Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon April 14, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080414 1357.00 1376.00 1357.00 1372.50 +40.00 16,529 111,955 -11,031
Jul08 080414 1369.00 1392.00 1369.00 1389.25 +40.00 13,245 176,321 +7,784
Aug08 080414 1370.00 1377.25 1363.00 1377.25 +39.25 139 11,361 -21
Sep08 080414 1329.00 1335.50 1322.00 1335.50 +31.00 165 8,984 -25
Nov08 080414 1273.00 1288.50 1272.00 1287.00 +24.50 3,065 142,619 +1,374
Jan09 080414 1293.00 1300.25 1292.00 1300.25 +24.25 229 12,526 +226
Mar09 080414 1298.00 1310.25 1298.00 1310.25 +24.25 159 4,668 +5
Total Volume and Open Interest 33,806 505,584 -129
Soybean Meal(CBOT)
May08 080414 348.00 352.50 346.00 350.20 +5.70 23,540 41,112 -867
Jul08 080414 352.50 356.80 350.00 354.30 +6.00 14,521 63,697 -215
Aug08 080414 348.00 350.50 346.00 348.00 +6.00 1,330 19,577 +235
Sep08 080414 332.00 334.00 330.50 334.00 +4.00 1,096 11,675 +180
Oct08 080414 308.50 309.50 308.50 309.50 +0.50 1,723 14,163 +423
Dec08 080414 306.20 308.50 305.00 307.00 +1.00 6,317 53,680 +1,042
Jan09 080414 308.30 308.30 308.30 308.30 +0.80 749 3,966 +201
Mar09 080414 311.00 311.00 311.00 311.00 +1.00 295 2,826 +51
Total Volume and Open Interest 49,716 218,317 -3,812
Soybean Oil(CBOT)
May08 080414 61.50 61.90 60.85 61.50 +1.56 8,576 65,624 -5,860
Jul08 080414 61.90 62.30 61.55 62.25 +1.56 8,175 104,746 +5,357
Aug08 080414 62.30 62.60 62.27 62.57 +1.55 678 14,091 +346
Sep08 080414 62.60 62.85 62.50 62.79 +1.57 87 9,737 +25
Oct08 080414 62.40 62.89 62.40 62.89 +1.57 343 8,884 +486
Dec08 080414 63.00 63.30 62.80 63.29 +1.50 1,758 60,366 +424
Jan09 080414 63.20 63.47 63.15 63.47 +1.48 162 2,881 +189
Mar09 080414 63.40 63.79 63.40 63.79 +1.49 296 4,890 +0
Total Volume and Open Interest 96,867 276,603 +343
Canola(WCE)
May08 080414 640.6 643.1 632.8 640.0 +2.2 2,327 24,915 +301
Jul08 080414 652.2 655.0 639.2 651.6 +5.2 5,176 51,293 +1,984
Total Volume and Open Interest 10,022 141,404 +2,858
Corn(CBOT)
May08 080414 590.00 594.00 587.00 591.75 +7.50 18,341 263,296 -24,575
Jul08 080414 605.50 607.00 600.50 604.75 +7.25 17,157 459,090 +15,963
Sep08 080414 612.50 614.00 608.75 612.25 +6.75 4,098 108,133 +4,567
Dec08 080414 614.00 615.00 608.25 613.25 +9.25 5,181 432,759 +1,323
Mar09 080414 623.00 625.00 618.50 622.50 +7.75 1,375 48,933 +1,679
May09 080414 627.00 627.00 625.00 626.00 +8.25 83 16,930 +11,906
Total Volume and Open Interest 343,631 1,441,053 +5,602
Wheat(CBOT)
May08 080414 907.00 907.00 892.00 896.00 -0.50 12,393 57,150 -12,598
Jul08 080414 920.00 923.00 900.00 910.50 unch 10,954 190,907 +15,337
Sep08 080414 934.00 935.00 920.00 924.00 unch 1,643 35,399 +1,998
Dec08 080414 949.00 949.00 933.50 939.00 +1.00 189 67,159 +527
Mar09 080414 953.00 953.00 950.00 952.00 +1.00 6 2,700 +48
Total Volume and Open Interest 25,204 384,761 +3,112
Wheat(KCBT)
May08 080414 964.00 965.00 943.00 950.75 -3.00 6,851 17,255 -4,024
Jul08 080414 975.00 975.00 949.00 957.00 -10.00 8,009 55,685 +2,018
Sep08 080414 983.00 985.00 960.50 966.50 -8.50 607 10,820 +162
Dec08 080414 1002.00 1002.00 974.00 982.25 -9.75 535 14,030 +46
Mar09 080414 991.00 991.00 991.00 991.00 -10.00 3 551 +0
Total Volume and Open Interest 14,257 107,258 -4
Wheat(MGE)
May08 080414 1300.00 1300.00 1232.00 1232.00 -60.00 465 3,522 -120
Jul08 080414 1089.00 1090.00 1027.00 1032.00 -55.00 924 8,816 +85
Sep08 080414 1012.00 1012.00 981.00 990.00 -20.00 842 16,568 -162
Dec08 080414 1020.00 1022.00 991.00 1000.00 -15.00 727 14,352 +154
Mar09 080414 1000.00 1005.00 1000.00 1005.00 -13.00 5 676 -4
Total Volume and Open Interest 3,554 45,180 -1,165
Oats(CBOT)
May08 080414 389.00 389.00 386.00 386.00 +1.00 280 3,627 -18
Jul08 080414 399.00 399.25 395.00 396.50 +1.00 225 7,684 +19
Sep08 080414 408.00 408.00 408.00 408.00 +1.00 0 385 +0
Dec08 080414 424.00 424.00 420.00 421.00 +1.00 82 3,503 +3
Total Volume and Open Interest 587 15,267 -10
Rough Rice(CBOT)
May08 080414 21.42 21.42 21.42 21.42 +0.50 946 7,250 -749
Jul08 080414 21.74 21.74 21.74 21.74 +0.50 947 5,639 +559
Sep08 080414 20.25 20.25 20.25 20.25 +0.47 184 5,201 -17
Nov08 080414 20.00 20.22 20.00 20.20 +0.40 259 3,998 +68
Total Volume and Open Interest 2,336 22,228 +54
Live Cattle(CME)
Apr08 080414 88.300 89.300 87.800 89.150 +0.450 3,127 11,982 -837
Jun08 080414 89.650 90.150 89.350 90.100 +0.315 15,519 143,208 -1,546
Aug08 080414 95.400 96.400 95.385 96.300 +0.120 8,702 64,351 +1,019
Oct08 080414 101.100 101.500 101.050 101.350 -0.480 3,373 32,307 -64
Dec08 080414 102.450 102.850 102.450 102.800 -0.130 1,429 16,207 +533
Feb09 080414 104.150 104.600 104.100 104.550 -0.100 609 10,329 +203
Total Volume and Open Interest 36,603 283,056 +159
Feeder Cattle(CME)
Apr08 080414 99.000 99.800 98.700 99.550 +0.050 972 3,264 +37
May08 080414 102.500 103.150 101.750 103.080 +0.030 3,760 14,582 -1,015
Aug08 080414 106.200 106.850 105.550 106.785 +0.150 2,828 15,267 +1,559
Sep08 080414 106.600 107.850 106.600 107.785 +0.205 231 2,527 +153
Oct08 080414 107.500 108.500 107.300 108.450 +0.200 213 1,669 +96
Nov08 080414 107.800 108.750 107.200 108.580 +0.580 26 682 +6
Jan09 080414 106.300 107.700 106.300 107.550 +0.650 34 634 +24
Total Volume and Open Interest 7,930 37,766 -348
Lean Hogs(CME)
Apr08 080414 58.750 58.950 58.650 58.785 -0.165 1,553 6,830 -649
May08 080414 69.700 70.135 69.350 69.635 -0.150 493 4,525 +158
Jun08 080414 71.250 72.000 70.800 71.930 +0.730 10,854 85,010 -654
Jul08 080414 73.750 74.300 73.200 74.100 +0.300 3,666 32,060 -119
Aug08 080414 76.200 76.500 75.600 76.150 -0.100 4,334 31,612 +1,684
Oct08 080414 72.550 73.000 72.450 72.885 +0.185 2,927 21,201 +1,464
Dec08 080414 75.100 75.650 75.050 75.500 +0.100 1,096 27,288 +233
Feb09 080414 79.800 80.750 79.700 80.500 +0.570 1,573 12,772 +562
Total Volume and Open Interest 30,193 222,157 +50
Pork Bellies(CME)
May08 080414 77.385 77.385 76.000 77.385 +3.000 90 984 -12
Jul08 080414 79.000 79.000 77.400 79.000 +3.000 66 732 +8
Aug08 080414 78.600 78.600 77.600 78.400 +2.800 32 310 +0
Feb09 080414 91.500 91.500 91.500 91.500 +3.000 0 18 +0
Mar09 080414 90.250 92.000 90.250 92.000 +3.000 0 5 +0
Total Volume and Open Interest 188 2,049 +5
Class III Milk(CME)
Apr08 080414 16.73 16.73 16.70 16.70 unch 28 3,782 -12
May08 080414 17.30 17.30 17.30 17.30 +0.10 247 3,911 -102
Jun08 080414 18.25 18.28 18.20 18.28 +0.16 147 3,231 -48
Jul08 080414 19.10 19.11 19.10 19.11 +0.06 80 2,507 -11
Aug08 080414 19.60 19.60 19.60 19.60 +0.21 32 2,347 +5
Total Volume and Open Interest 2,129 28,435 +250
Cocoa(ICE)
May08 080414 2530 2563 2525 2550 +9 5,211 8,398 -2,513
Jul08 080414 2553 2572 2538 2560 unch 8,720 61,933 +2,199
Sep08 080414 2534 2552 2524 2541 -9 2,420 24,419 +1,322
Dec08 080414 2508 2517 2484 2503 -15 255 22,574 +96
Mar09 080414 2502 2505 2498 2498 -15 115 10,413 +46
May09 080414 2505 2515 2504 2504 -15 22 2,262 +0
Jul09 080414 2521 2522 2510 2510 -15 20 2,016 +2
Total Volume and Open Interest 31,414 133,057 -1,181
Coffee "C"(ICE)
May08 080414 130.85 132.30 130.45 131.10 +0.25 17,736 47,434 -2,163
Jul08 080414 133.60 134.70 132.85 133.45 +0.20 15,714 74,940 +6,414
Sep08 080414 135.60 136.95 135.25 135.85 +0.20 3,581 22,633 +1,573
Dec08 080414 139.00 140.50 138.70 139.25 +0.20 586 14,127 +20
Mar09 080414 142.20 143.15 142.10 142.60 +0.20 261 7,613 -86
May09 080414 144.50 145.35 144.30 144.70 +0.20 51 3,358 +2
Total Volume and Open Interest 43,171 167,149 +5,004
Orange Juice(ICE)
May08 080414 111.00 118.10 108.70 111.15 +0.55 504 11,143 -157
Jul08 080414 114.30 122.80 111.65 113.90 +0.10 705 18,122 +332
Sep08 080414 115.50 122.55 115.20 117.00 -0.10 39 2,551 +15
Nov08 080414 118.75 125.15 118.75 120.45 +0.20 329 1,499 +21
Jan09 080414 121.50 126.55 121.50 122.80 -0.70 16 1,382 +13
Mar09 080414 125.80 125.80 125.80 125.80 -0.70 20 186 +20
Total Volume and Open Interest 5,182 34,684 +996
Sugar #11(ICE)
May08 080414 12.34 12.62 12.27 12.37 +0.03 72,968 156,101 -31,951
Jul08 080414 12.98 13.20 12.85 13.01 +0.07 59,995 383,641 +20,390
Oct08 080414 13.60 13.72 13.43 13.59 +0.08 11,900 173,567 +2,566
Mar09 080414 14.15 14.32 14.03 14.20 +0.07 4,037 85,754 +1,750
May09 080414 14.15 14.30 14.04 14.21 +0.06 547 55,703 +73
Total Volume and Open Interest 150,644 957,574 +4,013
Sugar #14(ICE)
Jul08 080414 20.43 20.43 20.43 20.43 -0.03 125 3,093 +49
Sep08 080414 20.47 20.47 20.47 20.47 -0.01 0 1,486 +0
Nov08 080414 21.03 21.03 21.03 21.03 +0.05 0 1,052 +0
Jan09 080414 21.01 21.01 21.01 21.01 unch 0 458 +0
Mar09 080414 21.05 21.05 21.05 21.05 unch 0 284 +0
Total Volume and Open Interest 125 6,821 +49
London Cocoa(LCE)
May08 080414 1408 1417 1388 1396 -18 2,289 45,992 -160
Jul08 080414 1434 1440 1413 1422 -15 2,758 66,737 +71
Sep08 080414 1342 1344 1332 1339 -14 769 42,832 +545
Dec08 080414 1313 1318 1304 1310 -15 312 42,395 +180
Mar09 080414 1301 1303 1286 1292 -17 72 20,704 +21
May09 080414 1300 1303 1298 1298 -17 3 3,099 +3
Jul09 080414 1310 1313 1304 1308 -18 0 2,429 +0
Total Volume and Open Interest 12,800 224,698 +238
London Coffee(LCE)
May08 080414 2235.00 2245.00 2225.00 2236.00 -3.00 2,498 32,040 -1,149
Jul08 080414 2266.00 2279.00 2253.00 2268.00 -2.00 3,936 76,640 +480
Sep08 080414 2273.00 2280.00 2258.00 2272.00 +1.00 664 34,487 +258
Nov08 080414 2235.00 2254.00 2235.00 2245.00 +1.00 184 5,305 -179
Jan09 080414 2218.00 2218.00 2218.00 2218.00 +1.00 0 5,329 +0
Total Volume and Open Interest 26,968 154,391 -1,459
London Sugar(LCE)
Aug08 080414 355.50 361.00 353.10 355.40 -1.20 3,804 26,368 +626
Oct08 080414 361.90 366.00 358.30 361.40 -1.60 665 10,568 -205
Dec08 080414 369.00 369.20 364.40 366.50 -0.70 24 3,923 +0
Mar09 080414 372.20 372.50 372.20 372.50 -0.70 32 5,554 +5
May09 080414 375.60 375.60 372.30 372.30 -0.70 103 1,985 +103
Total Volume and Open Interest 10,641 57,726 +298
Cotton(ICE)
May08 080414 73.80 74.41 73.07 74.02 -0.14 20,950 48,292 -9,535
Jul08 080414 77.65 77.94 76.65 77.53 -0.16 16,467 111,242 +6,853
Oct08 080414 82.00 82.15 81.94 81.94 -0.14 16 2,380 -1
Dec08 080414 84.50 85.40 83.92 85.06 -0.02 4,735 93,270 +2,533
Mar09 080414 88.23 88.40 88.23 88.23 +0.02 86 7,692 -11
May09 080414 89.32 89.50 89.32 89.32 +0.05 2 574 +2
Total Volume and Open Interest 42,749 269,176 +15
Lumber(CME)
May08 080414 227.0 227.0 223.0 224.6 -4.5 1,090 3,987 -308
Jul08 080414 250.7 250.7 248.0 248.2 -3.9 1,203 7,859 +130
Sep08 080414 266.2 266.2 262.0 263.0 -4.6 125 2,077 +4
Nov08 080414 256.0 256.0 251.4 253.9 -4.5 21 511 +3
Total Volume and Open Interest 2,493 14,802 -181
Crude Oil(NYM)
May08 080414 110.70 111.85 110.60 111.76 +1.62 240,810 176,885 -29,399
Jun08 080414 110.55 111.17 110.10 111.17 +1.46 140,389 339,554 +27,853
Jul08 080414 109.19 110.45 109.19 110.45 +1.26 42,963 98,712 +2,461
Aug08 080414 109.72 109.72 109.72 109.72 +1.16 11,697 38,341 -1,095
Sep08 080414 109.06 109.06 109.06 109.06 +1.10 6,849 55,301 +331
Oct08 080414 107.39 108.46 107.39 108.46 +1.07 2,001 44,743 +45
Nov08 080414 107.91 107.91 107.91 107.91 +1.05 622 23,317 -12
Dec08 080414 107.39 107.39 107.39 107.39 +1.04 14,719 196,357 -2,845
Jan09 080414 106.84 106.84 106.84 106.84 +1.02 971 26,653 +103
Feb09 080414 106.34 106.34 106.34 106.34 +1.00 748 13,097 +78
Mar09 080414 105.86 105.86 105.86 105.86 +0.98 597 12,199 +143
Apr09 080414 105.44 105.44 105.44 105.44 +0.96 217 9,190 +72
May09 080414 105.03 105.03 105.03 105.03 +0.94 328 17,646 -408
Jun09 080414 104.64 104.64 104.64 104.64 +0.92 1,360 25,247 +110
Jul09 080414 104.27 104.27 104.27 104.27 +0.90 100 11,949 +72
Aug09 080414 103.95 103.95 103.95 103.95 +0.88 0 9,560 +0
Total Volume and Open Interest 605,649 1,432,790 -121
Heating Oil(NYM)
May08 080414 319.60 320.29 319.60 320.29 +0.54 35,832 48,056 -6,666
Jun08 080414 316.19 316.19 316.19 316.19 +0.54 22,943 64,295 +1,859
Jul08 080414 315.39 315.39 315.39 315.39 +0.54 11,297 28,880 -253
Aug08 080414 315.44 315.44 315.44 315.44 +0.59 2,196 13,210 -117
Sep08 080414 316.29 316.29 316.29 316.29 +0.64 1,791 10,604 +106
Oct08 080414 316.75 317.19 316.75 317.19 +0.64 1,344 6,744 +193
Nov08 080414 318.09 318.09 318.09 318.09 +0.74 814 5,069 -26
Dec08 080414 318.99 318.99 318.99 318.99 +0.84 3,814 20,904 -55
Jan09 080414 319.50 319.50 319.39 319.39 +0.94 395 9,813 +91
Feb09 080414 317.99 317.99 317.99 317.99 +1.14 168 1,683 +12
Mar09 080414 313.79 313.79 313.79 313.79 +1.34 6 1,517 +4
Apr09 080414 307.39 307.39 307.39 307.39 +1.49 5 1,148 +1
Total Volume and Open Interest 120,415 232,501 +4,378
Gasoline(NYMEX)
May08 080414 282.75 283.20 281.70 282.18 +1.45 46,480 60,766 -3,585
Jun08 080414 279.95 281.48 281.48 281.48 +1.35 24,617 60,669 +4,296
Jul08 080414 279.25 280.78 280.78 280.78 +1.30 11,303 34,038 +1,616
Aug08 080414 279.13 279.13 279.13 279.13 +1.25 4,189 12,678 +283
Sep08 080414 276.58 276.58 276.58 276.58 +1.25 3,286 15,929 +870
Oct08 080414 264.43 264.43 264.43 264.43 +1.30 3,394 11,570 +655
Nov08 080414 261.63 261.63 261.63 261.63 +1.35 697 4,280 +77
Dec08 080414 260.48 260.48 260.48 260.48 +1.35 1,252 14,316 +428
Jan09 080414 261.28 261.28 261.28 261.28 +1.35 176 4,837 +87
Feb09 080414 262.93 262.93 262.93 262.93 +1.40 50 1,895 +25
Total Volume and Open Interest 95,644 237,700 +4,927
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 080414 9.920 10.083 9.816 10.053 +0.152 77,536 86,298 -13,882
Jun08 080414 10.115 10.126 9.940 10.126 +0.148 32,047 89,291 +10,850
Jul08 080414 10.115 10.225 10.115 10.225 +0.142 19,352 70,512 +5,750
Aug08 080414 10.165 10.283 10.165 10.283 +0.148 3,808 31,636 +34
Sep08 080414 10.180 10.300 10.180 10.300 +0.150 2,625 23,387 +796
Oct08 080414 10.300 10.348 10.230 10.348 +0.150 5,865 71,080 +1,278
Nov08 080414 10.593 10.593 10.593 10.593 +0.150 623 30,313 -14
Dec08 080414 10.933 10.933 10.933 10.933 +0.155 577 36,368 -5
Jan09 080414 11.153 11.153 11.153 11.153 +0.153 3,741 54,013 -613
Feb09 080414 11.113 11.113 11.113 11.113 +0.148 144 14,262 +0
Mar09 080414 10.873 10.873 10.873 10.873 +0.148 961 42,174 +46
Apr09 080414 9.090 9.143 9.090 9.143 +0.108 607 35,557 +55
May09 080414 8.988 8.988 8.988 8.988 +0.108 1,223 29,190 -112
Jun09 080414 9.038 9.038 9.038 9.038 +0.108 73 14,047 -39
Jul09 080414 9.020 9.108 9.020 9.108 +0.108 192 11,120 +98
Aug09 080414 9.070 9.163 9.070 9.163 +0.108 1,040 12,344 -602
Total Volume and Open Interest 195,365 872,697 +10,641
Brent Crude Oil(ICE)
May08 080414 108.40 110.01 108.09 109.84 +1.09 75,268 32,979 -15,488
Jun08 080414 108.05 109.75 107.85 109.58 +1.07 94,051 125,253 -8,116
Jul08 080414 107.84 109.45 107.58 109.28 +1.03 37,438 111,007 +5,092
Aug08 080414 107.50 109.04 107.25 108.94 +1.02 8,280 32,761 -729
Sep08 080414 107.47 108.56 106.87 108.56 +1.00 4,478 21,547 -1,211
Oct08 080414 106.95 108.19 106.51 108.19 +0.97 4,048 12,217 -318
Nov08 080414 106.69 107.80 106.15 107.80 +0.94 2,999 11,429 +612
Dec08 080414 106.25 107.60 105.75 107.42 +0.93 9,069 57,084 +745
Jan09 080414 105.97 107.12 105.97 107.12 +0.93 1,187 13,738 +280
Feb09 080414 106.76 106.76 106.76 106.76 +0.90 477 8,023 +470
Mar09 080414 106.39 106.39 106.39 106.39 +0.86 0 5,049 +90
Apr09 080414 106.02 106.02 106.02 106.02 +0.82 0 5,969 +0
May09 080414 105.66 105.66 105.66 105.66 +0.79 0 1,795 +0
Jun09 080414 105.00 105.34 105.00 105.34 +0.80 506 9,495 +313
Total Volume and Open Interest 330,239 560,297 -166
Gas Oil(ICE)
May08 080414 1015.50 1024.25 1011.25 1017.75 +4.75 47,075 61,541 -1,951
Jun08 080414 1000.00 1010.75 997.75 1005.50 +5.75 30,549 52,543 +7,194
Jul08 080414 998.00 1004.75 993.00 1000.00 +6.50 7,517 21,291 +1,381
Aug08 080414 995.00 1001.75 990.00 998.00 +7.00 2,994 10,965 +206
Sep08 080414 992.75 1000.50 990.00 997.00 +7.50 2,217 13,244 +273
Oct08 080414 990.00 997.75 990.00 994.75 +8.25 1,808 7,927 +71
Nov08 080414 986.75 994.75 986.75 991.75 +8.50 1,873 8,430 -30
Dec08 080414 983.75 992.75 983.25 989.25 +9.00 4,907 33,291 +158
Jan09 080414 986.25 986.25 986.25 986.25 +9.25 1,085 12,760 +209
Feb09 080414 978.00 978.00 978.00 978.00 +9.00 100 1,897 +112
Total Volume and Open Interest 116,041 250,907 +1,643
US Dollar Index(ICE)
Jun08 080414 72.535 72.660 71.760 72.130 +0.065 2,947 40,529 +610
Sep08 080414 72.495 72.555 72.495 72.555 +0.065 1 2,644 -1
Dec08 080414 72.900 72.905 72.900 72.905 +0.115 0 563 +0
Total Volume and Open Interest 6,889 43,127 -1,769
Australian Dollar(CME)
Jun08 080414 91.67 91.67 91.47 91.66 -0.47 111 92,860 -4,069
Sep08 080414 90.47 90.47 90.47 90.47 -0.47 0 440 -1
Dec08 080414 89.28 89.28 89.28 89.28 -0.45 0 793 +0
Total Volume and Open Interest 44,139 98,235 +9,323
British Pound(CME)
Jun08 080414 197.68 197.80 196.51 196.51 +0.25 60,123 104,876 +2,747
Sep08 080414 195.09 195.09 195.09 195.09 +0.25 11 1,090 +3
Dec08 080414 193.63 193.63 193.63 193.63 +0.21 3 144 +0
Total Volume and Open Interest 97,090 103,540 +6,096
Canadian Dollar(CME)
Jun08 080414 97.65 98.04 97.65 97.91 +0.26 42,002 93,410 +785
Sep08 080414 97.74 97.74 97.74 97.74 +0.26 197 6,510 +105
Dec08 080414 97.60 97.60 97.60 97.60 +0.27 34 2,644 +27
Mar09 080414 97.45 97.45 97.45 97.45 +0.30 18 497 +7
Total Volume and Open Interest 41,323 103,204 -475
Japanese Yen(CME)
Jun08 080414 99.80 99.80 99.29 99.35 -0.16 3,800 177,392 +1,259
Sep08 080414 99.75 99.75 99.75 99.75 -0.16 0 3,032 -1
Dec08 080414 100.14 100.14 100.14 100.14 -0.16 0 547 +1
Total Volume and Open Interest 184,482 179,769 -94
Swiss Franc(CME)
Jun08 080414 100.48 100.51 99.84 99.96 -0.20 93 59,614 -805
Sep08 080414 99.90 99.90 99.90 99.90 -0.20 0 1,321 +1
Dec08 080414 99.79 99.79 99.79 99.79 -0.20 0 57 +3
Total Volume and Open Interest 93 60,996 -553
EuroFX(CME)
Jun08 080414 158.11 158.21 157.57 157.60 -0.26 2,846 171,062 +1,572
Sep08 080414 157.23 157.23 156.79 156.79 -0.26 0 2,599 +76
Dec08 080414 156.01 156.01 156.01 156.01 -0.26 0 589 -1
Total Volume and Open Interest 220,754 172,753 -8,121
Mexican Peso(CME)
Apr08 080414 951.2 951.2 951.2 951.2 +2.2 3 0 -3
May08 080414 949.8 949.8 949.8 949.8 +4.8 0 3 +0
Total Volume and Open Interest      
30-Year T-Bonds(CBOT)
Jun08 080414 119~23 120~04 119~03 119~09 -0~12 215,160 899,180 +14,082
Sep08 080414 118~27 118~27 118~01 118~05 -0~12 26 1,155 +0
Dec08 080414 116~25 116~25 116~25 116~25 -0~12 0 49 +0
Total Volume and Open Interest 215,186 900,398 +13,193
10-Year T-Notes(CBOT)
Jun08 080414 118~090 118~210 117~250 117~295 -0~090 782,325 0 -2,071,159
Sep08 080414 116~135 116~135 116~135 116~135 -0~120 82 0 -1,597
Dec08 080414 115~135 115~135 115~135 115~135 -0~120      
Total Volume and Open Interest 782,407    
5-Year T-Notes(CBOT)
Jun08 080414 114~070 114~075 113~280 113~280 -0~025 426,321 0 +0
Sep08 080414 113~090 113~090 113~090 113~090 -0~020 0 7,135 +0
Dec08 080414 113~090 113~090 113~090 113~090 -0~020      
Total Volume and Open Interest 557,388 1,798,180 -18,859
2 Year T-Notes(CBOT)
Jun08 080414 107~045 107~045 107~028 107~028 -0~004 232 1,081,428 -3,873
Sep08 080414 107~000 107~000 107~000 107~000 -0~004      
Dec08 080414 107~000 107~000 107~000 107~000 -0~004      
Total Volume and Open Interest 232 1,081,428 -13,483
Eurodollars(CME)
Jun08 080414 97.535 97.535 97.485 97.495 -0.045 21,236 1,558,434 -45,832
Sep08 080414 97.765 97.765 97.665 97.665 -0.085 9,464 1,384,450 -12,579
Dec08 080414 97.705 97.705 97.600 97.600 -0.070 10,051 1,384,043 -10,440
Mar09 080414 97.720 97.725 97.615 97.615 -0.050 5,569 1,093,788 +750
Jun09 080414 97.595 97.595 97.485 97.485 -0.040 9,788 860,622 -29,971
Sep09 080414 97.405 97.405 97.300 97.300 -0.030 7,195 751,257 -7,629
Dec09 080414 97.165 97.165 97.050 97.050 -0.035 5,893 543,298 +9,168
Mar10 080414 96.975 96.975 96.860 96.860 -0.040 3,582 359,386 +1,669
Jun10 080414 96.765 96.765 96.645 96.645 -0.045 5,616 255,340 -195
Sep10 080414 96.555 96.555 96.440 96.440 -0.050 4,288 190,534 +3,179
Dec10 080414 96.355 96.355 96.245 96.245 -0.055 4,422 165,302 +159
Mar11 080414 96.205 96.205 96.105 96.105 -0.050 4,336 111,940 -158
Jun11 080414 96.060 96.060 95.965 95.965 -0.050 2,521 107,772 -166
Sep11 080414 95.935 95.935 95.840 95.840 -0.050 2,350 70,596 +617
Dec11 080414 95.765 95.765 95.715 95.715 -0.050 1,825 74,507 +365
Mar12 080414 95.680 95.680 95.630 95.630 -0.050 2,080 91,920 -565
Jun12 080414 95.635 95.635 95.540 95.540 -0.050 2,400 48,867 +426
Sep12 080414 95.495 95.495 95.450 95.450 -0.050 1,740 54,087 +267
Total Volume and Open Interest 2,208,644 9,497,817 +78,737
30 Day Federal Funds(CBOT)
Apr08 080414 6.030 6.030 6.025 6.025 -0.015 10 68,955 +1,246
May08 080414 6.380 6.380 6.355 6.355 -0.010 185 123,086 -492
Jun08 080414 6.390 6.390 6.390 6.390 -0.010 150 63,033 +1,306
Jul08 080414 6.460 6.460 6.460 6.460 -0.015 76 44,954 +1,387
Aug08 080414 6.495 6.495 6.495 6.495 -0.015 35 44,621 +1,737
Sep08 080414 6.500 6.500 6.500 6.500 -0.015 101 15,861 -125
Total Volume and Open Interest 59,435 399,895 +8,051
30 Day Fed Funds(e-CBOT)
Apr08 080414 97.790 97.790 97.770 97.775 -0.015 5,538 0 +0
May08 080414 98.115 98.130 98.100 98.105 -0.005 13,919 0 +0
Jun08 080414 98.150 98.175 98.130 98.140 -0.010 6,690 0 +0
Jul08 080414 98.225 98.245 98.200 98.210 -0.015 9,377 0 +0
Aug08 080414 98.270 98.280 98.235 98.245 -0.010 9,309 0 +0
Sep08 080414 98.280 98.280 98.245 98.250 -0.010 3,410 0 +0
Total Volume and Open Interest 50,187    
3-Mth Euro-Yen(CME)
Jun08 080414 99.18 99.18 99.18 99.18 -0.02 508 11,530 +453
Sep08 080414 99.24 99.24 99.24 99.24 -0.02 11 6,793 +1
Dec08 080414 99.29 99.29 99.29 99.29 unch 30 2,157 -300
Mar09 080414 99.32 99.32 99.32 99.32 +0.01 0 1,571 +0
Jun09 080414 99.35 99.35 99.35 99.35 +0.06 0 246 +0
Sep09 080414 99.41 99.41 99.41 99.41 +0.18 0 350 +0
Dec09 080414 99.47 99.47 99.47 99.47 +0.30 0 1 +0
Mar10 080414 99.53 99.53 99.53 99.53 +0.42      
Jun10 080414 99.04 99.04 99.04 99.04 +0.01      
Sep10 080414 99.00 99.00 99.00 99.00 +0.01      
Total Volume and Open Interest 549 22,648 +154
3-Mth Euro-Yen(SGX)
Jun08 080414 99.18 99.18 99.18 99.18 -0.01 2,494 28,664 +1,483
Sep08 080414 99.24 99.25 99.24 99.24 -0.03 530 15,972 -379
Dec08 080414 99.29 99.29 99.29 99.29 0.00 389 16,525 +39
Mar09 080414 99.31 99.31 99.30 99.31 0.00 29 7,316 -52
Jun09 080414 99.27 99.27 99.27 99.27 +0.00 285 2,162 +70
Sep09 080414 99.21 99.21 99.21 99.21 +0.01 0 778 +0
Dec09 080414 99.15 99.15 99.15 99.15 +0.01 0 261 +0
Mar10 080414 99.09 99.09 99.09 99.09 +0.01 0 250 +0
Total Volume and Open Interest 3,730 76,337 +500
Japanese Gov't Bonds(SGX)
Jun08 080414 139.68 140.00 139.68 139.90 +0.50 3,320 23,948 +696
Sep08 080414 139.90 139.90 139.90 139.90 +0.50      
Dec08 080414 139.90 139.90 139.90 139.90 +0.50      
Total Volume and Open Interest 3,320 23,948 +696
Euro-Bund(EUREX)
Jun08 080414 115.96 116.13 115.74 115.97 +0.10 941,985 1,241,056 +7,402
Sep08 080414 116.25 116.33 116.03 116.22 +0.09 197 389 +12
Dec08 080414 115.66 115.66 115.66 115.66 +0.10      
Total Volume and Open Interest 942,182 1,241,445 +7,414
Euro-Bobl(EUREX)
Jun08 080414 44.84 44.94 44.65 44.78 +0.01 524,056 1,050,517 +13,707
Sep08 080414 45.30 45.30 45.30 45.30 +0.03 0 9,407 +0
Dec08 080414 44.47 44.47 44.47 44.47 +0.01      
Total Volume and Open Interest 524,056 1,059,924 +13,707
3-Mth Euribor(EUREX)
Jun08 080411 95.365 95.385 95.355 95.380 +0.005 489 20,944 -245
Sep08 080414 95.680 95.680 95.620 95.640 -0.035 167 6,339 -51
Dec08 080414 95.920 95.920 95.840 95.870 -0.035 57 2,791 +5
Total Volume and Open Interest 2,465 35,570 -112
Long Gilt(LIFFE)
Jun08 080414 110~24 110~28 110~11 110~17 -0~05 68,704 328,039 +3,125
Sep08 080414 111~06 111~06 111~06 111~06 -0~05      
Total Volume and Open Interest 68,704 328,039 +5,376
3-Mth Short Sterling(LIFFE)
Jun08 080414 94.40 94.40 94.40 94.40 -0.02 81,142 524,649 -11,492
Sep08 080414 94.73 94.73 94.73 94.73 -0.04 70,373 543,748 -18,915
Dec08 080414 95.03 95.03 95.03 95.03 -0.05 86,272 613,036 -3,251
Mar09 080414 95.36 95.36 95.36 95.36 -0.04 65,403 385,213 +6,272
Jun09 080414 95.53 95.53 95.53 95.53 -0.01 57,065 267,677 +6,198
Sep09 080414 95.55 95.55 95.55 95.55 +0.01 42,778 159,338 -311
Total Volume and Open Interest 486,741 2,809,866 +22,787
3-Mth Euribor(LIFFE)
Jun08 080414 95.385 95.385 95.320 95.335 -0.040 170,326 811,231 +1,167
Sep08 080414 95.690 95.700 95.605 95.635 -0.035 187,616 658,875 +1,924
Dec08 080414 95.935 95.940 95.825 95.865 -0.035 185,502 498,358 +2,945
Total Volume and Open Interest 1,080,596 3,737,560 -1,206
3-Mth Aus T-Bills(SFE)
Jun08 080414 92.12 92.17 92.12 92.15 +0.01 12,175 353,930 +5,410
Sep08 080414 92.22 92.29 92.22 92.26 +0.04 13,174 221,852 +1,795
Dec08 080414 92.40 92.46 92.39 92.45 +0.04 7,902 123,617 -4,444
Mar09 080414 92.63 92.68 92.63 92.68 +0.05 1,715 65,822 +934
Jun09 080414 92.79 92.82 92.79 92.82 +0.06 1,539 63,832 +796
Sep09 080414 92.88 92.88 92.85 92.88 +0.07 920 52,695 +364
Dec09 080414 92.91 92.91 92.87 92.89 +0.06 789 20,486 -427
Mar10 080414 92.91 92.92 92.88 92.91 +0.06 1 3,836 -4
Jun10 080414 92.90 92.91 92.90 92.90 +0.06 0 571 +0
Sep10 080414 92.90 92.90 92.89 92.89 +0.05 0 577 +0
Total Volume and Open Interest 48,168 907,666 +4,424
10-Year Aus T-Bonds(SFE)
Jun08 080414 93.93 94.00 93.92 93.99 +0.15 20,627 423,879 -8,630
Sep08 080414 93.99 93.99 93.84 93.84 unch      
Total Volume and Open Interest 20,627 423,879 -8,630
3-Year Aus T-Bonds(SFE)
Jun08 080414 93.87 93.93 93.86 93.92 +0.13 33,343 436,534 -24,154
Sep08 080414 93.92 93.92 93.92 93.92 +0.13      
Total Volume and Open Interest 33,343 436,534 -24,154
Gold(CMX)
Apr08 080414 925.4 925.4 925.4 925.4 +1.8 141 1,384 -266
Jun08 080414 929.8 934.5 927.0 928.7 +1.7 89,345 252,263 -253
Aug08 080414 933.0 933.0 932.9 932.9 +1.8 2,372 36,345 +686
Oct08 080414 936.4 936.4 936.4 936.4 +1.8 380 14,093 +102
Dec08 080414 940.5 940.5 939.9 939.9 +1.9 829 30,909 +2
Feb09 080414 943.5 943.5 943.5 943.5 +2.0 464 23,136 +240
Apr09 080414 946.9 946.9 946.9 946.9 +2.1 210 9,375 +145
Jun09 080414 950.5 950.5 950.5 950.5 +2.1 12 10,852 -2
Aug09 080414 952.5 954.2 952.5 954.2 +2.1 2 243 +2
Oct09 080414 956.0 958.0 956.0 958.0 +2.1 1 538 +0
Dec09 080414 960.9 962.2 960.9 962.2 +2.1 7 15,299 +12
Feb10 080414 966.6 966.6 966.6 966.6 +2.1      
Total Volume and Open Interest 130,295 414,601 +3,134
Silver(CMX)
May08 080414 1773.0 1786.0 1770.0 1779.0 +10.0 28,635 52,290 -941
Jul08 080414 1786.0 1789.5 1786.0 1789.5 +9.9 5,466 36,239 +1,434
Sep08 080414 1797.9 1797.9 1797.9 1797.9 +10.3 161 18,193 +14
Dec08 080414 1804.0 1808.9 1790.0 1808.9 +10.6 373 21,246 -160
Mar09 080414 1818.0 1818.0 1818.0 1818.0 +10.9 2 4,729 +2
May09 080414 1823.7 1823.7 1823.7 1823.7 +11.1 22 915 +14
Jul09 080414 1830.4 1830.4 1830.4 1830.4 +11.1 80 4,130 +0
Total Volume and Open Interest 35,004 146,831 -554
Platinum(NYMEX)
Apr08 080414 1993.5 1993.5 1993.5 1993.5 -42.6 12 54 -13
Jul08 080414 1966.0 1981.5 1966.0 1981.5 -46.6 857 12,378 +220
Oct08 080414 1991.4 1991.4 1991.4 1991.4 -42.2 2 200 +1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080414 461.00 463.00 461.00 462.80 -12.55 873 17,317 +67
Sep08 080414 470.00 470.00 459.00 466.65 -12.50 16 0 +0
Dec08 080414 469.55 469.55 469.55 469.55 -12.65 12 0 +0
Total Volume and Open Interest 901 17,317 -2,033
Copper(CMX)
May08 080414 387.50 391.00 386.00 389.65 -4.80 13,177 36,807 -4,720
Jul08 080414 388.90 390.50 388.20 389.75 -4.70 9,492 44,956 +5,480
Sep08 080414 387.80 387.80 387.80 387.80 -4.70 535 7,643 +213
Dec08 080414 382.95 382.95 382.95 382.95 -4.60 355 7,269 +100
Mar09 080414 377.50 377.50 377.50 377.50 -4.45 50 996 +3
Total Volume and Open Interest 26,881 104,449 +669
Aluminum(CMX)
Apr08 080414 136.25 136.25 136.25 136.25 -2.50      
May08 080414 136.25 136.25 136.25 136.25 -2.50      
Jun08 080414 136.25 136.25 136.25 136.25 -2.50      
Jul08 080414 136.25 136.25 136.25 136.25 -2.50      
Aug08 080414 136.25 136.25 136.25 136.25 -2.50      
Sep08 080414 136.25 136.25 136.25 136.25 -2.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080414 12330 12365 12273 12316 -23 1,800 27,621 -94
Sep08 080414 12320 12320 12314 12314 -24 2 1,314 +2
Dec08 080414 12299 12299 12299 12299 -21      
Mar09 080414 12289 12289 12289 12289 -18      
Total Volume and Open Interest 2,948 29,039 +347
S & P 500(CME)
Jun08 080414 1333.80 1337.20 1327.20 1331.30 -4.30 22,594 549,927 +273
Sep08 080414 1337.50 1337.50 1332.00 1332.00 -4.10 4 1,654 +4
Dec08 080414 1331.50 1332.30 1331.50 1332.30 -4.00 250 7,025 +225
Mar09 080414 1333.00 1333.00 1333.00 1333.00 -4.00 0 5 +0
Total Volume and Open Interest 22,848 558,626 -1,214
S & P 500 E-Mini(Globex)
Jun08 080414 1335.25 1337.25 1325.75 1331.25 -4.25 2,024,747 1,984,113 -39,211
Sep08 080414 1333.25 1337.75 1326.50 1332.00 -4.00 2,764 29,278 +2,138
Total Volume and Open Interest 1,788,496 2,051,228 -42,534
NASDAQ 100(CME)
Jun08 080414 1804.00 1814.00 1793.00 1796.30 -10.00 30,860 30,939 +19
Sep08 080414 1803.50 1803.50 1803.50 1803.50 -10.00 0 30 +0
Dec08 080414 1810.80 1810.80 1810.80 1810.80 -10.00 0 1 +1
Total Volume and Open Interest 30,860 30,970 -138
NASDAQ 100 E-Mini(Globex)
Jun08 080414 1807.00 1814.00 1791.50 1796.30 -10.00 349,457 312,298 +2,304
Sep08 080414 1812.80 1820.50 1800.00 1803.50 -10.00 1,141 2,548 +1,018
Total Volume and Open Interest 308,074 311,863 -5,574
S & P Midcap 400(CME)
Jun08 080414 801.00 803.70 797.50 799.50 -1.30 35 4,041 +19
Sep08 080414 800.50 800.50 800.50 800.50 -1.30 0 55 +0
Dec08 080414 805.50 805.50 805.50 805.50 -1.30 0 2 +0
Total Volume and Open Interest 10 4,079 -35
Russell 2000(CME)
Jun08 080414 687.50 692.00 684.50 686.80 -1.60 251 34,642 +65
Sep08 080414 686.40 686.40 686.40 686.40 -1.75 0 27 +0
Total Volume and Open Interest 251 34,669 +726
Russell 2000 E-Mini(Globex)
Jun08 080414 689.00 694.20 682.90 686.80 -1.60 193,025 651,294 -2,700
Sep08 080414 683.90 693.30 683.40 686.40 -1.80 1,864 2,557 +1,818
Total Volume and Open Interest 190,015 654,733 +5,013
Value Line(KCBT)
Jun08 080414 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 080414 4760.5 4795.5 4749.5 4765.5 -35.0 168,573 497,868 +18,874
May08 080414 4724.0 4745.5 4710.0 4718.5 -35.0 7,083 10,440 +4,783
Jun08 080414 4659.0 4683.5 4645.0 4658.0 -36.0 357 31,849 +26
Total Volume and Open Interest 145,094 518,639 +14,343
Hang Seng Index(HKFE)
Apr08 080414 23900 24061 23696 23835 -765 6,378 21,044 -69,980
May08 080414 23710 23883 23545 23668 -767 43 213 +201
Jun08 080414 23664 23847 23500 23625 -758 6 923 +800
Total Volume and Open Interest 6,429 22,191 -68,969
DAX(EUREX)
Jun08 080414 6615.5 6648.0 6572.5 6611.0 -50.5 183,449 210,879 +702
Sep08 080414 6668.0 6709.5 6649.0 6679.0 -51.0 775 7,447 +183
Dec08 080414 6734.0 6779.0 6715.5 6747.0 -52.5 415 1,459 +77
Total Volume and Open Interest 181,735 218,823 +1,577
FT-SE 100(EURONEXT)
Jun08 080414 5859.50 5884.50 5832.00 5838.50 -61.50 120,580 472,627 +1,498
Sep08 080414 5875.50 5891.00 5854.50 5854.50 -61.50 134 5,722 -7
Dec08 080414 5898.00 5898.00 5886.50 5886.50 -65.50 0 3,602 +0
Total Volume and Open Interest 120,714 481,951 -1,032
SPI 200(SFE)
Jun08 080414 5370.0 5391.0 5343.0 5382.0 -92.0 18,874 217,759 +3,882
Sep08 080414 5374.0 5395.0 5349.0 5387.0 -92.0 44 1,578 -18
Dec08 080414 5438.0 5438.0 5438.0 5438.0 -92.0 0 861 +0
Total Volume and Open Interest 18,918 220,202 +3,864
GSCI(CME)
Apr08 080414 57.04 59.94 56.14 59.94 +7.80 5,443 1,953 -4,781
May08 080414 52.49 59.84 52.49 59.84 +7.30 4,497 16,156 +4,022
Jun08 080414 58.64 58.64 58.64 58.64 +6.50 0 3 +0
Total Volume and Open Interest 5,427 18,871 +976
RJ/CRB Index(ICE)
Jun08 080414 545.15 546.00 544.00 546.00 +2.00 18 472 -1
Aug08 080414 551.00 553.00 551.00 553.00 +2.00 0 582 +0
Nov08 080414 554.00 556.00 554.00 556.00 +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

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