Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu April 10, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080410 1338.00 1380.00 1325.00 1356.00 +43.00 13,206 133,359 -5,294
Jul08 080410 1350.00 1396.50 1343.50 1372.75 +42.75 10,577 155,192 +10,159
Aug08 080410 1346.00 1375.00 1339.00 1360.00 +40.00 34 10,706 +350
Sep08 080410 1310.00 1323.00 1310.00 1318.00 +31.00 142 9,048 +96
Nov08 080410 1260.00 1290.00 1257.50 1271.00 +27.00 2,661 142,417 +1,763
Jan09 080410 1275.00 1292.00 1275.00 1284.00 +27.00 17 12,215 -37
Mar09 080410 1295.00 1305.00 1294.00 1294.00 +27.50 139 4,649 -70
Total Volume and Open Interest 175,313 497,185 -4,597
Soybean Meal(CBOT)
May08 080410 355.00 358.00 348.00 352.20 +2.60 5,407 46,758 -488
Jul08 080410 357.00 360.70 350.50 355.00 +3.00 5,061 65,609 -272
Aug08 080410 350.50 353.50 348.00 349.00 +3.00 996 18,412 -78
Sep08 080410 337.00 339.10 336.00 336.00 +2.00 464 11,714 +106
Oct08 080410 315.50 317.50 311.00 313.00 -0.50 950 13,839 +360
Dec08 080410 313.50 315.50 308.50 310.00 -1.50 2,929 52,092 +602
Jan09 080410 315.50 315.50 311.20 311.20 -1.30 64 3,471 -3
Mar09 080410 318.50 320.00 313.50 313.50 -0.50 136 2,739 +98
Total Volume and Open Interest 46,147 221,557 -2,928
Soybean Oil(CBOT)
May08 080410 59.00 60.57 58.75 60.17 +2.10 7,653 77,696 -5,403
Jul08 080410 59.98 61.28 59.48 60.90 +2.12 5,885 94,648 +2,719
Aug08 080410 60.30 61.61 60.10 61.23 +2.12 317 13,759 +411
Sep08 080410 60.70 61.85 60.40 61.48 +2.13 298 9,804 +64
Oct08 080410 60.65 61.95 60.45 61.60 +2.15 184 8,604 +65
Dec08 080410 61.00 62.35 60.80 62.02 +2.17 2,360 58,248 +1,201
Jan09 080410 61.60 62.15 61.60 62.15 +2.10 179 2,582 -23
Mar09 080410 61.80 62.50 61.80 62.50 +2.05 113 4,875 +8
Total Volume and Open Interest 57,546 277,154 -3,607
Canola(WCE)
May08 080410 5.3 5.3 644.8 654.4 -0.6 4,424 24,950 -1,592
Jul08 080410 13.3 16.9 1.5 11.1 +1.3 8,252 48,424 +3,584
Total Volume and Open Interest 9,919 135,926 +1,975
Corn(CBOT)
May08 080410 610.00 610.00 593.00 594.25 -10.75 19,577 305,281 -11,107
Jul08 080410 623.50 623.50 606.50 607.50 -10.50 18,833 429,659 +11,357
Sep08 080410 626.50 627.00 614.25 614.25 -9.00 2,529 99,517 +4,874
Dec08 080410 625.00 625.50 609.75 611.25 -8.75 9,990 429,550 +7,808
Mar09 080410 631.50 631.50 617.00 619.25 -7.50 692 46,634 +1,741
May09 080410 634.00 634.00 622.25 622.25 -6.75 15 4,954 +83
Total Volume and Open Interest 286,725 1,421,150 -3,871
Wheat(CBOT)
May08 080410 950.00 950.00 920.00 923.00 -11.00 7,684 76,758 -10,251
Jul08 080410 961.00 961.00 933.50 936.25 -10.25 7,850 172,373 +11,006
Sep08 080410 963.00 963.00 949.75 949.75 -10.25 843 32,887 +773
Dec08 080410 987.00 988.00 961.00 963.25 -9.75 728 65,513 +1,442
Mar09 080410 990.50 990.50 976.50 976.50 -9.50 0 2,590 +3
Total Volume and Open Interest 83,021 378,560 -4,239
Wheat(KCBT)
May08 080410 1001.00 1001.00 970.50 974.75 -13.25 10,161 21,279 -3,586
Jul08 080410 1010.00 1012.00 977.00 980.00 -19.00 12,950 51,865 +1,772
Sep08 080410 1023.00 1023.00 989.00 994.00 -10.00 1,069 10,677 +73
Dec08 080410 1031.00 1031.00 1003.00 1009.00 -13.00 1,321 14,106 +394
Mar09 080410 1018.00 1018.00 1018.00 1018.00 -2.00 6 537 -4
Total Volume and Open Interest 16,546 108,559 +357
Wheat(MGE)
May08 080410 1335.00 1340.00 1300.00 1325.00 +5.00 856 4,559 -688
Jul08 080410 1117.00 1120.00 1085.00 1100.00 -10.00 1,744 8,576 +46
Sep08 080410 1042.00 1042.00 1014.00 1016.00 -26.00 1,016 16,747 +87
Dec08 080410 1050.00 1051.00 1018.00 1022.00 -23.00 1,397 14,587 +36
Mar09 080410 1024.00 1031.00 1024.00 1031.00 -18.00 33 678 +33
Total Volume and Open Interest 5,428 46,823 -1,389
Oats(CBOT)
May08 080410 394.25 394.50 384.75 387.25 -1.75 278 3,692 -256
Jul08 080410 405.00 406.00 392.00 398.00 -1.00 342 7,641 +421
Sep08 080410 406.00 409.00 406.00 409.00 -1.00 0 386 -1
Dec08 080410 430.00 430.00 417.00 423.50 -0.25 101 3,478 +94
Total Volume and Open Interest 1,992 15,019 +3
Rough Rice(CBOT)
May08 080410 20.95 21.12 20.69 21.10 +0.40 28 8,278 -361
Jul08 080410 21.44 21.44 21.44 21.44 +0.45 26 4,673 +181
Sep08 080410 19.90 19.92 19.90 19.92 +0.22 12 5,243 +23
Nov08 080410 19.98 19.98 19.94 19.94 +0.34 7 3,800 -12
Total Volume and Open Interest 2,651 22,295 +60
Live Cattle(CME)
Apr08 080410 87.100 88.500 87.100 88.480 +1.695 4,154 13,754 -1,075
Jun08 080410 87.950 89.850 87.950 89.800 +2.050 19,889 146,102 +1,946
Aug08 080410 94.200 95.600 94.200 95.580 +1.600 9,716 61,750 +1,648
Oct08 080410 100.230 101.250 100.230 101.150 +0.970 4,089 31,881 +458
Dec08 080410 102.550 103.250 102.550 102.800 +0.550 1,603 15,660 +370
Feb09 080410 104.850 105.100 104.700 104.800 +0.200 695 9,848 -320
Total Volume and Open Interest 23,235 279,762 -1,903
Feeder Cattle(CME)
Apr08 080410 98.550 99.750 98.550 99.135 +0.885 479 3,711 -69
May08 080410 101.100 102.700 101.100 102.350 +1.520 4,249 16,653 -1,261
Aug08 080410 104.750 106.100 104.750 105.700 +1.150 3,358 12,599 +934
Sep08 080410 106.000 106.730 106.000 106.450 +0.415 159 2,366 +63
Oct08 080410 106.550 107.750 106.550 107.250 +0.700 150 1,572 +68
Nov08 080410 107.000 107.200 106.300 106.750 +0.600 93 669 +45
Jan09 080410 106.200 106.500 105.800 106.050 +0.450 28 543 +24
Total Volume and Open Interest 10,358 38,310 +53
Lean Hogs(CME)
Apr08 080410 59.600 59.750 58.750 59.180 -0.250 3,747 9,491 -1,472
May08 080410 68.950 69.000 67.900 68.800 -0.100 605 4,361 +137
Jun08 080410 70.600 70.950 69.725 70.150 -0.400 11,317 85,379 -953
Jul08 080410 72.800 73.200 72.000 72.580 -0.270 4,021 32,077 -231
Aug08 080410 75.500 75.850 74.100 75.050 -0.700 3,433 29,533 -6
Oct08 080410 72.300 72.700 71.000 71.900 -0.430 1,474 19,395 +542
Dec08 080410 74.600 75.050 73.900 75.000 +0.400 1,038 26,509 +281
Feb09 080410 78.850 79.500 78.400 79.180 +0.380 542 12,016 +220
Total Volume and Open Interest 28,630 223,039 +589
Pork Bellies(CME)
May08 080410 72.500 72.600 70.250 71.385 -1.215 79 1,015 -1
Jul08 080410 74.000 74.250 71.300 73.000 -1.200 29 711 +0
Aug08 080410 72.700 73.000 71.500 72.600 -1.285 39 295 +21
Feb09 080410 87.750 87.750 87.750 87.750 -0.250 0 18 +0
Mar09 080410 88.250 88.250 88.250 88.250 -0.250 0 5 +0
Total Volume and Open Interest 228 2,024 +41
Class III Milk(CME)
Apr08 080410 16.73 16.73 16.73 16.73 -0.02 83 3,740 -15
May08 080410 17.66 17.66 17.40 17.40 -0.05 435 3,968 +139
Jun08 080410 18.74 18.79 18.30 18.45 -0.04 240 3,331 +92
Jul08 080410 19.48 19.48 19.40 19.40 +0.25 189 2,463 +23
Aug08 080410 19.69 19.69 19.69 19.69 +0.16 109 2,322 +11
Total Volume and Open Interest 1,278 27,875 +91
Cocoa(ICE)
May08 080410 2378 2526 2376 2469 +93 9,354 16,919 -3,493
Jul08 080410 2407 2550 2407 2491 +87 13,642 57,837 +1,021
Sep08 080410 2417 2545 2417 2491 +83 1,760 20,788 +119
Dec08 080410 2406 2526 2406 2458 +55 861 22,090 +297
Mar09 080410 2455 2507 2447 2451 +52 439 10,122 +265
May09 080410 2467 2524 2459 2459 +57 44 2,290 -5
Jul09 080410 2473 2537 2467 2467 +56 11 2,008 +3
Total Volume and Open Interest 17,888 135,836 -714
Coffee "C"(ICE)
May08 080410 136.95 137.95 130.00 131.75 -4.75 22,809 52,064 -6,928
Jul08 080410 139.50 140.45 132.50 134.25 -4.75 17,250 61,437 +5,157
Sep08 080410 141.10 142.70 135.00 136.75 -4.75 3,569 20,768 +2,171
Dec08 080410 145.40 146.15 139.25 140.10 -4.85 685 14,096 +4
Mar09 080410 148.40 149.00 143.25 143.45 -4.90 469 7,672 -92
May09 080410 150.65 151.75 145.60 145.60 -5.00 258 3,304 +178
Total Volume and Open Interest 26,063 161,591 +1,117
Orange Juice(ICE)
May08 080410 114.90 115.50 109.85 110.75 -2.65 2,559 11,832 -925
Jul08 080410 117.90 117.90 113.30 114.05 -2.35 1,881 16,268 +1,321
Sep08 080410 120.50 120.70 116.35 117.20 -2.40 79 2,532 +43
Nov08 080410 121.80 121.80 119.80 120.40 -2.40 12 1,477 -1
Jan09 080410 122.80 123.55 122.80 123.55 -2.25 24 1,368 +13
Mar09 080410 126.55 126.55 126.55 126.55 -2.25 1 166 +1
Total Volume and Open Interest 4,213 33,236 +741
Sugar #11(ICE)
May08 080410 12.46 12.80 12.24 12.52 +0.12 104,642 220,740 -25,339
Jul08 080410 13.05 13.31 12.78 13.08 +0.15 77,801 329,773 +33,104
Oct08 080410 13.51 13.76 13.30 13.61 +0.20 15,318 161,540 +2,144
Mar09 080410 13.99 14.33 13.88 14.21 +0.22 3,018 83,420 +295
May09 080410 13.90 14.30 13.90 14.21 +0.21 1,292 55,571 -62
Total Volume and Open Interest 162,515 942,271 +3,226
Sugar #14(ICE)
Jul08 080410 20.45 20.46 20.45 20.46 unch 5 3,044 +0
Sep08 080410 20.55 20.55 20.50 20.50 unch 0 1,515 +0
Nov08 080410 21.08 21.08 21.08 21.08 +0.08 6 1,052 +0
Jan09 080410 21.01 21.01 21.01 21.01 unch 0 458 +0
Mar09 080410 21.05 21.05 21.05 21.05 -0.03 0 284 +0
Total Volume and Open Interest 11 6,801 -757
London Cocoa(LCE)
May08 080410 1369 1409 1366 1380 +21 5,547 46,229 +1,201
Jul08 080410 1383 1432 1382 1405 +28 5,148 67,126 -343
Sep08 080410 1294 1344 1294 1315 +31 1,720 41,730 +1,369
Dec08 080410 1277 1321 1275 1289 +24 1,870 41,955 -127
Mar09 080410 1260 1304 1260 1274 +23 410 20,741 +179
May09 080410 1294 1310 1280 1280 +21 87 3,080 +4
Jul09 080410 1291 1291 1291 1291 +22 0 2,429 +0
Total Volume and Open Interest 11,515 222,182 -1,098
London Coffee(LCE)
May08 080410 2280.00 2345.00 2221.00 2242.00 -28.00 6,789 36,733 -1,759
Jul08 080410 2320.00 2374.00 2242.00 2270.00 -28.00 11,500 76,199 +1,957
Sep08 080410 2320.00 2370.00 2262.00 2270.00 -28.00 1,959 32,059 +326
Nov08 080410 2300.00 2317.00 2243.00 2243.00 -22.00 266 5,462 -87
Jan09 080410 2270.00 2300.00 2216.00 2216.00 -22.00 459 5,397 +235
Total Volume and Open Interest 17,804 155,178 -1,858
London Sugar(LCE)
Aug08 080410 357.10 361.90 349.50 353.00 +1.20 2,276 25,494 +823
Oct08 080410 363.50 366.00 354.00 358.90 +2.10 491 10,621 +178
Dec08 080410 365.00 370.00 359.10 364.00 +2.40 184 3,887 +76
Mar09 080410 371.70 377.90 366.30 370.00 +2.00 305 5,516 -52
May09 080410 375.50 375.90 368.90 369.20 +1.20 5 1,716 -5
Total Volume and Open Interest 8,963 56,557 +82
Cotton(ICE)
May08 080410 73.85 75.73 73.14 74.75 +0.90 18,360 65,462 -5,914
Jul08 080410 77.50 79.05 76.36 78.13 +0.89 16,327 96,596 +7,579
Oct08 080410 81.50 82.40 81.50 82.40 +0.85 33 2,381 +14
Dec08 080410 84.90 86.15 83.50 85.40 +0.87 4,495 90,994 +503
Mar09 080410 88.00 89.00 86.65 88.40 +0.99 223 7,688 +113
May09 080410 89.46 89.46 87.55 89.45 +1.14 64 566 +7
Total Volume and Open Interest 29,516 266,878 -1,636
Lumber(CME)
May08 080410 236.2 239.0 235.0 235.7 -6.1 938 4,589 -176
Jul08 080410 261.4 261.4 257.0 259.8 -2.3 1,276 7,669 +314
Sep08 080410 271.1 273.9 267.1 273.9 +1.9 218 2,030 -3
Nov08 080410 260.9 260.9 257.1 260.0 -0.9 54 499 +24
Total Volume and Open Interest 3,045 14,818 +23
Crude Oil(NYM)
May08 080410 110.75 111.25 108.80 110.11 -0.76 326,218 230,098 -15,653
Jun08 080410 109.95 110.00 109.57 109.57 -0.62 181,097 295,724 +32,088
Jul08 080410 109.15 109.20 108.85 108.93 -0.47 50,289 91,561 +2,604
Aug08 080410 108.50 108.50 108.26 108.26 -0.35 15,764 40,893 +604
Sep08 080410 107.75 107.75 107.50 107.61 -0.26 12,862 54,775 +164
Oct08 080410 106.99 106.99 106.99 106.99 -0.21 9,001 43,453 -883
Nov08 080410 106.42 106.42 106.42 106.42 -0.19 3,388 23,331 -239
Dec08 080410 106.02 106.20 105.35 105.89 -0.16 24,380 197,227 -1,497
Jan09 080410 105.34 105.34 105.34 105.34 -0.13 496 26,302 +131
Feb09 080410 104.84 104.84 104.84 104.84 -0.11 220 13,058 +59
Mar09 080410 104.36 104.36 104.36 104.36 -0.09 943 11,845 +218
Apr09 080410 103.92 103.92 103.92 103.92 -0.07 164 9,068 +155
May09 080410 103.49 103.49 103.49 103.49 -0.05 297 18,054 +50
Jun09 080410 103.09 103.09 103.09 103.09 -0.03 1,333 24,689 -127
Jul09 080410 102.72 102.72 102.72 102.72 -0.01 120 11,889 +120
Aug09 080410 102.40 102.40 102.40 102.40 +0.02 0 9,609 +0
Total Volume and Open Interest 603,579 1,412,326 -5,612
Heating Oil(NYM)
May08 080410 326.00 326.00 318.98 319.40 -4.05 50,694 60,347 -7,068
Jun08 080410 318.80 318.80 314.50 314.50 -2.05 36,970 56,512 +5,239
Jul08 080410 313.15 313.15 313.15 313.15 -1.60 13,805 26,434 +1,826
Aug08 080410 313.00 313.00 313.00 313.00 -1.65 6,285 12,729 +799
Sep08 080410 313.60 313.60 313.60 313.60 -1.55 4,888 10,808 +277
Oct08 080410 314.40 314.40 314.40 314.40 -1.50 2,649 6,076 +176
Nov08 080410 315.10 315.10 315.10 315.10 -1.55 1,576 5,029 +267
Dec08 080410 315.80 315.80 315.80 315.80 -1.60 6,178 21,226 +922
Jan09 080410 317.75 317.75 315.95 315.95 -1.75 1,113 9,649 +39
Feb09 080410 314.10 314.10 314.10 314.10 -1.75 590 1,631 +288
Mar09 080410 309.55 309.55 309.55 309.55 -1.75 359 1,510 +89
Apr09 080410 302.85 302.85 302.85 302.85 -1.75 253 1,071 -172
Total Volume and Open Interest 95,406 224,908 +1,640
Gasoline(NYMEX)
May08 080410 276.70 280.41 273.60 279.21 +1.79 45,438 68,811 -5,186
Jun08 080410 277.30 280.14 273.14 278.76 +1.54 24,936 55,112 +2,342
Jul08 080410 276.99 279.75 272.50 278.21 +1.44 12,142 30,421 +2,053
Aug08 080410 277.30 277.44 271.71 276.71 +1.29 4,978 12,785 +364
Sep08 080410 271.30 274.21 269.82 274.21 +1.14 3,963 14,005 +512
Oct08 080410 260.74 262.16 257.50 262.16 +1.04 1,860 10,393 +168
Nov08 080410 256.80 259.31 254.75 259.31 +0.94 1,244 4,203 +10
Dec08 080410 256.09 258.16 253.91 258.16 +0.89 1,246 13,895 +347
Jan09 080410 256.50 258.96 256.50 258.96 +0.84 194 4,781 +29
Feb09 080410 260.61 260.61 260.61 260.61 +0.84 201 1,850 +3
Total Volume and Open Interest 96,748 232,729 +718
e-MiNY RBOB Gasoline(NYMEX)
May08 080410 277.40 279.21 277.30 279.21 +1.79 0 7 +0
Jun08 080410 278.76 278.76 278.76 278.76 +1.54 4 8 +4
Jul08 080410 278.21 278.21 278.21 278.21 +1.44      
Aug08 080410 276.71 276.71 276.71 276.71 +1.29 0 1 +0
Total Volume and Open Interest 4 16 +4
Natural Gas(NYM)
May08 080410 10.120 10.314 9.984 10.098 +0.042 93,542 111,372 -10,658
Jun08 080410 10.285 10.285 10.181 10.181 +0.044 37,650 69,115 +4,147
Jul08 080410 10.380 10.380 10.283 10.283 +0.042 22,469 57,978 +5,960
Aug08 080410 10.435 10.435 10.334 10.334 +0.038 10,002 30,964 +992
Sep08 080410 10.445 10.450 10.348 10.348 +0.043 5,617 21,993 +541
Oct08 080410 10.485 10.500 10.398 10.398 +0.038 9,326 67,958 +944
Nov08 080410 10.720 10.730 10.638 10.638 +0.033 1,183 30,156 +156
Dec08 080410 11.045 11.075 10.968 10.968 +0.028 722 36,187 +20
Jan09 080410 11.300 11.300 11.183 11.183 +0.028 4,439 54,052 -302
Feb09 080410 11.265 11.265 11.148 11.148 +0.033 531 14,116 +20
Mar09 080410 10.925 11.025 10.908 10.908 +0.033 2,623 41,266 +544
Apr09 080410 9.215 9.240 9.178 9.178 +0.013 3,796 35,334 +228
May09 080410 9.060 9.080 9.023 9.023 +0.013 1,410 29,169 +124
Jun09 080410 9.112 9.112 9.073 9.073 +0.011 168 14,054 +113
Jul09 080410 9.170 9.170 9.143 9.143 +0.008 200 11,048 -97
Aug09 080410 9.250 9.250 9.198 9.198 +0.008 132 12,938 +74
Total Volume and Open Interest 177,043 857,982 -994
Brent Crude Oil(ICE)
May08 080410 108.54 109.98 106.86 108.20 -0.27 103,524 55,802 -3,774
Jun08 080410 108.45 109.83 106.75 108.07 -0.29 114,140 133,739 +458
Jul08 080410 108.09 109.50 106.48 107.84 -0.27 55,875 100,953 +9,308
Aug08 080410 107.81 109.19 106.49 107.53 -0.25 13,640 33,212 +3,072
Sep08 080410 107.48 108.80 105.84 107.17 -0.21 8,574 22,390 +1,594
Oct08 080410 107.05 108.30 105.49 106.80 -0.18 3,556 12,346 +149
Nov08 080410 106.70 107.93 105.12 106.41 -0.17 3,310 10,350 +154
Dec08 080410 106.16 107.68 104.75 106.02 -0.17 18,516 55,877 -1,195
Jan09 080410 105.75 105.75 104.81 105.70 -0.16 0 12,954 +42
Feb09 080410 105.36 105.36 105.36 105.36 -0.13 194 7,593 +82
Mar09 080410 105.00 105.00 105.00 105.00 -0.09 0 5,002 -50
Apr09 080410 104.64 104.64 104.64 104.64 -0.05 0 5,969 +25
May09 080410 104.28 104.28 104.28 104.28 -0.01 0 1,810 +0
Jun09 080410 104.51 104.54 103.92 103.92 +0.01 1,026 9,152 -109
Total Volume and Open Interest 275,745 550,711 -8,495
Gas Oil(ICE)
Apr08 080410 1039.75 1079.25 1024.75 1024.75 +20.75 21,243 24,365 -758
May08 080410 1020.00 1051.50 1014.50 1031.75 +23.25 47,797 64,081 -5,350
Jun08 080410 1005.75 1035.50 1000.00 1016.00 +18.00 28,610 41,074 +2,846
Jul08 080410 1001.00 1026.00 993.00 1007.50 +15.25 4,796 18,205 +1,290
Aug08 080410 1000.75 1021.75 989.50 1003.25 +14.25 881 10,597 +183
Sep08 080410 997.50 1019.00 988.00 1001.25 +13.75 969 12,932 +948
Oct08 080410 994.25 1015.25 987.25 997.75 +13.50 1,051 8,183 +248
Nov08 080410 990.25 1011.00 983.50 993.75 +13.25 1,086 8,140 +129
Dec08 080410 985.50 1008.75 977.25 990.00 +13.25 5,376 32,941 +1,131
Jan09 080410 1002.50 1002.50 981.75 986.25 +12.75 910 12,760 -383
Total Volume and Open Interest 115,514 251,719 -6,060
US Dollar Index(ICE)
Jun08 080410 72.190 72.495 71.680 72.420 +0.300 5,412 41,688 +3,093
Sep08 080410 72.170 72.845 72.170 72.845 +0.320 2 2,645 +0
Dec08 080410 72.690 73.145 72.690 73.145 +0.300 2 563 +2
Total Volume and Open Interest 1,706 41,801 -72
Australian Dollar(CME)
Jun08 080410 92.48 92.50 92.48 92.48 +0.40 1,016 87,609 +765
Sep08 080410 91.29 91.29 91.29 91.29 +0.40 0 437 -19
Dec08 080410 90.08 90.08 90.08 90.08 +0.40 0 794 +1
Total Volume and Open Interest 30,846 88,174 +3,493
British Pound(CME)
Jun08 080410 197.10 197.10 196.13 196.24 -0.27 1,647 96,038 -2,016
Sep08 080410 194.84 194.84 194.84 194.84 -0.27 0 1,082 +11
Dec08 080410 193.44 193.44 193.44 193.44 -0.27 0 144 +0
Total Volume and Open Interest 89,212 99,529 +7,220
Canadian Dollar(CME)
Jun08 080410 98.05 98.17 98.03 98.17 +0.18 1,138 93,149 -2,888
Sep08 080410 97.99 97.99 97.99 97.99 +0.18 0 6,375 +36
Dec08 080410 97.84 97.84 97.84 97.84 +0.18 5 2,604 +17
Mar09 080410 97.66 97.66 97.66 97.66 +0.19 0 490 +0
Total Volume and Open Interest 26,692 106,562 +792
Japanese Yen(CME)
Jun08 080410 100.13 100.13 98.49 98.49 -0.23 1,437 176,227 -2,626
Sep08 080410 98.89 98.89 98.89 98.89 -0.23 0 3,033 -3
Dec08 080410 99.28 99.28 99.28 99.28 -0.23 0 546 +1
Total Volume and Open Interest 115,342 182,491 +2,735
Swiss Franc(CME)
Jun08 080410 100.96 100.96 99.24 99.24 -0.66 1,826 60,173 +4,065
Sep08 080410 99.17 99.17 99.17 99.17 -0.66 0 1,320 -22
Dec08 080410 99.06 99.06 99.06 99.06 -0.66 0 54 +0
Total Volume and Open Interest 41,161 57,506 +658
EuroFX(CME)
Jun08 080410 158.31 158.34 156.92 156.97 -0.80 551 177,893 +6,410
Sep08 080410 156.55 156.55 156.19 156.19 -0.78 0 2,491 -31
Dec08 080410 155.45 155.45 155.45 155.45 -0.78 0 340 -1
Total Volume and Open Interest 129,101 174,504 +66
Mexican Peso(CME)
Apr08 080410 948.8 948.8 948.8 948.8 +3.8 0 3 +0
May08 080410 944.8 944.8 944.8 944.8 +3.8 0 3 +0
Total Volume and Open Interest 14,237 138,434 -3,099
30-Year T-Bonds(CBOT)
Jun08 080410 119~07 119~24 118~17 119~01 -0~12 235,463 885,295 +14,150
Sep08 080410 118~12 118~16 117~16 117~29 -0~12 373 1,214 +264
Dec08 080410 117~07 117~07 116~17 116~17 -0~12 0 50 +0
Total Volume and Open Interest 220,469 875,360 -2,846
10-Year T-Notes(CBOT)
Jun08 080410 118~045 118~140 117~105 117~175 -0~205 864,418 2,071,261 +29,546
Sep08 080410 116~095 116~095 116~005 116~040 -0~190 501 1,370 +467
Dec08 080410 115~040 115~040 115~040 115~040 -0~190      
Total Volume and Open Interest 653,186 2,045,787 -15,388
5-Year T-Notes(CBOT)
Jun08 080410 113~290 113~310 113~160 113~160 -0~110 623,107 0 +0
Sep08 080410 112~285 112~285 112~285 112~285 -0~110 2,795 8,464 +6,207
Dec08 080410 112~285 112~285 112~285 112~285 -0~110      
Total Volume and Open Interest 471,977 1,854,264 -12,123
2 Year T-Notes(CBOT)
Jun08 080410 107~034 107~034 107~008 107~008 -0~020 348 1,094,216 -25,955
Sep08 080410 106~108 106~108 106~108 106~108 -0~020      
Dec08 080410 106~108 106~108 106~108 106~108 -0~020      
Total Volume and Open Interest 202,778 1,127,666 +4,803
Eurodollars(CME)
Jun08 080410 97.550 97.550 97.495 97.500 -0.045 11,540 1,571,234 -26,747
Sep08 080410 97.755 97.760 97.670 97.670 -0.070 25,162 1,384,293 +15,846
Dec08 080410 97.705 97.705 97.580 97.580 -0.095 12,539 1,396,645 -5,422
Mar09 080410 97.705 97.705 97.565 97.565 -0.095 7,902 1,065,131 -2,768
Jun09 080410 97.570 97.570 97.430 97.430 -0.100 12,440 885,108 +13,342
Sep09 080410 97.380 97.380 97.250 97.250 -0.100 15,545 749,286 -9,245
Dec09 080410 97.150 97.150 97.015 97.015 -0.090 7,022 534,034 +5,545
Mar10 080410 96.965 96.965 96.825 96.825 -0.080 8,102 355,378 +3,946
Jun10 080410 96.735 96.740 96.605 96.605 -0.070 6,775 257,171 -2,275
Sep10 080410 96.530 96.530 96.400 96.400 -0.065 4,196 189,077 +2,990
Dec10 080410 96.325 96.325 96.215 96.215 -0.060 6,232 166,120 +2,155
Mar11 080410 96.165 96.170 96.070 96.070 -0.060 6,605 113,185 +3,971
Jun11 080410 96.015 96.020 95.930 95.930 -0.055 3,783 107,139 -1,141
Sep11 080410 95.890 95.895 95.800 95.805 -0.055 3,805 69,197 +618
Dec11 080410 95.765 95.770 95.675 95.680 -0.055 3,560 75,333 -329
Mar12 080410 95.680 95.680 95.590 95.595 -0.055 4,057 93,425 +42
Jun12 080410 95.575 95.590 95.505 95.505 -0.050 2,174 48,026 -45
Sep12 080410 95.485 95.485 95.410 95.415 -0.050 2,301 54,170 -853
Total Volume and Open Interest 2,016,478 9,406,611 +16,859
30 Day Federal Funds(CBOT)
Apr08 080410 6.045 6.045 6.045 6.045 unch 0 67,414 +2,487
May08 080410 6.355 6.355 6.355 6.355 unch 75 123,075 -1,244
Jun08 080410 6.390 6.390 6.390 6.390 unch 50 60,789 +1,298
Jul08 080410 6.460 6.460 6.460 6.460 -0.015 26 39,570 +1,404
Aug08 080410 6.475 6.475 6.475 6.475 -0.030 0 39,618 +1,537
Sep08 080410 6.475 6.475 6.475 6.475 -0.020 0 15,688 -954
Total Volume and Open Interest 65,841 379,667 +6,296
30 Day Fed Funds(e-CBOT)
Apr08 080410 97.795 97.800 97.790 97.795 unch 3,888 0 +0
May08 080410 98.110 98.120 98.100 98.105 unch 12,228 0 +0
Jun08 080410 98.145 98.155 98.130 98.140 unch 7,690 0 +0
Jul08 080410 98.220 98.240 98.200 98.205 -0.010 10,407 0 +0
Aug08 080410 98.250 98.270 98.215 98.220 -0.025 8,039 0 +0
Sep08 080410 98.250 98.260 98.215 98.220 -0.020 4,271 0 +0
Total Volume and Open Interest 53,666    
3-Mth Euro-Yen(CME)
Jun08 080410 99.21 99.21 99.21 99.21 unch 300 11,222 +145
Sep08 080410 99.28 99.28 99.28 99.28 -0.01 2 6,793 -102
Dec08 080410 99.31 99.31 99.31 99.31 -0.02 1 2,607 +1
Mar09 080410 99.31 99.31 99.31 99.31 -0.03 0 1,507 +0
Jun09 080410 99.29 99.29 99.29 99.29 -0.01 0 246 +0
Sep09 080410 99.23 99.23 99.23 99.23 -0.01 0 350 +0
Dec09 080410 99.17 99.17 99.17 99.17 -0.01 0 1 +0
Mar10 080410 99.11 99.11 99.11 99.11 -0.01      
Jun10 080410 99.04 99.04 99.04 99.04 +0.01      
Sep10 080410 98.99 98.99 98.99 98.99 unch      
Total Volume and Open Interest 303 22,726 +44
3-Mth Euro-Yen(SGX)
Jun08 080410 99.18 99.21 99.18 99.20 -0.02 651 27,508 -100
Sep08 080410 99.27 99.28 99.26 99.26 -0.01 561 16,542 -387
Dec08 080410 99.30 99.31 99.29 99.29 -0.02 373 16,386 +251
Mar09 080410 99.31 99.32 99.30 99.32 +0.01 292 7,518 -28
Jun09 080410 99.29 99.29 99.27 99.27 +0.00 96 2,188 +35
Sep09 080410 99.21 99.21 99.21 99.21 +0.01 0 778 +0
Dec09 080410 99.14 99.14 99.14 99.14 +0.00 0 261 +0
Mar10 080410 99.08 99.08 99.08 99.08 +0.00 0 250 +0
Total Volume and Open Interest 1,973 76,066 -405
Japanese Gov't Bonds(SGX)
Jun08 080410 139.92 140.15 139.77 140.07 +0.30 602 23,475 +159
Sep08 080410 140.07 140.07 140.07 140.07 +0.30      
Dec08 080410 140.07 140.07 140.07 140.07 +0.30      
Total Volume and Open Interest 602 23,475 +159
Euro-Bund(EUREX)
Jun08 080410 115.30 115.72 115.14 115.33 +0.42 751,606 1,223,748 +1,447
Sep08 080410 115.58 115.88 115.46 115.59 +0.38 22 371 +11
Dec08 080410 115.02 115.02 115.02 115.02 +0.42      
Total Volume and Open Interest 751,628 1,224,119 +1,458
Euro-Bobl(EUREX)
Jun08 080410 44.40 44.64 44.33 44.43 +0.24 391,347 1,050,266 -1,935
Sep08 080410 44.91 44.91 44.91 44.91 +0.24 0 9,407 +0
Dec08 080410 44.12 44.12 44.12 44.12 +0.24      
Total Volume and Open Interest 391,347 1,059,673 -1,935
3-Mth Euribor(EUREX)
Jun08 080410 95.395 95.400 95.375 95.375 -0.010 1,314 21,189 +319
Sep08 080410 95.705 95.710 95.670 95.670 -0.015 360 6,478 -29
Dec08 080410 95.880 95.925 95.875 95.875 -0.005 63 2,792 +37
Total Volume and Open Interest 1,804 36,246 +327
Long Gilt(LIFFE)
Jun08 080410 110~04 110~23 109~29 110~06 +0~11 73,031 322,663 -1,933
Sep08 080410 110~27 110~27 110~27 110~27 +0~11      
Total Volume and Open Interest 65,122 324,596 -4,771
3-Mth Short Sterling(LIFFE)
Jun08 080410 94.44 94.44 94.44 94.44 -0.08 87,765 541,386 +4,669
Sep08 080410 94.78 94.78 94.78 94.78 -0.08 85,974 563,369 -2,401
Dec08 080410 95.08 95.08 95.08 95.08 -0.05 91,337 615,431 +472
Mar09 080410 95.36 95.36 95.36 95.36 unch 60,105 357,940 +9,255
Jun09 080410 95.50 95.50 95.50 95.50 +0.02 66,302 255,998 +18,508
Sep09 080410 95.50 95.50 95.50 95.50 +0.01 35,336 157,350 -335
Total Volume and Open Interest 394,907 2,753,069 +28,126
3-Mth Euribor(LIFFE)
Jun08 080410 95.380 95.420 95.365 95.375 -0.010 84,596 796,541 +8,416
Sep08 080410 95.675 95.715 95.660 95.670 -0.010 107,548 652,315 +2,449
Dec08 080410 95.915 95.940 95.870 95.885 +0.015 75,905 501,566 -4,450
Total Volume and Open Interest 554,127 3,743,854 -15,532
3-Mth Aus T-Bills(SFE)
Jun08 080410 92.09 92.15 92.09 92.14 +0.03 23,347 324,945 -11,435
Sep08 080410 92.19 92.25 92.18 92.23 +0.03 21,439 227,596 +2,782
Dec08 080410 92.44 92.46 92.43 92.44 +0.01 13,659 138,102 +4,730
Mar09 080410 92.65 92.69 92.65 92.66 +0.02 9,271 66,110 +1,077
Jun09 080410 92.79 92.80 92.78 92.79 +0.03 3,886 65,043 +2,253
Sep09 080410 92.85 92.86 92.83 92.85 +0.04 4,560 52,324 +34
Dec09 080410 92.88 92.88 92.86 92.87 +0.03 1,189 22,943 +2,264
Mar10 080410 92.91 92.91 92.89 92.90 +0.03 179 3,444 -284
Jun10 080410 92.90 92.90 92.90 92.90 +0.03 40 571 +0
Sep10 080410 92.90 92.90 92.90 92.90 +0.03 50 526 -1
Total Volume and Open Interest 83,737 905,206 +4,623
10-Year Aus T-Bonds(SFE)
Jun08 080410 93.94 93.97 93.90 93.92 +0.03 23,776 420,197 -4,566
Sep08 080410 93.92 93.92 93.92 93.92 +0.03      
Total Volume and Open Interest 37,236 423,085 -1,678
3-Year Aus T-Bonds(SFE)
Jun08 080410 93.84 93.87 93.82 93.84 +0.06 51,313 415,718 -22,040
Sep08 080410 93.84 93.84 93.84 93.84 +0.06      
Total Volume and Open Interest 75,016 454,550 +16,792
Gold(CMX)
Apr08 080410 928.3 928.3 928.3 928.3 -5.3 390 1,487 -139
Jun08 080410 938.0 939.5 925.0 931.8 -5.7 128,857 251,484 +2,679
Aug08 080410 936.0 936.5 935.9 935.9 -5.7 4,669 35,196 +1,263
Oct08 080410 939.4 939.4 939.4 939.4 -5.8 1,137 13,526 +437
Dec08 080410 942.9 942.9 942.9 942.9 -5.7 3,558 30,457 +183
Feb09 080410 946.5 946.5 946.5 946.5 -5.7 495 22,894 +14
Apr09 080410 949.9 949.9 949.9 949.9 -5.7 9 9,156 -7
Jun09 080410 953.5 953.5 953.5 953.5 -5.8 15 10,601 -2
Aug09 080410 957.3 957.3 957.3 957.3 -6.0 4 237 +4
Oct09 080410 961.2 961.2 961.2 961.2 -6.1 6 227 +2
Dec09 080410 965.6 965.6 965.6 965.6 -5.9 189 15,423 -155
Feb10 080410 970.1 970.1 970.1 970.1 -5.9      
Total Volume and Open Interest 104,577 407,212 +534
Silver(CMX)
May08 080410 1822.0 1825.0 1791.0 1804.3 -15.7 33,811 56,449 -344
Jul08 080410 1805.0 1817.0 1805.0 1814.7 -15.7 3,891 33,214 +1,499
Sep08 080410 1826.0 1826.0 1822.9 1822.9 -15.5 147 18,156 +146
Dec08 080410 1833.7 1833.7 1833.7 1833.7 -15.2 666 20,768 +108
Mar09 080410 1842.7 1842.7 1842.7 1842.7 -15.3 43 4,726 -22
May09 080410 1848.4 1848.4 1848.4 1848.4 -15.5 327 895 +130
Jul09 080410 1855.5 1855.5 1855.5 1855.5 -15.9 101 4,135 +16
Total Volume and Open Interest 31,571 145,698 -761
Platinum(NYMEX)
Apr08 080410 2065.0 2065.0 2065.0 2065.0 +0.4 19 76 -18
Jul08 080410 2044.0 2047.0 2044.0 2045.0 +0.4 2,316 11,815 +191
Oct08 080410 2048.9 2048.9 2048.9 2048.9 +0.4 3 198 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080410 462.00 469.00 461.50 468.75 +5.55 695 17,113 +142
Sep08 080410 466.85 472.55 465.00 472.55 +5.55 10 0 +0
Dec08 080410 473.00 475.60 469.60 475.60 +5.55 1 0 +0
Total Volume and Open Interest 1,912 19,201 -255
Copper(CMX)
May08 080410 396.50 397.60 391.75 392.40 -7.60 17,746 45,361 -2,811
Jul08 080410 396.50 396.50 392.10 392.10 -7.50 9,340 35,240 +3,361
Sep08 080410 389.90 389.90 389.90 389.90 -7.50 1,255 7,391 +712
Dec08 080410 384.25 384.80 384.25 384.80 -7.20 150 7,061 +59
Mar09 080410 379.05 379.05 379.05 379.05 -7.05 60 987 +0
Total Volume and Open Interest 23,451 102,525 -1,764
Aluminum(CMX)
Apr08 080410 138.75 138.75 138.75 138.75 -1.25      
May08 080410 138.75 138.75 138.75 138.75 -1.25      
Jun08 080410 138.75 138.75 138.75 138.75 -1.25      
Jul08 080410 138.75 138.75 138.75 138.75 -1.25      
Aug08 080410 138.75 138.75 138.75 138.75 -1.25      
Sep08 080410 138.75 138.75 138.75 138.75 -1.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080410 12547 12646 12499 12600 +28 5,119 27,346 -1,812
Sep08 080410 12599 12599 12599 12599 +28 0 1,312 -1,185
Dec08 080410 12592 12592 12592 12592 +33 0 7 +0
Mar09 080410 12582 12582 12582 12582 +35      
Total Volume and Open Interest 4,721 31,698 +3,520
S & P 500(CME)
Jun08 080410 1356.50 1369.20 1351.50 1362.80 +2.50 27,085 551,721 +535
Sep08 080410 1363.60 1363.60 1363.60 1363.60 +2.60 9 1,349 -3
Dec08 080410 1364.20 1364.20 1364.20 1364.20 +2.70 2 6,750 +0
Mar09 080410 1364.90 1364.90 1364.90 1364.90 +2.70 0 5 +0
Total Volume and Open Interest 29,563 559,308 -2,894
S & P 500 E-Mini(Globex)
Jun08 080410 1359.25 1369.25 1351.25 1362.75 +2.50 1,833,140 2,066,475 -5,107
Sep08 080410 1361.00 1369.75 1352.25 1363.50 +2.50 1,211 27,209 +348
Total Volume and Open Interest 1,418,996 2,098,521 -50,678
NASDAQ 100(CME)
Jun08 080410 1834.00 1870.00 1833.00 1858.80 +21.50 5,863 31,078 +263
Sep08 080410 1866.30 1866.30 1866.30 1866.30 +21.80 0 30 +0
Dec08 080410 1873.80 1873.80 1873.80 1873.80 +22.00 0 1 +1
Total Volume and Open Interest 1,366 30,845 -127
NASDAQ 100 E-Mini(Globex)
Jun08 080410 1836.30 1870.30 1823.80 1858.80 +21.50 335,959 316,226 +5,019
Sep08 080410 1841.00 1877.00 1831.50 1866.30 +21.80 567 1,211 +182
Total Volume and Open Interest 254,794 312,236 -5,047
S & P Midcap 400(CME)
Jun08 080410 804.25 815.50 804.25 815.50 +9.50 25 4,057 +15
Sep08 080410 816.50 816.50 816.50 816.50 +9.50 0 55 +0
Dec08 080410 821.50 821.50 821.50 821.50 +9.50 0 2 +0
Total Volume and Open Interest 40 4,099 +27
Russell 2000(CME)
Jun08 080410 698.00 709.25 697.00 707.60 +7.20 1,925 33,916 +687
Sep08 080410 707.35 707.35 707.35 707.35 +7.20 0 27 +0
Total Volume and Open Interest 513 33,256 -149
Russell 2000 E-Mini(Globex)
Jun08 080410 700.20 711.10 695.00 707.60 +7.20 207,664 648,991 +2,963
Sep08 080410 700.00 710.50 695.40 707.40 +7.20 83 729 +47
Total Volume and Open Interest 156,243 646,710 +1,963
Value Line(KCBT)
Jun08 080410 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080410 13075 13150 12915 13000 -145 80,873 180,990 +671
Sep08 080410 13025 13105 12940 12980 -165 264 286 +55
Total Volume and Open Interest 81,539 181,670 +1,076
Nikkei 225(SGX)
Jun08 080410 13075 13150 12915 13000 -145 80,873 180,990 +671
Sep08 080410 13025 13105 12940 12980 -165 264 286 +55
Dec08 080410 12925 12925 12925 12925 -170 0 10 +0
Total Volume and Open Interest 81,539 181,670 +1,076
CAC 40(EURONEXT)
Apr08 080410 4866.5 4880.5 4789.0 4861.0 -15.5 101,691 466,820 +12,446
May08 080410 4827.5 4827.5 4744.5 4814.0 -15.5 168 3,932 +104
Jun08 080410 4764.0 4774.0 4684.0 4754.5 -15.5 512 31,402 +53
Total Volume and Open Interest 86,172 491,382 +8,160
Hang Seng Index(HKFE)
Apr08 080410 23989 24201 23873 24061 +64 5,491 91,032 +70,012
May08 080410 23942 24018 23713 23880 +38 29 511 -299
Jun08 080410 23885 23980 23691 23849 +63 7 723 +500
Total Volume and Open Interest 5,529 92,347 +70,243
DAX(EUREX)
Jun08 080410 6764.5 6788.0 6666.5 6763.0 -16.5 132,943 208,860 +3,177
Sep08 080410 6828.5 6854.5 6740.0 6832.0 -17.0 1,175 7,177 +413
Dec08 080410 6906.5 6919.0 6815.0 6902.0 -17.5 77 1,209 +13
Total Volume and Open Interest 119,841 213,643 -1,308
FT-SE 100(EURONEXT)
Jun08 080410 6002.00 6018.50 5890.50 5982.00 -11.50 82,676 473,676 +3,725
Sep08 080410 6022.00 6028.50 5960.00 5998.00 -11.50 126 5,705 +94
Dec08 080410 6002.00 6037.00 5986.50 6034.00 -13.00 0 3,602 +0
Total Volume and Open Interest 83,703 479,164 +2,242
SPI 200(SFE)
Jun08 080410 5533.0 5548.0 5466.0 5479.0 -72.0 22,068 266,874 +1,448
Sep08 080410 5494.0 5496.0 5483.0 5483.0 -73.0 165 1,474 -84
Dec08 080410 5534.0 5534.0 5534.0 5534.0 -72.0 0 830 -51
Total Volume and Open Interest 25,697 218,220 -49,649
GSCI(CME)
Apr08 080410 61.34 61.34 51.64 53.34 -4.80 3,354 8,701 -3,168
May08 080410 59.84 62.99 53.14 55.19 -2.15 3,053 9,192 +2,795
Jun08 080410 60.64 60.64 59.14 59.14 +3.00 0 2 +0
Total Volume and Open Interest 6,283 18,268 +212
RJ/CRB Index(ICE)
Jun08 080410 553.10 553.10 545.35 546.00 -3.00 24 473 +8
Aug08 080410 553.00 553.00 553.00 553.00 -3.00 0 582 +0
Nov08 080410 556.00 556.00 556.00 556.00 -3.00 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

Main Menu

MRCI Online

Free Links

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf