Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri April 11, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080411 1356.00 1356.00 1328.00 1332.50 -23.50 13,049 122,986 -10,373
Jul08 080411 1365.00 1370.00 1344.00 1349.25 -23.50 13,532 168,537 +13,345
Aug08 080411 1352.00 1352.00 1335.00 1338.00 -22.00 246 11,382 +676
Sep08 080411 1312.00 1312.00 1298.00 1304.50 -13.50 158 9,009 -39
Nov08 080411 1269.00 1269.00 1249.00 1262.50 -8.50 5,581 141,245 -1,172
Jan09 080411 1278.00 1278.00 1267.00 1276.00 -8.00 317 12,300 +85
Mar09 080411 1289.00 1289.00 1285.00 1286.00 -8.00 184 4,663 +14
Total Volume and Open Interest 206,827 505,713 +8,528
Soybean Meal(CBOT)
May08 080411 351.00 351.00 339.00 344.50 -7.70 8,698 41,979 -4,779
Jul08 080411 354.00 354.00 343.00 348.30 -6.70 9,678 63,912 -1,697
Aug08 080411 346.00 347.00 340.50 342.00 -7.00 681 19,342 +930
Sep08 080411 331.50 333.00 325.00 330.00 -6.00 495 11,495 -219
Oct08 080411 308.50 309.00 304.50 309.00 -4.00 1,051 13,740 -99
Dec08 080411 309.00 309.00 301.50 306.00 -4.00 2,423 52,638 +546
Jan09 080411 309.00 309.00 304.50 307.50 -3.70 479 3,765 +294
Mar09 080411 307.00 310.00 306.00 310.00 -3.50 353 2,775 +36
Total Volume and Open Interest 65,988 222,129 +572
Soybean Oil(CBOT)
May08 080411 60.05 60.20 59.50 59.94 -0.23 7,578 71,484 -6,212
Jul08 080411 60.65 60.93 60.35 60.69 -0.21 9,777 99,389 +4,741
Aug08 080411 61.15 61.15 60.69 61.02 -0.21 621 13,745 -14
Sep08 080411 61.20 61.22 60.90 61.22 -0.26 302 9,712 -92
Oct08 080411 61.40 61.40 60.95 61.32 -0.28 659 8,398 -206
Dec08 080411 61.75 61.90 61.50 61.79 -0.23 2,219 59,942 +1,694
Jan09 080411 61.99 61.99 61.99 61.99 -0.16 276 2,692 +110
Mar09 080411 62.30 62.30 62.30 62.30 -0.20 334 4,890 +15
Total Volume and Open Interest 76,807 276,260 -894
Canola(WCE)
May08 080411 649.2 650.9 632.6 637.8 -16.6 1,938 24,614 -336
Jul08 080411 2.7 9.6 641.3 646.4 +635.3 8,216 49,309 +885
Total Volume and Open Interest 14,249 138,546 +2,620
Corn(CBOT)
May08 080411 595.00 595.00 583.50 584.25 -10.00 20,301 287,871 -17,410
Jul08 080411 607.50 607.50 596.75 597.50 -10.00 19,064 443,127 +13,468
Sep08 080411 612.50 612.50 604.00 605.50 -8.75 1,643 103,566 +4,049
Dec08 080411 612.50 612.50 601.00 604.00 -7.25 6,412 431,436 +1,886
Mar09 080411 616.25 618.00 611.50 614.75 -4.50 445 47,254 +620
May09 080411 620.50 620.50 616.00 617.75 -4.50 90 5,024 +70
Total Volume and Open Interest 379,449 1,435,451 +14,301
Wheat(CBOT)
May08 080411 932.00 932.00 885.00 896.50 -26.50 8,116 69,748 -7,010
Jul08 080411 944.00 945.00 910.50 910.50 -25.75 6,223 175,570 +3,197
Sep08 080411 958.00 958.00 924.00 924.00 -25.75 734 33,401 +514
Dec08 080411 963.00 963.00 938.00 938.00 -25.25 263 66,632 +1,119
Mar09 080411 961.00 961.00 951.00 951.00 -25.50 4 2,652 +62
Total Volume and Open Interest 125,540 381,649 +3,089
Wheat(KCBT)
May08 080411 980.00 980.00 951.00 953.75 -21.00 10,161 21,279 +0
Jul08 080411 986.00 986.00 961.00 967.00 -13.00 8,092 53,667 +1,802
Sep08 080411 995.00 995.00 973.00 975.00 -19.00 130 10,658 -19
Dec08 080411 1001.00 1005.00 990.00 992.00 -17.00 268 13,984 -122
Mar09 080411 1001.00 1001.00 1001.00 1001.00 -17.00 21 551 +14
Total Volume and Open Interest 25,662 107,262 -1,297
Wheat(MGE)
May08 080411 1325.00 1325.00 1290.00 1292.00 -33.00 1,445 3,642 -917
Jul08 080411 1100.00 1100.00 1080.00 1087.00 -13.00 1,341 8,731 +155
Sep08 080411 1020.00 1022.00 1003.00 1010.00 -6.00 107 16,730 -17
Dec08 080411 1028.00 1028.00 1012.00 1015.00 -7.00 658 14,198 -389
Mar09 080411 1018.00 1018.00 1018.00 1018.00 -13.00 2 680 +2
Total Volume and Open Interest 5,054 46,345 -478
Oats(CBOT)
May08 080411 387.25 388.00 383.25 385.00 -2.25 90 3,645 -47
Jul08 080411 396.00 396.50 393.25 395.50 -2.50 192 7,665 +24
Sep08 080411 407.00 407.00 407.00 407.00 -2.00 1 385 -1
Dec08 080411 423.50 423.50 420.00 420.00 -3.50 36 3,500 +22
Total Volume and Open Interest 2,564 15,277 +258
Rough Rice(CBOT)
May08 080411 21.15 21.15 20.85 20.92 -0.18 42 7,999 -279
Jul08 080411 21.48 21.48 21.15 21.24 -0.20 26 5,080 +407
Sep08 080411 19.80 19.82 19.69 19.78 -0.14 6 5,218 -25
Nov08 080411 19.74 19.86 19.74 19.80 -0.14 1 3,930 +130
Total Volume and Open Interest 2,665 22,174 -121
Live Cattle(CME)
Apr08 080411 88.600 88.800 87.750 88.700 +0.220 3,076 12,819 -935
Jun08 080411 90.080 90.500 89.550 89.785 -0.015 22,069 144,754 -1,348
Aug08 080411 95.900 96.300 95.650 96.180 +0.600 6,987 63,332 +1,582
Oct08 080411 101.150 101.850 100.950 101.830 +0.680 2,227 32,371 +490
Dec08 080411 102.980 103.450 102.500 102.930 +0.130 1,607 15,674 +14
Feb09 080411 104.900 105.000 104.200 104.650 -0.150 519 10,126 +278
Total Volume and Open Interest 40,292 282,897 +3,135
Feeder Cattle(CME)
Apr08 080411 99.500 99.800 98.850 99.500 +0.365 945 3,227 -484
May08 080411 102.850 103.500 102.300 103.050 +0.700 3,825 15,597 -1,056
Aug08 080411 106.100 106.750 105.600 106.635 +0.935 2,810 13,708 +1,109
Sep08 080411 106.700 107.750 106.100 107.580 +1.130 126 2,374 +8
Oct08 080411 107.500 108.250 106.700 108.250 +1.000 131 1,573 +1
Nov08 080411 107.000 108.000 106.200 108.000 +1.250 19 676 +7
Jan09 080411 106.500 107.000 105.600 106.900 +0.850 74 610 +67
Total Volume and Open Interest 8,516 38,114 -196
Lean Hogs(CME)
Apr08 080411 59.200 59.250 58.800 58.950 -0.230 4,436 7,479 -2,012
May08 080411 68.500 69.800 68.500 69.785 +0.985 353 4,367 +6
Jun08 080411 70.400 71.600 70.300 71.200 +1.050 12,849 85,664 +285
Jul08 080411 72.850 73.900 72.750 73.800 +1.220 4,157 32,179 +102
Aug08 080411 75.050 76.300 74.850 76.250 +1.200 4,072 29,928 +395
Oct08 080411 71.800 72.900 71.800 72.700 +0.800 1,816 19,737 +342
Dec08 080411 74.800 75.400 74.800 75.400 +0.400 1,556 27,055 +546
Feb09 080411 79.000 80.000 79.000 79.930 +0.750 637 12,210 +194
Total Volume and Open Interest 27,143 222,107 -932
Pork Bellies(CME)
May08 080411 71.300 74.385 71.300 74.385 +3.000 121 996 -19
Jul08 080411 73.000 76.000 73.000 76.000 +3.000 72 724 +13
Aug08 080411 73.900 75.600 73.900 75.600 +3.000 15 310 +15
Feb09 080411 88.500 88.500 88.500 88.500 +0.750 0 18 +0
Mar09 080411 89.000 89.000 89.000 89.000 +0.750 0 5 +0
Total Volume and Open Interest 147 2,044 +20
Class III Milk(CME)
Apr08 080411 16.70 16.70 16.70 16.70 -0.03 221 3,794 +54
May08 080411 17.35 17.40 17.20 17.20 -0.20 331 4,013 +45
Jun08 080411 18.12 18.12 18.12 18.12 -0.33 366 3,279 -52
Jul08 080411 19.05 19.05 19.05 19.05 -0.35 237 2,518 +55
Aug08 080411 19.39 19.39 19.39 19.39 -0.30 163 2,342 +20
Total Volume and Open Interest 1,606 28,185 +310
Cocoa(ICE)
May08 080411 2480 2553 2480 2541 +72 11,048 10,911 -6,008
Jul08 080411 2506 2565 2500 2560 +69 14,988 59,734 +1,897
Sep08 080411 2519 2553 2496 2550 +59 3,723 23,097 +2,309
Dec08 080411 2484 2527 2454 2518 +60 1,201 22,478 +388
Mar09 080411 2488 2513 2450 2513 +62 339 10,367 +245
May09 080411 2484 2522 2484 2519 +60 70 2,262 -28
Jul09 080411 2491 2529 2491 2525 +58 29 2,014 +6
Total Volume and Open Interest 26,428 134,238 -1,598
Coffee "C"(ICE)
May08 080411 131.55 133.45 130.35 130.85 -0.90 22,846 49,597 -2,467
Jul08 080411 134.50 135.80 132.75 133.25 -1.00 17,201 68,526 +7,089
Sep08 080411 136.95 138.10 135.20 135.65 -1.10 1,761 21,060 +292
Dec08 080411 139.80 141.20 138.70 139.05 -1.05 688 14,107 +11
Mar09 080411 144.50 144.60 142.15 142.40 -1.05 264 7,699 +27
May09 080411 145.80 146.85 144.50 144.50 -1.10 365 3,356 +52
Total Volume and Open Interest 45,189 162,145 +554
Orange Juice(ICE)
May08 080411 109.95 111.10 109.10 110.60 -0.15 2,833 11,300 -532
Jul08 080411 113.20 114.35 112.30 113.80 -0.25 2,276 17,790 +1,522
Sep08 080411 116.65 117.10 116.10 117.10 -0.10 32 2,536 +4
Nov08 080411 119.75 120.65 119.40 120.25 -0.15 24 1,478 +1
Jan09 080411 123.00 123.50 123.00 123.50 -0.05 17 1,369 +1
Mar09 080411 126.20 126.50 126.20 126.50 -0.05 0 166 +0
Total Volume and Open Interest 4,556 33,688 +452
Sugar #11(ICE)
May08 080411 12.50 12.56 12.30 12.34 -0.18 101,554 188,052 -32,688
Jul08 080411 13.00 13.15 12.90 12.94 -0.14 82,390 363,251 +33,478
Oct08 080411 13.51 13.68 13.45 13.51 -0.10 25,585 171,001 +9,461
Mar09 080411 14.10 14.27 14.08 14.13 -0.08 4,810 84,004 +584
May09 080411 14.12 14.25 14.10 14.15 -0.06 1,207 55,630 +59
Total Volume and Open Interest 205,488 953,561 +11,290
Sugar #14(ICE)
Jul08 080411 20.45 20.46 20.45 20.46 unch 50 3,044 +0
Sep08 080411 20.48 20.48 20.48 20.48 -0.02 0 1,486 -29
Nov08 080411 20.98 20.98 20.98 20.98 -0.10 0 1,052 +0
Jan09 080411 21.01 21.01 21.01 21.01 unch 0 458 +0
Mar09 080411 21.05 21.05 21.05 21.05 unch 0 284 +0
Total Volume and Open Interest 50 6,772 -29
London Cocoa(LCE)
May08 080411 1400 1418 1397 1414 +34 4,299 46,152 -77
Jul08 080411 1420 1440 1417 1437 +32 4,481 66,666 -460
Sep08 080411 1329 1354 1329 1353 +38 1,828 42,287 +557
Dec08 080411 1305 1326 1305 1325 +36 1,645 42,215 +260
Mar09 080411 1291 1310 1291 1309 +35 513 20,683 -58
May09 080411 1315 1315 1315 1315 +35 34 3,096 +16
Jul09 080411 1326 1326 1326 1326 +35 0 2,429 +0
Total Volume and Open Interest 14,787 224,460 +2,278
London Coffee(LCE)
May08 080411 2245.00 2271.00 2236.00 2239.00 -3.00 7,410 33,189 -3,544
Jul08 080411 2273.00 2304.00 2263.00 2270.00 unch 15,325 76,160 -39
Sep08 080411 2266.00 2303.00 2266.00 2271.00 +1.00 3,735 34,229 +2,170
Nov08 080411 2266.00 2266.00 2244.00 2244.00 +1.00 55 5,484 +22
Jan09 080411 2217.00 2217.00 2217.00 2217.00 +1.00 443 5,329 -68
Total Volume and Open Interest 20,973 155,850 +672
London Sugar(LCE)
Aug08 080411 353.00 357.80 352.60 356.60 +3.60 4,378 25,742 +248
Oct08 080411 358.50 363.00 357.80 363.00 +4.10 1,008 10,773 +152
Dec08 080411 365.70 368.00 365.70 367.20 +3.20 317 3,923 +36
Mar09 080411 371.50 375.90 371.00 373.20 +3.20 630 5,549 +33
May09 080411 373.60 377.40 369.80 373.00 +3.80 410 1,882 +166
Total Volume and Open Interest 5,989 57,428 +871
Cotton(ICE)
May08 080411 74.75 74.77 73.65 74.16 -0.59 22,420 57,827 -7,635
Jul08 080411 78.10 78.25 77.03 77.69 -0.44 15,464 104,389 +7,793
Oct08 080411 81.44 82.08 81.44 82.08 -0.32 25 2,381 +0
Dec08 080411 84.75 85.28 84.25 85.08 -0.32 4,448 90,737 -257
Mar09 080411 87.70 88.27 87.35 88.21 -0.19 193 7,703 +15
May09 080411 89.27 89.27 89.27 89.27 -0.18 32 572 +6
Total Volume and Open Interest 39,701 269,161 +2,283
Lumber(CME)
May08 080411 236.0 236.0 228.6 229.1 -6.6 1,105 4,295 -294
Jul08 080411 258.2 258.7 251.6 252.1 -7.7 1,200 7,729 +60
Sep08 080411 269.1 271.0 266.6 267.6 -6.3 146 2,073 +43
Nov08 080411 257.6 258.5 256.6 258.4 -1.6 36 508 +9
Total Volume and Open Interest 2,498 14,983 +165
Crude Oil(NYM)
May08 080411 110.10 110.20 109.25 110.14 +0.03 312,662 206,284 -23,814
Jun08 080411 109.95 109.95 108.85 109.71 +0.14 169,231 311,701 +15,977
Jul08 080411 108.70 109.19 108.20 109.19 +0.26 54,317 96,251 +4,690
Aug08 080411 108.00 108.56 107.55 108.56 +0.30 15,127 39,436 -1,457
Sep08 080411 107.40 107.96 107.05 107.96 +0.35 11,397 54,970 +195
Oct08 080411 107.39 107.39 107.39 107.39 +0.40 5,395 44,698 +1,245
Nov08 080411 106.86 106.86 106.86 106.86 +0.44 2,410 23,329 -2
Dec08 080411 105.30 106.35 105.30 106.35 +0.46 20,943 199,202 +1,975
Jan09 080411 105.82 105.82 105.82 105.82 +0.48 602 26,550 +248
Feb09 080411 105.34 105.34 105.34 105.34 +0.50 530 13,019 -39
Mar09 080411 104.88 104.88 104.88 104.88 +0.52 586 12,056 +211
Apr09 080411 104.48 104.48 104.48 104.48 +0.56 50 9,118 +50
May09 080411 104.09 104.09 104.09 104.09 +0.60 55 18,054 +0
Jun09 080411 103.72 103.72 103.72 103.72 +0.63 646 25,137 +448
Jul09 080411 103.37 103.37 103.37 103.37 +0.65 13 11,877 -12
Aug09 080411 103.07 103.07 103.07 103.07 +0.67 300 9,560 -49
Total Volume and Open Interest 646,194 1,432,911 +20,585
Heating Oil(NYM)
May08 080411 319.85 319.85 317.50 319.75 +0.35 48,758 54,722 -5,625
Jun08 080411 317.90 317.90 315.65 315.65 +1.15 35,517 62,436 +5,924
Jul08 080411 314.85 314.85 314.85 314.85 +1.70 14,332 29,133 +2,699
Aug08 080411 314.85 314.85 314.85 314.85 +1.85 5,294 13,327 +598
Sep08 080411 315.65 315.65 315.65 315.65 +2.05 2,927 10,498 -310
Oct08 080411 316.55 316.55 316.55 316.55 +2.15 1,777 6,551 +475
Nov08 080411 317.35 317.35 317.35 317.35 +2.25 1,051 5,095 +66
Dec08 080411 318.15 318.15 318.15 318.15 +2.35 8,355 20,959 -267
Jan09 080411 318.45 318.45 318.45 318.45 +2.50 1,024 9,722 +73
Feb09 080411 316.85 316.85 316.85 316.85 +2.75 64 1,671 +40
Mar09 080411 311.00 312.45 311.00 312.45 +2.90 4 1,513 +3
Apr09 080411 304.50 305.90 304.50 305.90 +3.05 1 1,147 +76
Total Volume and Open Interest 126,704 228,123 +3,215
Gasoline(NYMEX)
May08 080411 276.50 281.00 275.25 280.73 +1.52 53,713 64,351 -4,460
Jun08 080411 279.04 280.30 274.59 280.13 +1.37 31,314 56,373 +1,261
Jul08 080411 277.00 279.59 274.40 279.48 +1.27 14,184 32,422 +2,001
Aug08 080411 276.25 277.88 272.81 277.88 +1.17 6,103 12,395 -390
Sep08 080411 271.63 275.62 270.90 275.33 +1.12 5,748 15,059 +1,054
Oct08 080411 260.58 263.50 260.40 263.13 +0.97 4,662 10,915 +522
Nov08 080411 256.09 260.28 256.09 260.28 +0.97 1,259 4,203 +0
Dec08 080411 255.13 259.13 254.85 259.13 +0.97 1,361 13,888 -7
Jan09 080411 256.70 259.93 256.70 259.93 +0.97 83 4,750 -31
Feb09 080411 261.53 261.53 261.53 261.53 +0.92 25 1,870 +20
Total Volume and Open Interest 118,823 232,773 +44
e-MiNY RBOB Gasoline(NYMEX)
May08 080411 280.73 280.73 280.73 280.73 +1.52 0 7 +0
Jun08 080411 276.20 280.13 276.20 280.13 +1.37 0 8 +0
Jul08 080411 279.48 279.48 279.48 279.48 +1.27      
Aug08 080411 277.88 277.88 277.88 277.88 +1.17 0 1 +0
Total Volume and Open Interest 0 16 +0
Natural Gas(NYM)
May08 080411 10.000 10.090 9.821 9.901 -0.197 97,429 100,180 -11,192
Jun08 080411 10.140 10.140 9.978 9.978 -0.203 38,713 78,441 +9,326
Jul08 080411 10.240 10.240 10.083 10.083 -0.200 20,846 64,762 +6,784
Aug08 080411 10.285 10.285 10.135 10.135 -0.199 8,942 31,602 +638
Sep08 080411 10.300 10.300 10.150 10.150 -0.198 4,619 22,591 +598
Oct08 080411 10.350 10.350 10.198 10.198 -0.200 9,906 69,802 +1,844
Nov08 080411 10.443 10.443 10.443 10.443 -0.195 1,661 30,327 +171
Dec08 080411 10.778 10.778 10.778 10.778 -0.190 1,001 36,373 +186
Jan09 080411 10.980 11.000 10.980 11.000 -0.183 3,532 54,626 +574
Feb09 080411 10.965 10.965 10.965 10.965 -0.183 774 14,262 +146
Mar09 080411 10.770 10.770 10.725 10.725 -0.183 3,558 42,128 +862
Apr09 080411 9.050 9.050 9.030 9.035 -0.143 2,163 35,502 +168
May09 080411 8.880 8.880 8.880 8.880 -0.143 353 29,302 +133
Jun09 080411 8.960 8.960 8.930 8.930 -0.143 368 14,086 +32
Jul09 080411 9.035 9.050 8.950 9.000 -0.143 292 11,022 -26
Aug09 080411 9.070 9.120 9.050 9.055 -0.143 175 12,946 +8
Total Volume and Open Interest 196,369 862,056 +4,074
Brent Crude Oil(ICE)
May08 080411 107.88 109.17 107.69 108.75 +0.55 86,741 48,467 -7,335
Jun08 080411 108.04 109.04 107.43 108.51 +0.44 92,661 133,369 -370
Jul08 080411 107.51 108.71 107.19 108.25 +0.41 42,687 105,915 +4,962
Aug08 080411 107.98 108.30 106.86 107.92 +0.39 12,988 33,490 +278
Sep08 080411 107.53 107.92 106.50 107.56 +0.39 6,829 22,758 +368
Oct08 080411 107.26 107.54 106.25 107.22 +0.42 5,062 12,535 +189
Nov08 080411 106.86 107.16 105.80 106.86 +0.45 3,867 10,817 +467
Dec08 080411 106.46 106.76 105.39 106.49 +0.47 10,497 56,339 +462
Jan09 080411 106.24 106.24 105.19 106.19 +0.49 910 13,458 +504
Feb09 080411 105.70 105.86 105.70 105.86 +0.50 0 7,553 -40
Mar09 080411 105.53 105.53 105.53 105.53 +0.53 0 4,959 -43
Apr09 080411 105.20 105.20 105.20 105.20 +0.56 0 5,969 +0
May09 080411 104.87 104.87 104.87 104.87 +0.59 0 1,795 -15
Jun09 080411 103.52 104.54 103.52 104.54 +0.62 186 9,182 +30
Total Volume and Open Interest 274,828 560,463 +9,752
Gas Oil(ICE)
May08 080411 1014.00 1036.25 1008.00 1013.00 -18.75 48,795 63,492 -589
Jun08 080411 1001.00 1021.00 994.50 999.75 -16.25 31,922 45,349 +4,275
Jul08 080411 998.25 1012.75 989.00 993.50 -14.00 7,994 19,910 +1,705
Aug08 080411 997.25 1006.25 986.00 991.00 -12.25 2,226 10,759 +162
Sep08 080411 1004.25 1004.25 984.50 989.50 -11.75 2,009 12,971 +39
Oct08 080411 1000.75 1000.75 982.00 986.50 -11.25 1,729 7,856 -327
Nov08 080411 997.25 997.25 978.75 983.25 -10.50 1,564 8,460 +320
Dec08 080411 994.00 994.00 976.00 980.25 -9.75 5,356 33,133 +192
Jan09 080411 980.25 980.25 977.00 977.00 -9.25 1,490 12,551 -209
Feb09 080411 969.00 969.00 969.00 969.00 -8.75 28 1,785 +14
Total Volume and Open Interest 127,631 249,264 -2,455
US Dollar Index(ICE)
Jun08 080411 72.365 72.400 71.975 72.065 -0.355 6,885 39,919 -1,769
Sep08 080411 72.705 72.705 72.490 72.490 -0.355 2 2,645 +0
Dec08 080411 72.790 72.790 72.790 72.790 -0.355 2 563 +0
Total Volume and Open Interest 5,416 44,896 +3,095
Australian Dollar(CME)
Jun08 080411 92.10 92.21 92.09 92.13 -0.35 1,198 96,929 +9,320
Sep08 080411 90.94 90.94 90.94 90.94 -0.35 0 441 +4
Dec08 080411 89.73 89.73 89.73 89.73 -0.35 0 793 -1
Total Volume and Open Interest 27,071 88,912 +738
British Pound(CME)
Jun08 080411 196.47 196.47 196.08 196.26 +0.02 2,747 102,129 +6,091
Sep08 080411 194.84 194.84 194.84 194.84 unch 0 1,087 +5
Dec08 080411 193.42 193.42 193.42 193.42 -0.02 0 144 +0
Total Volume and Open Interest 66,438 97,444 -2,085
Canadian Dollar(CME)
Jun08 080411 98.05 98.05 97.65 97.65 -0.52 1,176 92,625 -524
Sep08 080411 97.48 97.48 97.48 97.48 -0.51 0 6,405 +30
Dec08 080411 97.32 97.33 97.32 97.33 -0.51 0 2,617 +13
Mar09 080411 97.14 97.15 97.14 97.15 -0.51 35 490 +0
Total Volume and Open Interest 43,520 103,679 -2,883
Japanese Yen(CME)
Jun08 080411 99.54 99.55 99.21 99.51 +1.02 1,155 176,133 -94
Sep08 080411 99.91 99.91 99.91 99.91 +1.02 0 3,033 +0
Dec08 080411 100.30 100.30 100.30 100.30 +1.02 0 546 +0
Total Volume and Open Interest 121,365 179,863 -2,628
Swiss Franc(CME)
Jun08 080411 100.27 100.27 100.15 100.16 +0.92 834 60,419 +246
Sep08 080411 100.10 100.10 100.10 100.10 +0.93 0 1,320 +0
Dec08 080411 99.99 99.99 99.99 99.99 +0.93 0 54 +0
Total Volume and Open Interest 60,429 61,549 +4,043
EuroFX(CME)
Jun08 080411 157.90 157.90 157.50 157.86 +0.89 1,488 169,490 -8,403
Sep08 080411 157.05 157.05 157.05 157.05 +0.86 2 2,523 +32
Dec08 080411 156.27 156.27 156.27 156.27 +0.82 250 590 +250
Total Volume and Open Interest 162,780 180,874 +6,370
Mexican Peso(CME)
Apr08 080411 952.0 952.0 949.0 949.0 +0.2 0 3 +0
May08 080411 945.0 945.0 945.0 945.0 +0.2 0 3 +0
Total Volume and Open Interest 10,471 139,976 +1,542
30-Year T-Bonds(CBOT)
Jun08 080411 118~29 120~00 118~24 119~21 +0~20 247,987 885,098 -197
Sep08 080411 118~06 118~25 118~06 118~17 +0~20 76 1,155 -59
Dec08 080411 117~05 117~05 117~05 117~05 +0~20 1 49 -1
Total Volume and Open Interest 246,035 887,205 +11,845
10-Year T-Notes(CBOT)
Jun08 080411 117~140 118~140 117~105 118~065 +0~210 875,536 2,071,159 -102
Sep08 080411 116~255 116~255 116~255 116~255 +0~215 316 1,597 +227
Dec08 080411 115~255 115~255 115~255 115~255 +0~215      
Total Volume and Open Interest 889,903 2,074,648 +28,861
5-Year T-Notes(CBOT)
Jun08 080411 113~270 114~005 113~270 113~305 +0~145 516,584 0 +0
Sep08 080411 113~110 113~110 113~110 113~110 +0~145 0 7,135 -1,329
Dec08 080411 113~110 113~110 113~110 113~110 +0~145      
Total Volume and Open Interest 674,437 1,817,039 -37,225
2 Year T-Notes(CBOT)
Jun08 080411 107~024 107~032 107~024 107~032 +0~024 10,302 1,085,301 -8,915
Sep08 080411 107~004 107~004 107~004 107~004 +0~024      
Dec08 080411 107~004 107~004 107~004 107~004 +0~024      
Total Volume and Open Interest 262,296 1,094,911 -32,755
Eurodollars(CME)
Jun08 080411 97.510 97.545 97.505 97.540 +0.040 16,086 1,604,266 +33,032
Sep08 080411 97.725 97.750 97.715 97.750 +0.080 9,990 1,397,029 +12,736
Dec08 080411 97.660 97.670 97.645 97.670 +0.090 6,773 1,394,483 -2,162
Mar09 080411 97.655 97.680 97.635 97.665 +0.100 3,869 1,093,038 +27,907
Jun09 080411 97.525 97.540 97.510 97.525 +0.095 11,275 890,593 +5,485
Sep09 080411 97.345 97.345 97.325 97.330 +0.080 5,122 758,886 +9,600
Dec09 080411 97.110 97.115 97.085 97.085 +0.070 7,130 534,130 +96
Mar10 080411 96.920 96.920 96.900 96.900 +0.075 3,813 357,717 +2,339
Jun10 080411 96.680 96.715 96.680 96.690 +0.085 3,851 255,535 -1,636
Sep10 080411 96.475 96.490 96.475 96.490 +0.090 2,974 187,355 -1,722
Dec10 080411 96.310 96.310 96.295 96.300 +0.085 4,578 165,143 -977
Mar11 080411 96.145 96.155 96.145 96.155 +0.085 2,845 112,098 -1,087
Jun11 080411 96.015 96.015 96.015 96.015 +0.085 2,024 107,938 +799
Sep11 080411 95.890 95.890 95.890 95.890 +0.085 1,805 69,979 +782
Dec11 080411 95.765 95.765 95.765 95.765 +0.085 2,519 74,142 -1,191
Mar12 080411 95.680 95.680 95.680 95.680 +0.085 1,816 92,485 -940
Jun12 080411 95.555 95.590 95.555 95.590 +0.085 2,224 48,441 +415
Sep12 080411 95.500 95.500 95.500 95.500 +0.085 1,278 53,820 -350
Total Volume and Open Interest 2,787,014 9,419,080 +12,469
30 Day Federal Funds(CBOT)
Apr08 080411 6.040 6.040 6.040 6.040 -0.005 0 67,709 +295
May08 080411 6.385 6.385 6.365 6.365 +0.010 0 123,578 +503
Jun08 080411 6.410 6.410 6.400 6.400 +0.010 130 61,727 +938
Jul08 080411 6.480 6.480 6.475 6.475 +0.015 30 43,567 +3,997
Aug08 080411 6.510 6.510 6.510 6.510 +0.035 376 42,884 +3,266
Sep08 080411 6.515 6.515 6.515 6.515 +0.040 100 15,986 +298
Total Volume and Open Interest 56,837 391,844 +12,177
30 Day Fed Funds(e-CBOT)
Apr08 080411 97.795 97.805 97.790 97.790 -0.005 2,034 0 +0
May08 080411 98.110 98.135 98.100 98.110 +0.005 17,858 0 +0
Jun08 080411 98.145 98.175 98.140 98.150 +0.010 9,684 0 +0
Jul08 080411 98.205 98.245 98.195 98.225 +0.020 13,739 0 +0
Aug08 080411 98.225 98.270 98.210 98.255 +0.035 8,629 0 +0
Sep08 080411 98.250 98.270 98.250 98.260 +0.040 2,609 0 +0
Total Volume and Open Interest 58,023    
3-Mth Euro-Yen(CME)
Jun08 080411 99.20 99.20 99.20 99.20 -0.01 2 11,077 -145
Sep08 080411 99.26 99.26 99.26 99.26 -0.02 0 6,792 -1
Dec08 080411 99.29 99.29 99.29 99.29 -0.02 151 2,457 -150
Mar09 080411 99.31 99.31 99.31 99.31 unch 64 1,571 +64
Jun09 080411 99.29 99.29 99.29 99.29 unch 0 246 +0
Sep09 080411 99.23 99.23 99.23 99.23 unch 0 350 +0
Dec09 080411 99.17 99.17 99.17 99.17 unch 0 1 +0
Mar10 080411 99.11 99.11 99.11 99.11 unch      
Jun10 080411 99.03 99.03 99.03 99.03 -0.01      
Sep10 080411 98.99 98.99 98.99 98.99 unch      
Total Volume and Open Interest 217 22,494 -232
3-Mth Euro-Yen(SGX)
Jun08 080411 99.19 99.20 99.19 99.20 unch 550 27,181 -327
Sep08 080411 99.25 99.26 99.25 99.26 unch 408 16,351 -191
Dec08 080411 99.29 99.29 99.29 99.29 unch 276 16,486 +100
Mar09 080411 99.30 99.31 99.30 99.31 -0.01 412 7,368 -150
Jun09 080411 99.26 99.26 99.26 99.26 0.00 4 2,092 -96
Sep09 080411 99.20 99.20 99.20 99.20 -0.01 0 778 +0
Dec09 080411 99.14 99.14 99.14 99.14 0.00 0 261 +0
Mar10 080411 99.08 99.08 99.08 99.08 0.00 0 250 +0
Total Volume and Open Interest 1,649 75,837 -229
Japanese Gov't Bonds(SGX)
Jun08 080411 139.90 139.90 139.13 139.40 -0.67 2,368 23,252 -223
Sep08 080411 139.40 139.40 139.36 139.40 -0.67      
Dec08 080411 139.40 139.40 139.40 139.40 -0.67      
Total Volume and Open Interest 2,368 23,252 -223
Euro-Bund(EUREX)
Jun08 080411 115.14 116.04 115.08 115.87 +0.54 969,792 1,233,654 +9,906
Sep08 080411 115.46 116.21 115.46 116.13 +0.54 39 377 +6
Dec08 080411 115.56 115.56 115.56 115.56 +0.54      
Total Volume and Open Interest 969,831 1,234,031 +9,912
Euro-Bobl(EUREX)
Jun08 080411 44.31 44.89 44.25 44.77 +0.34 526,522 1,036,810 -13,456
Sep08 080411 45.27 45.27 45.27 45.27 +0.36 0 9,407 +0
Dec08 080411 44.46 44.46 44.46 44.46 +0.34      
Total Volume and Open Interest 526,522 1,046,217 -13,456
3-Mth Euribor(EUREX)
Jun08 080411 95.365 95.385 95.355 95.380 +0.005 489 20,944 -245
Sep08 080411 95.635 95.680 95.635 95.675 +0.005 334 6,390 -88
Dec08 080411 95.850 95.910 95.840 95.905 +0.030 133 2,786 -6
Total Volume and Open Interest 1,821 35,682 -564
Long Gilt(LIFFE)
Jun08 080411 109~29 110~24 109~29 110~22 +0~17 78,886 324,914 +2,251
Sep08 080411 111~11 111~11 111~11 111~11 +0~17      
Total Volume and Open Interest 73,031 322,663 -1,933
3-Mth Short Sterling(LIFFE)
Jun08 080411 94.42 94.42 94.42 94.42 -0.02 107,582 536,141 -5,245
Sep08 080411 94.77 94.77 94.77 94.77 -0.01 80,957 562,663 -706
Dec08 080411 95.08 95.08 95.08 95.08 unch 90,825 616,287 +856
Mar09 080411 95.40 95.40 95.40 95.40 +0.04 87,353 378,941 +21,001
Jun09 080411 95.54 95.54 95.54 95.54 +0.04 64,631 261,479 +5,481
Sep09 080411 95.54 95.54 95.54 95.54 +0.04 36,249 159,649 +2,299
Total Volume and Open Interest 452,974 2,787,079 +34,010
3-Mth Euribor(LIFFE)
Jun08 080411 95.365 95.390 95.345 95.375 unch 140,744 810,064 +13,523
Sep08 080411 95.665 95.690 95.620 95.670 unch 176,955 656,951 +4,636
Dec08 080411 95.880 95.925 95.830 95.900 +0.015 143,105 495,413 -6,153
Total Volume and Open Interest 877,175 3,738,766 -5,088
3-Mth Aus T-Bills(SFE)
Jun08 080411 92.11 92.14 92.10 92.14 unch 16,324 348,520 +23,575
Sep08 080411 92.20 92.24 92.19 92.22 -0.01 13,672 220,057 -7,539
Dec08 080411 92.41 92.43 92.38 92.41 -0.03 11,237 128,061 -10,041
Mar09 080411 92.62 92.64 92.58 92.63 -0.03 2,341 64,888 -1,222
Jun09 080411 92.75 92.76 92.72 92.76 -0.03 1,734 63,036 -2,007
Sep09 080411 92.82 92.82 92.78 92.81 -0.04 1,719 52,331 +7
Dec09 080411 92.83 92.83 92.80 92.83 -0.04 842 20,913 -2,030
Mar10 080411 92.82 92.85 92.82 92.85 -0.05 718 3,840 +396
Jun10 080411 92.84 92.84 92.84 92.84 -0.06 0 571 +0
Sep10 080411 92.84 92.84 92.84 92.84 -0.06 0 577 +51
Total Volume and Open Interest 66,932 903,242 -1,964
10-Year Aus T-Bonds(SFE)
Jun08 080411 93.88 93.90 93.81 93.84 -0.08 27,835 432,509 +12,312
Sep08 080411 93.84 93.84 93.84 93.84 -0.08      
Total Volume and Open Interest 37,310 432,509 +9,424
3-Year Aus T-Bonds(SFE)
Jun08 080411 93.79 93.83 93.76 93.79 -0.05 56,309 460,688 +44,970
Sep08 080411 93.79 93.79 93.79 93.79 -0.05      
Total Volume and Open Interest 74,140 460,688 +6,138
Gold(CMX)
Apr08 080411 923.6 923.6 923.6 923.6 -4.7 409 1,650 +163
Jun08 080411 932.3 935.0 920.5 927.0 -4.8 122,170 252,516 +1,032
Aug08 080411 930.4 931.5 930.4 931.1 -4.8 3,226 35,659 +463
Oct08 080411 934.6 934.6 934.6 934.6 -4.8 1,772 13,991 +465
Dec08 080411 938.0 938.0 938.0 938.0 -4.9 1,394 30,907 +450
Feb09 080411 941.5 941.5 941.5 941.5 -5.0 5 22,896 +2
Apr09 080411 944.8 944.8 944.8 944.8 -5.1 118 9,230 +74
Jun09 080411 948.4 948.4 948.4 948.4 -5.1 349 10,854 +253
Aug09 080411 952.1 952.1 952.1 952.1 -5.2 4 241 +4
Oct09 080411 955.9 955.9 955.9 955.9 -5.3 336 538 +311
Dec09 080411 960.1 960.1 960.1 960.1 -5.5 176 15,287 -136
Feb10 080411 964.5 964.5 964.5 964.5 -5.6      
Total Volume and Open Interest 139,686 411,467 +4,255
Silver(CMX)
May08 080411 1813.0 1814.0 1754.0 1769.0 -35.3 31,855 53,231 -3,218
Jul08 080411 1765.0 1779.6 1765.0 1779.6 -35.1 3,655 34,805 +1,591
Sep08 080411 1791.0 1791.0 1787.6 1787.6 -35.3 151 18,179 +23
Dec08 080411 1798.0 1798.3 1798.0 1798.3 -35.4 1,162 21,406 +638
Mar09 080411 1807.1 1807.1 1807.1 1807.1 -35.6 57 4,727 +1
May09 080411 1827.0 1827.0 1812.6 1812.6 -35.8 57 901 +6
Jul09 080411 1819.3 1819.3 1819.3 1819.3 -36.2 9 4,130 -5
Total Volume and Open Interest 39,228 147,385 +1,687
Platinum(NYMEX)
Apr08 080411 2036.1 2036.1 2036.1 2036.1 -28.9 11 67 -9
Jul08 080411 2028.0 2029.0 2028.0 2028.1 -16.9 1,027 12,158 +343
Oct08 080411 2033.6 2033.6 2033.6 2033.6 -15.3 3 199 +1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080411 474.00 475.50 474.00 475.35 +6.60 921 17,250 +137
Sep08 080411 476.00 479.15 474.60 479.15 +6.60 15 0 +0
Dec08 080411 478.00 482.20 476.50 482.20 +6.60 3 0 +0
Total Volume and Open Interest 706 19,350 +149
Copper(CMX)
May08 080411 396.25 397.10 392.25 394.45 +2.05 16,543 41,527 -3,834
Jul08 080411 394.20 395.00 392.70 394.45 +2.35 9,242 39,476 +4,236
Sep08 080411 392.50 392.50 392.50 392.50 +2.60 215 7,430 +39
Dec08 080411 387.55 387.55 387.55 387.55 +2.75 325 7,169 +108
Mar09 080411 381.95 381.95 381.95 381.95 +2.90 35 993 +6
Total Volume and Open Interest 28,995 103,780 +1,255
Aluminum(CMX)
Apr08 080411 138.75 138.75 138.75 138.75 unch      
May08 080411 138.75 138.75 138.75 138.75 unch      
Jun08 080411 138.75 138.75 138.75 138.75 unch      
Jul08 080411 138.75 138.75 138.75 138.75 unch      
Aug08 080411 138.75 138.75 138.75 138.75 unch      
Sep08 080411 138.75 138.75 138.75 138.75 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080411 12460 12465 12295 12339 -261 2,751 27,715 +369
Sep08 080411 12430 12430 12290 12338 -261 0 1,312 +0
Dec08 080411 12320 12320 12320 12320 -272 0 7 +0
Mar09 080411 12307 12307 12307 12307 -275      
Total Volume and Open Interest 6,217 28,692 -3,006
S & P 500(CME)
Jun08 080411 1347.00 1351.80 1331.80 1335.60 -27.20 23,253 549,654 -2,067
Sep08 080411 1340.00 1340.00 1335.00 1336.10 -27.50 353 1,650 +301
Dec08 080411 1336.30 1336.30 1336.30 1336.30 -27.90 351 6,800 +50
Mar09 080411 1337.00 1337.00 1337.00 1337.00 -27.90 0 5 +0
Total Volume and Open Interest 32,169 559,840 +532
S & P 500 E-Mini(Globex)
Jun08 080411 1362.50 1369.00 1331.75 1335.50 -27.25 1,787,751 2,023,324 -43,151
Sep08 080411 1365.00 1369.00 1332.75 1336.00 -27.50 641 27,140 -69
Total Volume and Open Interest 1,834,651 2,093,762 -4,759
NASDAQ 100(CME)
Jun08 080411 1836.00 1840.00 1799.00 1806.30 -52.50 3,126 30,920 -158
Sep08 080411 1813.50 1813.50 1813.50 1813.50 -52.80 0 30 +0
Dec08 080411 1820.80 1820.80 1820.80 1820.80 -53.00      
Total Volume and Open Interest 6,107 31,108 +263
NASDAQ 100 E-Mini(Globex)
Jun08 080411 1858.00 1869.80 1799.00 1806.30 -52.50 307,696 309,994 -6,232
Sep08 080411 1860.30 1875.80 1807.00 1813.50 -52.80 378 1,530 +319
Total Volume and Open Interest 336,526 317,437 +5,201
S & P Midcap 400(CME)
Jun08 080411 806.75 809.00 799.25 800.80 -14.70 10 4,022 -35
Sep08 080411 801.80 801.80 801.80 801.80 -14.70 0 55 +0
Dec08 080411 806.80 806.80 806.80 806.80 -14.70 0 2 +0
Total Volume and Open Interest 25 4,114 +15
Russell 2000(CME)
Jun08 080411 699.00 699.50 685.50 688.40 -19.20 1,672 34,577 +661
Sep08 080411 688.15 688.15 688.15 688.15 -19.20 0 27 +0
Total Volume and Open Interest 1,927 33,943 +687
Russell 2000 E-Mini(Globex)
Jun08 080411 707.50 711.00 685.50 688.40 -19.20 189,964 653,994 +5,003
Sep08 080411 711.20 711.20 686.00 688.20 -19.20 51 739 +10
Total Volume and Open Interest 207,747 649,720 +3,010
Value Line(KCBT)
Jun08 080411 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080411 13040 13360 13040 13335 +335 83,449 185,018 +4,028
Sep08 080411 13150 13370 13110 13360 +380 204 342 +56
Total Volume and Open Interest 84,696 185,806 +4,136
Nikkei 225(SGX)
Jun08 080411 13040 13360 13040 13335 +335 83,449 185,018 +4,028
Sep08 080411 13150 13370 13110 13360 +380 204 342 +56
Dec08 080411 13305 13305 13305 13305 +380 0 10 +0
Total Volume and Open Interest 84,696 185,806 +4,136
CAC 40(EURONEXT)
Apr08 080411 4896.5 4920.0 4773.5 4800.5 -60.5 142,139 478,994 +12,174
May08 080411 4852.5 4870.5 4729.5 4753.5 -60.5 1,917 5,657 +1,725
Jun08 080411 4788.0 4809.5 4683.5 4694.0 -60.5 978 31,823 +421
Total Volume and Open Interest 102,650 504,296 +12,914
Hang Seng Index(HKFE)
Apr08 080411 24401 24677 24290 24600 +539 6,652 91,024 -8
May08 080411 24180 24500 24126 24435 +555 41 12 -499
Jun08 080411 24180 24460 24087 24383 +534 10 123 -600
Total Volume and Open Interest 6,705 91,160 -1,187
DAX(EUREX)
Jun08 080411 6818.0 6830.0 6607.0 6661.5 -101.5 180,940 210,177 +1,317
Sep08 080411 6850.0 6897.0 6676.5 6730.0 -102.0 513 7,264 +87
Dec08 080411 6954.0 6960.0 6767.0 6799.5 -102.5 282 1,382 +173
Total Volume and Open Interest 134,195 217,246 +3,603
FT-SE 100(EURONEXT)
Jun08 080411 6015.50 6030.00 5874.00 5900.00 -82.00 116,239 471,129 -2,547
Sep08 080411 6031.00 6040.50 5904.50 5916.00 -82.00 49 5,729 +24
Dec08 080411 5952.00 5952.00 5952.00 5952.00 -82.00 40 3,602 +0
Total Volume and Open Interest 82,802 482,983 +3,819
SPI 200(SFE)
Jun08 080411 5485.0 5499.0 5426.0 5474.0 -5.0 24,276 213,877 -52,997
Sep08 080411 5479.0 5479.0 5479.0 5479.0 -4.0 24 1,596 +122
Dec08 080411 5530.0 5530.0 5530.0 5530.0 -4.0 25 861 +31
Total Volume and Open Interest 26,305 216,338 -1,882
GSCI(CME)
Apr08 080411 52.14 52.14 49.14 52.14 -1.20 2,186 6,734 -1,967
May08 080411 57.94 57.94 49.89 52.54 -2.65 3,239 12,134 +2,942
Jun08 080411 52.14 52.14 52.14 52.14 -7.00 2 3 +1
Total Volume and Open Interest 6,407 17,895 -373
RJ/CRB Index(ICE)
Jun08 080411 545.15 545.15 544.00 544.00 -2.00 15 473 +0
Aug08 080411 551.00 551.00 551.00 551.00 -2.00 0 582 +0
Nov08 080411 554.00 554.00 554.00 554.00 -2.00 0 5 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!