 +997
May09 080409 2404 2419 2398 2402 +57 8 2,295 -9
Jul09 080409 2413 2426 2405 2411 +58 9 2,005 +10
Total Volume and Open Interest 25,012 136,550 -2,028
Coffee "C"(ICE)
May08 080409 133.15 137.50 131.45 136.50 +3.30 12,021 58,992 -6,663
Jul08 080409 135.50 140.00 134.00 139.00 +3.25 9,364 56,280 +6,571
Sep08 080409 138.25 142.00 136.50 141.50 +3.25 2,405 18,597 +1,768
Dec08 080409 141.80 145.70 141.80 144.95 +3.25 347 14,092 -209
Mar09 080409 143.60 148.85 143.25 148.35 +3.25 215 7,764 +6
May09 080409 145.80 150.60 145.45 150.60 +3.25 89 3,126 +8
Total Volume and Open Interest 27,102 160,474 +200
Orange Juice(ICE)
May08 080409 117.55 117.55 111.80 113.40 -4.25 2,295 12,757 -1,280
Jul08 080409 120.40 120.40 114.95 116.40 -4.00 1,302 14,947 +1,272
Sep08 080409 122.60 122.60 119.00 119.60 -4.20 549 2,489 +504
Nov08 080409 124.00 124.00 122.70 122.80 -4.20 48 1,478 +29
Jan09 080409 126.50 126.50 125.00 125.80 -4.20 19 1,355 +28
Mar09 080409 129.00 129.00 128.80 128.80 -4.20 0 165 +0
Total Volume and Open Interest 4,595 32,495 -188
Sugar #11(ICE)
May08 080409 11.88 12.55 11.82 12.40 +0.52 78,584 246,079 -45,096
Jul08 080409 12.44 13.06 12.37 12.93 +0.50 62,700 296,669 +42,176
Oct08 080409 12.88 13.51 12.86 13.41 +0.48 12,090 159,396 +3,846
Mar09 080409 13.52 14.06 13.45 13.99 +0.47 4,523 83,125 +1,202
May09 080409 13.65 14.06 13.65 14.00 +0.47 1,520 55,633 -601
Total Volume and Open Interest 158,261 939,045 -570
Sugar #14(ICE)
Jul08 080409 20.45 20.46 20.45 20.46 -0.02 100 3,044 +40
Sep08 080409 20.50 20.50 20.50 20.50 unch 0 1,515 +29
Nov08 080409 21.00 21.00 21.00 21.00 +0.01 0 1,052 +0
Jan09 080409 21.01 21.01 21.01 21.01 +0.01 0 458 +0
Mar09 080409 21.08 21.08 21.08 21.08 unch 0 284 +0
Total Volume and Open Interest 503 7,558 +109
London Cocoa(LCE)
May08 080409 1316 1377 1311 1359 +43 4,003 45,028 +3
Jul08 080409 1325 1394 1325 1377 +45 4,671 67,469 +1,521
Sep08 080409 1247 1300 1247 1284 +34 1,075 40,361 -595
Dec08 080409 1234 1283 1234 1265 +30 1,210 42,082 -182
Mar09 080409 1221 1268 1221 1251 +30 477 20,562 -188
May09 080409 1265 1265 1253 1259 +30 69 3,076 +9
Jul09 080409 1269 1269 1269 1269 +30 5 2,429 -5
Total Volume and Open Interest 9,694 223,280 +1,087
London Coffee(LCE)
May08 080409 2215.00 2274.00 2151.00 2270.00 +55.00 6,755 38,492 -5,552
Jul08 080409 2242.00 2301.00 2180.00 2298.00 +55.00 8,806 74,242 +4,356
Sep08 080409 2240.00 2300.00 2190.00 2298.00 +48.00 1,974 31,733 +2,088
Nov08 080409 2215.00 2265.00 2175.00 2265.00 +42.00 131 5,549 +101
Jan09 080409 2180.00 2240.00 2158.00 2238.00 +55.00 138 5,162 +16
Total Volume and Open Interest 22,479 157,036 +2,867
London Sugar(LCE)
May08 080409 338.60 356.00 338.60 354.30 +14.30 4,171 5,192 -4,411
Aug08 080409 340.30 352.50 300.00 351.80 +9.50 4,171 24,671 +4,434
Oct08 080409 348.00 357.80 303.10 356.80 +9.50 466 10,443 +118
Dec08 080409 357.00 363.00 357.00 361.60 +8.80 27 3,811 +171
Mar09 080409 365.40 371.40 362.10 368.00 +8.70 40 5,568 +15
Total Volume and Open Interest 11,099 56,475 +423
Cotton(ICE)
May08 080409 71.90 74.25 71.80 73.85 +1.91 13,611 71,376 -11,890
Jul08 080409 75.49 77.64 75.33 77.24 +1.75 10,638 89,017 +10,585
Oct08 080409 79.70 81.55 79.70 81.55 +1.90 31 2,367 +21
Dec08 080409 82.55 84.75 82.41 84.53 +1.86 4,806 90,491 +751
Mar09 080409 85.55 87.45 85.44 87.41 +2.04 357 7,575 +146
May09 080409 86.38 88.31 86.29 88.31 +2.04 3 559 +2
Total Volume and Open Interest 42,063 268,514 +1,513
Lumber(CME)
May08 080409 244.0 246.5 237.8 241.8 -2.1 998 4,765 -626
Jul08 080409 269.5 269.5 261.2 262.1 -2.6 1,301 7,355 +375
Sep08 080409 274.8 274.9 268.0 272.0 -3.0 647 2,033 +220
Nov08 080409 262.0 262.0 259.6 260.9 -1.1 66 475 +44
Total Volume and Open Interest 2,565 14,795 +20
Crude Oil(NYM)
May08 080409 108.60 112.20 108.48 110.87 +2.37 307,800 245,751 -64,343
Jun08 080409 107.80 111.10 107.80 110.19 +2.33 165,544 263,636 +59,266
Jul08 080409 107.60 109.73 107.30 109.40 +2.26 46,539 88,957 +2,455
Aug08 080409 106.50 108.61 106.50 108.61 +2.17 15,159 40,289 +978
Sep08 080409 106.33 107.87 106.33 107.87 +2.05 13,630 54,611 +821
Oct08 080409 107.20 107.20 107.20 107.20 +1.95 8,657 44,336 +2,692
Nov08 080409 106.61 106.61 106.61 106.61 +1.90 3,441 23,570 -86
Dec08 080409 106.55 106.55 106.05 106.05 +1.86 22,577 198,724 +1,550
Jan09 080409 101.30 105.47 101.30 105.47 +1.81 1,340 26,171 +441
Feb09 080409 104.95 104.95 104.95 104.95 +1.76 365 12,999 -148
Mar09 080409 104.75 104.75 104.45 104.45 +1.69 1,094 11,627 -842
Apr09 080409 103.99 103.99 103.99 103.99 +1.65 395 8,913 +295
May09 080409 103.54 103.54 103.54 103.54 +1.61 735 18,004 +377
Jun09 080409 103.12 103.12 103.12 103.12 +1.57 2,232 24,816 -1,935
Jul09 080409 102.73 102.73 102.73 102.73 +1.52 700 11,769 +3,590
Aug09 080409 102.38 102.38 102.38 102.38 +1.47 725 9,609 +9
Total Volume and Open Interest 546,734 1,417,938 +14,570
Heating Oil(NYM)
May08 080409 319.10 325.31 319.10 323.45 +12.43 41,156 67,415 -7,621
Jun08 080409 313.50 316.55 313.50 316.55 +10.38 24,982 51,273 +4,994
Jul08 080409 310.25 314.75 310.25 314.75 +9.68 10,809 24,608 +4,000
Aug08 080409 314.65 314.65 314.65 314.65 +9.53 3,607 11,930 +856
Sep08 080409 315.15 315.15 315.15 315.15 +9.13 2,607 10,531 +1,165
Oct08 080409 315.90 315.90 315.90 315.90 +8.78 1,942 5,900 +642
Nov08 080409 316.65 316.65 316.65 316.65 +8.53 1,204 4,762 +373
Dec08 080409 317.40 317.40 317.40 317.40 +8.28 5,463 20,304 -1,713
Jan09 080409 317.70 317.70 317.70 317.70 +7.98 1,234 9,610 +161
Feb09 080409 315.85 315.85 315.85 315.85 +7.83 232 1,343 -13
Mar09 080409 311.30 311.30 311.30 311.30 +7.68 130 1,421 +14
Apr09 080409 304.60 304.60 304.60 304.60 +7.48 111 1,243 -99
Total Volume and Open Interest 79,572 223,268 +2,987
Gasoline(NYMEX)
May08 080409 274.38 282.28 274.35 277.42 +2.38 40,221 73,997 -7,608
Jun08 080409 274.76 281.58 274.00 277.22 +2.43 21,635 52,770 +2,000
Jul08 080409 274.29 280.74 273.72 276.77 +2.48 10,473 28,368 +2,825
Aug08 080409 272.84 279.35 272.84 275.42 +2.58 3,685 12,421 -126
Sep08 080409 271.36 276.31 270.58 273.07 +2.63 3,578 13,493 +656
Oct08 080409 262.14 263.43 260.76 261.12 +2.88 1,550 10,225 +440
Nov08 080409 256.45 260.50 256.45 258.37 +2.88 1,222 4,193 +200
Dec08 080409 254.00 259.81 254.00 257.27 +2.98 1,016 13,548 +71
Jan09 080409 258.12 258.12 258.12 258.12 +3.03 47 4,752 -37
Feb09 080409 259.77 259.77 259.77 259.77 +3.03 0 1,847 +0
Total Volume and Open Interest 83,702 232,011 -1,604
e-MiNY RBOB Gasoline(NYMEX)
May08 080409 277.42 277.42 277.42 277.42 +2.38 2 7 +2
Jun08 080409 277.22 277.22 277.22 277.22 +2.43 0 4 +0
Jul08 080409 276.77 276.77 276.77 276.77 +2.48      
Aug08 080409 275.42 275.42 275.42 275.42 +2.58 0 1 +0
Total Volume and Open Interest 2 12 +2
Natural Gas(NYM)
May08 080409 9.778 10.153 9.735 10.056 +0.359 91,920 122,030 -23,513
Jun08 080409 10.075 10.235 10.065 10.137 +0.357 40,245 64,968 +11,448
Jul08 080409 10.180 10.260 10.170 10.241 +0.357 19,361 52,018 +7,035
Aug08 080409 10.235 10.296 10.235 10.296 +0.352 6,061 29,972 +1,685
Sep08 080409 10.255 10.305 10.255 10.305 +0.349 2,523 21,452 +916
Oct08 080409 10.300 10.360 10.300 10.360 +0.344 6,969 67,014 +1,377
Nov08 080409 10.605 10.605 10.605 10.605 +0.329 1,183 30,000 -264
Dec08 080409 10.940 10.940 10.940 10.940 +0.319 1,176 36,167 +237
Jan09 080409 11.180 11.220 11.155 11.155 +0.314 2,389 54,354 -158
Feb09 080409 11.115 11.115 11.115 11.115 +0.299 275 14,096 +174
Mar09 080409 10.766 10.875 10.766 10.875 +0.289 1,741 40,722 +420
Apr09 080409 9.165 9.165 9.165 9.165 +0.154 1,355 35,106 -444
May09 080409 9.046 9.046 9.010 9.010 +0.144 868 29,045 +383
Jun09 080409 9.080 9.080 9.062 9.062 +0.138 149 13,941 +24
Jul09 080409 9.150 9.150 9.135 9.135 +0.136 206 11,145 +117
Aug09 080409 9.190 9.190 9.190 9.190 +0.136 268 12,864 +2
Total Volume and Open Interest 155,256 858,976 +838
Brent Crude Oil(ICE)
May08 080409 106.80 109.50 105.75 108.47 +2.13 107,728 59,576 -14,804
Jun08 080409 106.52 109.38 105.61 108.36 +2.17 88,489 133,281 -4,695
Jul08 080409 106.15 109.09 105.38 108.11 +2.19 45,792 91,645 +8,460
Aug08 080409 105.43 108.75 105.31 107.78 +2.17 10,806 30,140 -2,185
Sep08 080409 105.45 108.36 104.84 107.38 +2.09 4,830 20,796 +1,054
Oct08 080409 104.77 107.98 104.52 106.98 +1.99 2,129 12,197 +152
Nov08 080409 104.90 107.60 104.20 106.58 +1.90 1,590 10,196 +14
Dec08 080409 104.35 107.22 103.87 106.19 +1.83 10,137 57,072 -2,824
Jan09 080409 105.86 105.86 105.86 105.86 +1.78 473 12,912 -100
Feb09 080409 103.62 105.49 103.62 105.49 +1.72 0 7,511 -1
Mar09 080409 105.09 105.09 105.09 105.09 +1.66 0 5,052 +1
Apr09 080409 104.69 104.69 104.69 104.69 +1.60 0 5,944 -190
May09 080409 104.29 104.29 104.29 104.29 +1.54 0 1,810 +0
Jun09 080409 102.01 104.83 101.97 103.91 +1.48 592 9,261 -223
Total Volume and Open Interest 213,663 559,206 -7,125
Gas Oil(ICE)
Apr08 080407 976.00 1009.50 976.00 1004.00 +40.75 28,185 25,123 -2,222
May08 080409 992.00 1027.25 984.50 1008.50 +27.25 27,540 69,431 -279
Jun08 080409 979.00 1014.50 974.00 998.00 +27.00 12,145 38,228 +4,201
Jul08 080409 972.75 1005.75 969.00 992.25 +26.75 2,493 16,915 +18
Aug08 080409 969.00 1002.00 965.75 989.00 +26.25 1,416 10,414 +139
Sep08 080409 965.75 1001.50 965.50 987.50 +25.75 1,693 11,984 +270
Oct08 080409 966.00 995.50 963.25 984.25 +25.50 751 7,935 -96
Nov08 080409 962.75 994.00 962.25 980.50 +25.50 1,047 8,011 +43
Dec08 080409 959.50 990.25 954.00 976.75 +25.25 3,708 31,810 +1,497
Jan09 080409 973.50 982.25 973.50 973.50 +24.75 1,345 13,143 +543
Total Volume and Open Interest 69,999 257,779 +3,840
US Dollar Index(ICE)
Jun08 080409 72.630 72.665 71.955 72.120 -0.410 1,699 38,595 -613
Sep08 080409 72.450 72.545 72.450 72.525 -0.430 7 2,645 +0
Dec08 080409 72.700 72.845 72.700 72.845 -0.520 0 561 +0
Total Volume and Open Interest 1,737 41,873 -541
Australian Dollar(CME)
Jun08 080409 92.10 92.10 92.08 92.08 -0.11 1,437 86,844 +8,575
Sep08 080409 90.89 90.89 90.89 90.89 -0.11 75 456 -67
Dec08 080409 89.68 89.68 89.68 89.68 -0.13 75 793 +74
Total Volume and Open Interest 27,574 84,681 +5,098
British Pound(CME)
Jun08 080409 196.04 196.64 196.04 196.51 +0.60 2,784 98,054 +8,630
Sep08 080409 195.11 195.11 195.11 195.11 +0.60 0 1,071 -1
Dec08 080409 193.71 193.71 193.71 193.71 +0.54 0 144 +1
Total Volume and Open Interest 52,457 92,309 +1,490
Canadian Dollar(CME)
Jun08 080409 98.10 98.32 97.99 97.99 -0.64 2,900 96,037 +3,224
Sep08 080409 97.81 97.81 97.81 97.81 -0.64 0 6,339 +7
Dec08 080409 97.80 97.80 97.66 97.66 -0.61 1 2,587 +5
Mar09 080409 97.47 97.47 97.47 97.47 -0.62 0 490 +27
Total Volume and Open Interest 24,713 105,770 +2,632
Japanese Yen(CME)
Jun08 080409 97.87 98.85 97.87 98.72 +0.81 959 178,853 +4,596
Sep08 080409 99.12 99.12 99.12 99.12 +0.81 0 3,036 +3
Dec08 080409 99.51 99.51 99.51 99.51 +0.81 0 545 +0
Total Volume and Open Interest 82,392 179,756 +1,864
Swiss Franc(CME)
Jun08 080409 99.83 100.18 99.80 99.90 +1.12 697 56,108 +1,436
Sep08 080409 99.83 99.83 99.83 99.83 +1.12 0 1,342 +24
Dec08 080409 99.72 99.72 99.72 99.72 +1.12 0 54 +0
Total Volume and Open Interest 35,105 56,848 +802
EuroFX(CME)
Jun08 080409 156.79 158.11 156.79 157.77 +1.04 494 171,483 +4,627
Sep08 080409 156.97 156.97 156.97 156.97 +1.04 0 2,522 +204
Dec08 080409 156.23 156.23 156.23 156.23 +0.99 0 341 +0
Total Volume and Open Interest 122,949 174,438 +4,771
Mexican Peso(CME)
Apr08 080409 945.0 945.0 945.0 945.0 -1.0 0 3 +0
May08 080409 941.0 941.0 941.0 941.0 -1.0 0 3 +0
Total Volume and Open Interest 8,622 141,533 +1,079
30-Year T-Bonds(CBOT)
Jun08 080409 118~05 119~19 117~28 119~13 +1~05 208,735 871,145 -14,776
Sep08 080409 116~25 118~09 116~25 118~09 +1~05 869 950 +476
Dec08 080409 116~29 116~29 116~29 116~29 +1~11 0 50 -1
Total Volume and Open Interest 224,117 878,206 -8,254
10-Year T-Notes(CBOT)
Jun08 080409 117~115 118~140 117~060 118~060 +0~230 620,474 2,041,715 -23,500
Sep08 080409 116~230 116~230 116~230 116~230 +0~250 4 903 +4
Dec08 080409 115~230 115~230 115~230 115~230 +0~250      
Total Volume and Open Interest 718,179 2,061,175 -4,939
5-Year T-Notes(CBOT)
Jun08 080409 113~075 113~295 113~075 113~270 +0~230 418,716 0 -1,811,890
Sep08 080409 113~075 113~075 113~075 113~075 +0~215 0 2,257 +15
Dec08 080409 113~075 113~075 113~075 113~075 +0~215      
Total Volume and Open Interest 507,538 1,866,387 +52,255
2 Year T-Notes(CBOT)
Jun08 080409 107~006 107~030 107~006 107~028 +0~032 1,165 1,120,171 -2,501
Sep08 080409 107~000 107~000 107~000 107~000 +0~032      
Dec08 080409 107~000 107~000 107~000 107~000 +0~032      
Total Volume and Open Interest 169,286 1,122,863 +191
Eurodollars(CME)
Jun08 080409 97.545 97.570 97.525 97.545 +0.015 19,873 1,597,981 +9,018
Sep08 080409 97.690 97.745 97.685 97.740 +0.070 7,751 1,368,447 -7,901
Dec08 080409 97.605 97.685 97.605 97.675 +0.100 10,274 1,402,067 -6,208
Mar09 080409 97.575 97.685 97.575 97.660 +0.125 3,006 1,067,899 -4,127
Jun09 080409 97.430 97.550 97.430 97.530 +0.155 18,538 871,766 +19,701
Sep09 080409 97.240 97.370 97.240 97.350 +0.175 7,990 758,531 +3,429
Dec09 080409 97.005 97.125 97.005 97.105 +0.175 7,631 528,489 -7,447
Mar10 080409 96.805 96.930 96.795 96.905 +0.175 11,488 351,432 +10,106
Jun10 080409 96.575 96.715 96.575 96.675 +0.165 5,852 259,446 +11,130
Sep10 080409 96.375 96.510 96.370 96.465 +0.145 3,147 186,087 -3,462
Dec10 080409 96.185 96.330 96.185 96.275 +0.125 5,265 163,965 -3,560
Mar11 080409 96.040 96.130 96.040 96.130 +0.115 4,128 109,214 -593
Jun11 080409 95.905 95.990 95.905 95.985 +0.105 3,270 108,280 +1,203
Sep11 080409 95.785 95.880 95.785 95.860 +0.095 2,163 68,579 -936
Dec11 080409 95.665 95.745 95.665 95.735 +0.085 1,771 75,662 +809
Mar12 080409 95.595 95.665 95.595 95.650 +0.080 3,119 93,383 +744
Jun12 080409 95.505 95.570 95.495 95.555 +0.075 951 48,071 -1,565
Sep12 080409 95.405 95.485 95.405 95.465 +0.070 983 55,023 -634
Total Volume and Open Interest 1,776,343 9,389,752 -11,279
30 Day Federal Funds(CBOT)
Apr08 080409 6.045 6.045 6.045 6.045 unch 9 64,927 +643
May08 080409 6.355 6.355 6.355 6.355 unch 130 124,319 +18,161
Jun08 080409 6.390 6.390 6.390 6.390 unch 176 59,491 +5,269
Jul08 080409 6.470 6.475 6.470 6.475 +0.005 782 38,166 +4,469
Aug08 080409 6.505 6.505 6.505 6.505 +0.010 524 38,081 +3,971
Sep08 080409 6.495 6.495 6.495 6.495 +0.020 0 16,642 -578
Total Volume and Open Interest 78,869 373,371 +33,428
30 Day Fed Funds(e-CBOT)
Apr08 080409 97.790 97.800 97.785 97.795 unch 4,091 0 +0
May08 080409 98.090 98.120 98.090 98.105 unch 21,708 0 +0
Jun08 080409 98.140 98.160 98.130 98.140 unch 10,958 0 +0
Jul08 080409 98.205 98.235 98.200 98.215 -0.005 11,464 0 +0
Aug08 080409 98.240 98.265 98.220 98.245 +0.005 8,992 0 +0
Sep08 080409 98.225 98.250 98.215 98.240 +0.025 4,066 0 +0
Total Volume and Open Interest 64,172    
3-Mth Euro-Yen(CME)
Jun08 080409 99.21 99.21 99.21 99.21 -0.02 0 11,077 -160
Sep08 080409 99.29 99.29 99.29 99.29 -0.03 0 6,895 -101
Dec08 080409 99.33 99.33 99.33 99.33 -0.02 0 2,606 -100
Mar09 080409 99.34 99.34 99.34 99.34 +0.01 0 1,507 -177
Jun09 080409 99.30 99.30 99.30 99.30 +0.01 0 246 +0
Sep09 080409 99.24 99.24 99.24 99.24 +0.03 0 350 +0
Dec09 080409 99.18 99.18 99.18 99.18 +0.03 0 1 -1
Mar10 080409 99.12 99.12 99.12 99.12 +0.03      
Jun10 080409 99.03 99.03 99.03 99.03 -0.02      
Sep10 080409 98.99 98.99 98.99 98.99 -0.02      
Total Volume and Open Interest 0 22,682 -539
3-Mth Euro-Yen(SGX)
Jun08 080409 99.21 99.22 99.20 99.22 unch 430 27,608 +198
Sep08 080409 99.27 99.28 99.27 99.28 -0.03 1,650 16,929 +80
Dec08 080409 99.32 99.32 99.31 99.31 -0.03 159 16,135 -226
Mar09 080409 99.32 99.32 99.31 99.31 -0.02 337 7,546 -358
Jun09 080409 99.29 99.29 99.26 99.26 -0.02 22 2,153 +1
Sep09 080409 99.20 99.20 99.20 99.20 -0.02 0 778 +0
Dec09 080409 99.14 99.14 99.14 99.14 -0.02 0 261 +0
Mar10 080409 99.08 99.08 99.08 99.08 -0.02 0 250 +0
Total Volume and Open Interest 2,598 76,471 +100
Japanese Gov't Bonds(SGX)
Jun08 080409 139.75 139.90 139.65 139.77 -0.14 1,631 23,316 -1,306
Sep08 080409 139.77 139.77 139.75 139.77 -0.14      
Dec08 080409 139.77 139.77 139.77 139.77 -0.14      
Total Volume and Open Interest 1,631 23,316 -444
Euro-Bund(EUREX)
Jun08 080409 114.96 115.39 114.67 114.91 -0.05 678,811 1,222,301 +9,753
Sep08 080409 115.50 115.68 115.04 115.21 -0.05 102 360 +3
Dec08 080409 114.60 114.60 114.60 114.60 -0.05      
Total Volume and Open Interest 678,913 1,222,661 +9,756
Euro-Bobl(EUREX)
Jun08 080409 44.17 44.49 43.98 44.19 +0.07 409,559 1,052,201 -1,511
Sep08 080409 44.67 44.67 44.67 44.67 +0.07 20 9,407 +0
Dec08 080409 43.88 43.88 43.88 43.88 +0.07      
Total Volume and Open Interest 409,579 1,061,608 -1,511
3-Mth Euribor(EUREX)
Jun08 080409 95.405 95.405 95.385 95.385 -0.040 648 20,870 -717
Sep08 080409 95.700 95.700 95.665 95.685 -0.035 146 6,507 +65
Dec08 080409 95.870 95.880 95.840 95.880 +0.005 30 2,755 +0
Total Volume and Open Interest 921 35,919 -577
Long Gilt(LIFFE)
Jun08 080409 110~02 110~10 109~18 109~27 -0~06 65,122 324,596 -4,771
Sep08 080409 110~16 110~16 110~16 110~16 -0~06      
Total Volume and Open Interest 46,933 329,367 +273
3-Mth Short Sterling(LIFFE)
Jun08 080409 94.52 94.52 94.52 94.52 -0.07 78,055 536,717 +23,384
Sep08 080409 94.86 94.86 94.86 94.86 -0.04 77,255 565,770 +1,466
Dec08 080409 95.13 95.13 95.13 95.13 +0.01 85,621 614,959 +9,568
Mar09 080409 95.36 95.36 95.36 95.36 +0.04 63,068 348,685 +5,459
Jun09 080409 95.48 95.48 95.48 95.48 +0.05 42,572 237,490 -193
Sep09 080409 95.49 95.49 95.49 95.49 +0.05 26,799 157,685 -4,453
Total Volume and Open Interest 237,406 2,724,943 +3,929
3-Mth Euribor(LIFFE)
Jun08 080409 95.415 95.420 95.375 95.385 -0.040 98,251 788,125 -5,599
Sep08 080409 95.695 95.720 95.660 95.680 -0.035 121,167 649,866 -8,976
Dec08 080409 95.860 95.935 95.835 95.870 -0.005 103,046 506,016 +7,721
Total Volume and Open Interest 538,155 3,759,386 +1,047
3-Mth Aus T-Bills(SFE)
Jun08 080409 92.10 92.11 92.07 92.11 unch 21,202 336,380 +10,540
Sep08 080409 92.21 92.21 92.16 92.20 -0.03 28,589 224,814 +6,943
Dec08 080409 92.44 92.45 92.39 92.43 -0.04 12,814 133,372 +3,705
Mar09 080409 92.65 92.67 92.58 92.64 -0.04 2,840 65,033 -93
Jun09 080409 92.76 92.76 92.70 92.76 -0.02 3,035 62,790 -1,189
Sep09 080409 92.80 92.82 92.75 92.81 -0.02 1,272 52,290 -422
Dec09 080409 92.82 92.85 92.80 92.84 -0.03 1,630 20,679 -1,449
Mar10 080409 92.85 92.88 92.82 92.87 -0.02 638 3,728 +470
Jun10 080409 92.85 92.88 92.85 92.87 -0.02 17 571 +1
Sep10 080409 92.85 92.88 92.83 92.87 -0.02 16 527 +1
Total Volume and Open Interest 82,595 900,583 +18,523
10-Year Aus T-Bonds(SFE)
Jun08 080409 93.81 93.89 93.79 93.89 +0.06 27,367 424,763 +5,790
Sep08 080409 93.89 93.89 93.89 93.89 +0.06      
Total Volume and Open Interest 34,294 424,763 +5,790
3-Year Aus T-Bonds(SFE)
Jun08 080409 93.71 93.78 93.68 93.78 +0.04 74,678 437,758 +20,076
Sep08 080409 93.78 93.78 93.78 93.78 +0.04      
Total Volume and Open Interest 86,584 437,758 +20,076
Gold(CMX)
Apr08 080409 925.0 933.6 925.0 933.6 +19.6 405 1,626 -1,560
Jun08 080409 911.0 938.0 911.0 937.5 +19.5 96,188 248,805 -1,259
Aug08 080409 938.7 943.0 938.7 941.6 +19.5 2,302 33,933 +953
Oct08 080409 945.2 945.2 945.2 945.2 +19.5 2,364 13,089 +3,520
Dec08 080409 928.0 948.6 928.0 948.6 +19.4 1,618 30,274 -350
Feb09 080409 952.2 952.2 952.2 952.2 +19.2 93 22,880 +547
Apr09 080409 948.0 955.6 948.0 955.6 +19.0 160 9,163 +561
Jun09 080409 953.0 959.3 953.0 959.3 +18.8 181 10,603 +9
Aug09 080409 957.0 963.3 957.0 963.3 +18.7 3 233 +0
Oct09 080409 963.0 967.3 963.0 967.3 +18.5 1 225 +0
Dec09 080409 965.0 971.5 965.0 971.5 +18.3 591 15,578 +5
Feb10 080409 976.0 976.0 976.0 976.0 +18.2      
Total Volume and Open Interest 106,424 406,678 +2,272
Silver(CMX)
May08 080409 1761.0 1840.0 1761.0 1820.0 +49.2 26,575 56,793 -1,729
Jul08 080409 1830.4 1830.4 1830.4 1830.4 +49.5 3,993 31,715 +2,262
Sep08 080409 1835.0 1843.0 1835.0 1838.4 +49.5 320 18,010 +36
Dec08 080409 1848.9 1848.9 1848.9 1848.9 +49.6 571 20,660 -89
Mar09 080409 1858.0 1858.0 1858.0 1858.0 +49.8 39 4,748 +15
May09 080409 1863.9 1863.9 1863.9 1863.9 +49.9 10 765 +145
Jul09 080409 1871.4 1871.4 1871.4 1871.4 +49.9 21 4,119 +0
Total Volume and Open Interest 29,700 146,459 +1,385
Platinum(NYMEX)
Apr08 080409 2064.6 2064.6 2064.6 2064.6 +31.3 39 94 -56
Jul08 080409 1990.0 2048.0 1990.0 2044.6 +15.0 1,035 11,624 +362
Oct08 080409 2048.5 2048.5 2048.5 2048.5 +14.4 7 198 -2
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080409 452.75 463.50 452.75 463.20 +5.80 1,901 16,971 -499
Sep08 080409 456.90 467.00 456.90 467.00 +5.85 11 0 -1,232
Dec08 080409 468.65 470.05 468.65 470.05 +5.85      
Total Volume and Open Interest 2,309 19,456 -216
Copper(CMX)
May08 080409 391.00 400.25 390.60 400.00 +10.95 13,424 48,172 -4,593
Jul08 080409 395.25 400.00 395.25 399.60 +10.80 7,225 31,879 +928
Sep08 080409 397.40 397.40 397.40 397.40 +10.60 1,854 6,679 +1,978
Dec08 080409 387.50 392.00 387.50 392.00 +10.10 230 7,002 +213
Mar09 080409 386.10 386.10 386.10 386.10 +9.65 60 987 +17
Total Volume and Open Interest 23,734 104,289 +437
Aluminum(CMX)
Apr08 080409 140.00 140.00 140.00 140.00 +3.50      
May08 080409 140.00 140.00 140.00 140.00 +3.50      
Jun08 080409 140.00 140.00 140.00 140.00 +3.50      
Jul08 080409 140.00 140.00 140.00 140.00 +3.50      
Aug08 080409 140.00 140.00 140.00 140.00 +3.50      
Sep08 080409 140.00 140.00 140.00 140.00 +3.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080409 12600 12620 12465 12572 -38 3,059 29,158 +1,491
Sep08 080409 12571 12571 12571 12571 -38 1,300 2,497 +2,485
Dec08 080409 12559 12559 12559 12559 -42 0 7 +0
Mar09 080409 12547 12547 12547 12547 -46      
Total Volume and Open Interest 2,640 28,178 +492
S & P 500(CME)
Jun08 080409 1368.60 1370.50 1351.50 1360.30 -10.70 24,875 551,186 -2,130
Sep08 080409 1361.00 1361.00 1361.00 1361.00 -10.80 10 1,352 -25
Dec08 080409 1358.00 1361.50 1358.00 1361.50 -11.00 425 6,750 +424
Mar09 080409 1362.20 1362.20 1362.20 1362.20 -11.00 0 5 +0
Total Volume and Open Interest 24,424 562,202 +1,163
S & P 500 E-Mini(Globex)
Jun08 080409 1370.75 1377.50 1351.25 1360.25 -10.75 1,412,740 2,071,582 -19,285
Sep08 080409 1371.50 1377.75 1352.25 1361.00 -10.75 6,252 26,861 +4,311
Total Volume and Open Interest 1,477,396 2,149,199 +35,705
NASDAQ 100(CME)
Jun08 080409 1856.00 1856.00 1820.00 1837.30 -17.50 1,099 30,815 +109
Sep08 080409 1844.50 1844.50 1844.50 1844.50 -17.50 0 30 +8
Dec08 080409 1851.80 1851.80 1851.80 1851.80 -17.50      
Total Volume and Open Interest 2,289 30,972 +244
NASDAQ 100 E-Mini(Globex)
Jun08 080409 1855.50 1866.30 1820.50 1837.30 -17.50 254,231 311,207 +3,202
Sep08 080409 1862.50 1872.80 1828.30 1844.50 -17.50 563 1,029 +333
Total Volume and Open Interest 291,855 317,283 +8,582
S & P Midcap 400(CME)
Jun08 080409 819.20 819.20 805.00 806.00 -13.60 40 4,042 +59
Sep08 080409 807.00 807.00 807.00 807.00 -13.60 0 55 +0
Dec08 080409 812.00 812.00 812.00 812.00 -13.60 0 2 +0
Total Volume and Open Interest 70 4,072 +32
Russell 2000(CME)
Jun08 080409 713.50 713.50 696.50 700.40 -13.30 507 33,229 +86
Sep08 080409 700.15 700.15 700.15 700.15 -13.40 0 27 +0
Total Volume and Open Interest 746 33,405 +235
Russell 2000 E-Mini(Globex)
Jun08 080409 713.70 716.80 696.10 700.40 -13.30 156,227 646,028 +3,114
Sep08 080409 712.70 715.50 694.80 700.20 -13.40 16 682 -1
Total Volume and Open Interest 159,395 644,747 +1,150
Value Line(KCBT)
Jun08 080409 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080409 13355 13380 13015 13145 -160 51,273 180,319 -643
Sep08 080409 13365 13390 13040 13145 -140 98 231 +2
Total Volume and Open Interest 51,721 180,594 -641
Nikkei 225(SGX)
Jun08 080409 13355 13380 13015 13145 -160 51,273 180,319 -643
Sep08 080409 13365 13390 13040 13145 -140 98 231 +2
Dec08 080409 13095 13095 13095 13095 -140 0 10 +0
Total Volume and Open Interest 51,721 180,594 -641
CAC 40(EURONEXT)
Apr08 080409 4896.0 4927.0 4852.0 4876.5 -36.0 85,679 454,374 -30,505
May08 080409 4839.0 4869.5 4819.0 4829.5 -36.0 170 3,828 +377
Jun08 080409 4824.5 4824.5 4749.0 4770.0 -36.5 203 31,349 -422
Total Volume and Open Interest 90,576 483,222 -38,478
Hang Seng Index(HKFE)
Apr08 080409 24347 24498 23903 23997 -301 4,561 21,020 -9,996
May08 080409 24154 24320 23731 23842 -287 23 810 +721
Jun08 080409 24121 24283 23700 23786 -298 10 223 -500
Total Volume and Open Interest 4,599 22,104 -9,745
DAX(EUREX)
Jun08 080409 6808.5 6851.0 6728.5 6779.5 -45.5 119,507 205,683 +2,366
Sep08 080409 6880.0 6920.0 6809.5 6849.0 -44.0 182 6,764 +38
Dec08 080409 6947.0 6980.0 6885.0 6919.5 -43.5 152 1,196 +266
Total Volume and Open Interest 109,007 214,951 +3,978
FT-SE 100(EURONEXT)
Jun08 080409 5970.50 6032.00 5950.00 5993.50 +9.50 83,665 469,951 +12,500
Sep08 080409 6021.50 6039.50 6000.00 6009.50 +10.50 36 5,611 -13
Dec08 080409 6047.00 6047.00 6047.00 6047.00 +11.00 2 3,602 +2
Total Volume and Open Interest 90,855 476,922 +10,247
SPI 200(SFE)
Jun08 080409 5691.0 5695.0 5550.0 5551.0 -77.0 21,077 265,426 -1,956
Sep08 080409 5615.0 5615.0 5556.0 5556.0 -78.0 64 1,558 +50
Dec08 080409 5606.0 5606.0 5606.0 5606.0 -77.0 117 881 +51
Total Volume and Open Interest 22,481 267,869 -1,855
GSCI(CME)
Apr08 080409 44.64 62.14 44.64 58.14 +15.90 3,249 11,869 -4,795
May08 080409 44.64 59.14 44.64 57.34 +15.30 3,034 6,397 +5,965
Jun08 080409 56.14 56.14 56.14 56.14 +14.50 0 2 +0
Total Volume and Open Interest 6,640 18,056 +958
RJ/CRB Index(ICE)
Jun08 080409 542.35 549.30 542.35 549.00 +10.80 43 465 +465
Aug08 080409 556.00 556.00 556.00 556.00 +10.80 0 582 +0
Nov08 080409 559.00 559.00 559.00 559.00 +10.80 0 5 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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