Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 15, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080415 1390.00 1397.00 1378.00 1380.00 +7.50 8,963 104,281 -7,674
Jul08 080415 1408.00 1415.00 1394.00 1397.00 +7.75 7,656 185,244 +8,923
Aug08 080415 1397.00 1400.00 1384.00 1385.00 +7.75 246 11,521 +160
Sep08 080415 1355.00 1360.00 1349.00 1349.00 +13.50 57 9,030 +46
Nov08 080415 1300.00 1315.50 1298.00 1300.00 +13.00 2,394 143,206 +587
Jan09 080415 1315.00 1320.00 1312.00 1313.00 +12.75 42 12,436 -90
Mar09 080415 1326.00 1330.00 1322.00 1322.00 +11.75 17 4,672 +4
Total Volume and Open Interest 19,533 507,811 +2,227
Soybean Meal(CBOT)
May08 080415 353.00 355.00 348.00 348.80 -1.40 5,266 38,818 -2,294
Jul08 080415 357.00 359.50 352.00 353.60 -0.70 3,840 64,945 +1,248
Aug08 080415 352.00 353.00 347.60 347.60 -0.40 279 19,360 -217
Sep08 080415 335.50 337.50 334.00 334.00 unch 201 11,878 +203
Oct08 080415 312.00 314.00 311.00 311.50 +2.00 208 14,346 +183
Dec08 080415 310.00 312.00 309.00 309.50 +2.50 1,094 53,944 +264
Jan09 080415 313.00 314.00 310.80 310.80 +2.50 0 3,969 +3
Mar09 080415 313.50 317.00 313.50 313.50 +2.50 27 2,809 -17
Total Volume and Open Interest 10,942 217,717 -600
Soybean Oil(CBOT)
May08 080415 61.50 63.05 61.36 62.52 +1.02 8,396 55,886 -9,738
Jul08 080415 62.46 63.79 62.10 63.27 +1.02 8,728 106,352 +1,606
Aug08 080415 62.47 64.09 62.47 63.59 +1.02 290 14,139 +48
Sep08 080415 63.23 64.20 63.21 63.78 +0.99 47 9,741 +4
Oct08 080415 64.05 64.20 63.50 63.88 +0.99 147 8,696 -188
Dec08 080415 63.40 64.73 63.40 64.26 +0.97 991 59,705 -661
Jan09 080415 64.11 64.50 64.11 64.47 +1.00 119 2,947 +66
Mar09 080415 64.95 65.00 64.50 64.82 +1.03 1 4,864 -26
Total Volume and Open Interest 75,919 276,402 -201
Canola(WCE)
May08 080415 645.7 650.7 639.9 641.2 +1.2 7,488 21,470 -3,445
Jul08 080415 1.8 7.5 649.9 652.7 +1.1 7,243 52,109 +816
Total Volume and Open Interest 18,934 139,546 -1,858
Corn(CBOT)
May08 080415 593.25 609.50 592.75 606.00 +14.25 10,314 240,367 -22,929
Jul08 080415 605.75 622.75 605.75 619.50 +14.75 6,708 468,293 +9,203
Sep08 080415 612.00 629.75 612.00 626.50 +14.25 1,183 109,345 +1,212
Dec08 080415 614.00 629.00 614.00 625.25 +12.00 3,288 432,841 +82
Mar09 080415 622.50 637.50 622.50 634.00 +11.50 463 49,565 +632
May09 080415 626.25 640.00 626.25 637.50 +11.50 8 5,029 -11,901
Total Volume and Open Interest 302,433 1,439,755 -1,298
Wheat(CBOT)
May08 080415 915.00 916.00 895.75 895.75 -0.25 4,552 45,859 -11,291
Jul08 080415 928.00 940.00 910.00 910.50 unch 6,099 196,584 +5,677
Sep08 080415 948.00 948.00 924.50 924.50 +0.50 284 36,415 +1,016
Dec08 080415 955.00 965.00 940.00 940.00 +1.00 274 66,904 -255
Mar09 080415 962.00 962.00 953.00 953.00 +1.00 6 2,734 +34
Total Volume and Open Interest 11,243 384,581 -180
Wheat(KCBT)
May08 080415 950.75 974.75 945.75 950.25 -0.50 4,425 15,846 -1,409
Jul08 080415 951.25 980.75 947.75 950.75 -6.25 5,579 56,413 +728
Sep08 080415 975.00 990.00 957.25 960.00 -6.50 583 11,029 +209
Dec08 080415 1002.00 1004.00 972.75 975.50 -6.75 291 14,022 -8
Mar09 080415 996.00 996.00 990.00 990.00 -1.00 20 554 +3
Total Volume and Open Interest 16,073 107,174 -84
Wheat(MGE)
May08 080415 1215.00 1235.00 1210.00 1232.50 +0.50 1,207 3,308 -214
Jul08 080415 1036.50 1059.25 1030.00 1042.00 +10.00 1,450 8,707 -109
Sep08 080415 990.00 1010.00 984.25 992.00 +2.00 1,009 16,630 +62
Dec08 080415 1000.75 1020.00 994.50 999.00 -1.00 541 14,318 -34
Mar09 080415 1020.00 1025.00 1007.00 1007.00 +2.00 99 737 +61
Total Volume and Open Interest 2,963 45,133 -47
Oats(CBOT)
May08 080415 389.50 394.50 389.50 393.00 +7.00 51 3,502 -125
Jul08 080415 398.50 407.00 398.50 403.50 +7.00 106 7,889 +205
Sep08 080415 415.00 415.00 415.00 415.00 +7.00 0 385 +0
Dec08 080415 427.75 429.00 426.50 429.00 +8.00 14 3,533 +30
Total Volume and Open Interest 171 15,377 +110
Rough Rice(CBOT)
May08 080415 22.00 22.17 22.00 22.17 +0.75 6 7,178 -72
Jul08 080415 22.35 22.49 22.35 22.49 +0.75 18 5,914 +275
Sep08 080415 20.95 20.95 20.45 20.65 +0.40 1 5,173 -28
Nov08 080415 20.69 20.95 20.69 20.70 +0.50 5 4,091 +93
Total Volume and Open Interest 40 22,505 +277
Live Cattle(CME)
Apr08 080415 89.100 89.975 88.950 89.475 +0.325 5,337 9,541 -2,441
Jun08 080415 90.200 91.900 90.150 91.575 +1.475 10,881 142,309 -899
Aug08 080415 96.500 97.750 96.325 97.625 +1.325 6,070 66,333 +1,982
Oct08 080415 101.675 102.725 101.500 102.525 +1.175 2,115 32,873 +566
Dec08 080415 102.975 104.175 102.975 104.100 +1.300 643 16,331 +124
Feb09 080415 104.450 105.700 104.450 105.650 +1.100 307 10,384 +55
Total Volume and Open Interest 32,898 282,462 -594
Feeder Cattle(CME)
Apr08 080415 99.825 100.500 99.825 100.150 +0.600 600 2,739 -525
May08 080415 103.150 104.750 103.150 103.950 +0.870 2,737 13,912 -670
Aug08 080415 106.700 108.100 106.450 107.275 +0.490 1,134 15,690 +423
Sep08 080415 108.000 108.600 107.600 108.425 +0.640 39 2,522 -5
Oct08 080415 108.100 109.500 108.100 109.150 +0.700 80 1,702 +33
Nov08 080415 109.100 109.500 108.600 108.850 +0.270 17 690 +8
Jan09 080415 107.800 108.500 107.700 108.200 +0.650 21 634 +0
Total Volume and Open Interest 8,064 38,626 +860
Lean Hogs(CME)
May08 080415 70.100 71.900 70.100 71.650 +2.015 759 4,513 -12
Jun08 080415 72.500 74.925 72.425 74.100 +2.170 13,786 86,487 +1,477
Jul08 080415 73.925 76.725 73.925 76.125 +2.025 4,609 31,544 -516
Aug08 080415 76.450 77.800 76.450 77.375 +1.225 3,651 30,810 -802
Oct08 080415 73.000 74.400 73.000 74.050 +1.165 2,524 21,935 +734
Dec08 080415 75.850 77.600 75.800 77.175 +1.675 1,496 27,581 +293
Feb09 080415 81.000 82.150 81.000 82.050 +1.550 1,624 13,443 +671
Apr09 080415 84.000 84.950 83.000 84.300 +1.665 1,403 5,700 +1,369
Total Volume and Open Interest 27,367 225,641 +3,484
Pork Bellies(CME)
May08 080415 78.500 80.500 78.500 79.950 +2.565 243 982 -2
Jul08 080415 79.500 81.450 79.500 81.200 +2.200 228 849 +117
Aug08 080415 80.500 81.200 79.700 79.885 +1.485 9 311 +1
Feb09 080415 96.000 96.000 94.500 94.500 +3.000 0 18 +0
Mar09 080415 95.000 95.000 95.000 95.000 +3.000 0 5 +0
Total Volume and Open Interest 480 2,165 +116
Class III Milk(CME)
Apr08 080415 16.72 16.78 16.67 16.73 +0.03 4 3,781 -1
May08 080415 17.31 17.40 17.25 17.29 -0.01 91 3,897 -14
Jun08 080415 18.28 18.45 18.20 18.34 +0.06 141 3,214 -17
Jul08 080415 19.29 19.29 19.10 19.19 +0.08 106 2,501 -6
Aug08 080415 19.65 19.73 19.52 19.65 +0.05 55 2,363 +16
Total Volume and Open Interest 1,029 28,437 +2
Cocoa(ICE)
May08 080415 2555 2678 2555 2640 +90 4,054 5,939 -2,459
Jul08 080415 2560 2601 2560 2589 +29 6,334 63,048 +1,115
Sep08 080415 2548 2580 2543 2568 +27 2,081 22,967 -1,452
Dec08 080415 2523 2535 2499 2515 +12 137 22,635 +61
Mar09 080415 2497 2524 2494 2508 +10 28 10,412 -1
May09 080415 2523 2538 2508 2515 +11 81 2,204 -58
Jul09 080415 2542 2542 2513 2519 +9 10 2,018 +2
Total Volume and Open Interest 16,775 134,209 +1,152
Coffee "C"(ICE)
May08 080415 130.95 136.15 130.90 134.20 +3.10 11,341 41,494 -5,940
Jul08 080415 133.00 138.40 133.00 136.50 +3.05 10,897 77,201 +2,261
Sep08 080415 136.00 140.60 135.70 138.90 +3.05 1,518 22,795 +162
Dec08 080415 139.20 144.00 139.15 142.25 +3.00 309 14,193 +66
Mar09 080415 143.30 145.60 143.30 145.60 +3.00 64 7,595 -18
May09 080415 148.05 148.05 147.50 147.70 +3.00 17 3,360 +2
Total Volume and Open Interest 38,083 172,957 +5,808
Orange Juice(ICE)
May08 080415 111.60 116.00 111.35 115.50 +4.35 2,802 9,815 -1,328
Jul08 080415 114.25 118.25 114.15 117.90 +4.00 2,195 19,206 +1,084
Sep08 080415 117.00 120.90 117.00 120.90 +3.90 91 2,541 -10
Nov08 080415 121.00 124.45 120.80 124.35 +3.90 150 1,583 +84
Jan09 080415 123.80 126.85 123.80 126.85 +4.05 11 1,387 +5
Mar09 080415 129.85 129.85 129.85 129.85 +4.05 0 186 +0
Total Volume and Open Interest 1,613 34,928 +244
Sugar #11(ICE)
May08 080415 12.45 12.73 12.45 12.67 +0.30 66,505 135,611 -20,490
Jul08 080415 13.12 13.37 13.09 13.31 +0.30 51,936 393,216 +9,575
Oct08 080415 13.73 13.95 13.67 13.93 +0.34 17,305 175,370 +1,803
Mar09 080415 14.30 14.55 14.28 14.55 +0.35 2,879 85,997 +243
May09 080415 14.31 14.57 14.28 14.57 +0.36 620 55,780 +77
Total Volume and Open Interest 141,203 949,323 -8,251
Sugar #14(ICE)
Jul08 080415 20.41 20.41 20.41 20.41 -0.02 80 3,093 +0
Sep08 080415 20.46 20.46 20.46 20.46 -0.01 80 1,493 +7
Nov08 080415 21.03 21.03 21.03 21.03 unch 0 1,046 -6
Jan09 080415 21.01 21.01 21.01 21.01 unch 0 458 +0
Mar09 080415 21.05 21.05 21.05 21.05 unch 0 284 +0
Total Volume and Open Interest 160 6,822 +1
London Cocoa(LCE)
May08 080415 1404 1420 1393 1409 +13 1,628 45,154 -838
Jul08 080415 1430 1449 1420 1439 +17 1,984 66,743 +6
Sep08 080415 1349 1367 1341 1358 +19 456 42,679 -153
Dec08 080415 1320 1335 1312 1329 +19 687 42,134 -261
Mar09 080415 1308 1320 1307 1308 +16 285 20,715 +11
May09 080415 1314 1326 1305 1317 +19 14 3,109 +10
Jul09 080415 1337 1337 1323 1327 +19 29 2,439 +10
Total Volume and Open Interest 6,203 225,358 +660
London Coffee(LCE)
May08 080415 2227.00 2305.00 2217.00 2295.00 +59.00 1,878 31,323 -717
Jul08 080415 2261.00 2340.00 2247.00 2328.00 +60.00 4,451 76,568 -72
Sep08 080415 2250.00 2331.00 2250.00 2328.00 +56.00 1,487 34,124 -363
Nov08 080415 2243.00 2288.00 2243.00 2288.00 +43.00 24 5,309 +4
Jan09 080415 2229.00 2261.00 2229.00 2261.00 +43.00 0 5,329 +0
Total Volume and Open Interest 7,282 153,801 -590
London Sugar(LCE)
Aug08 080415 357.60 365.00 357.60 361.20 +5.80 3,539 26,188 -180
Oct08 080415 363.60 370.00 363.60 366.70 +5.30 507 10,597 +29
Dec08 080415 367.60 374.00 367.60 372.00 +5.50 81 3,919 -4
Mar09 080415 378.90 379.30 377.60 379.30 +6.80 10 5,553 -1
May09 080415 378.70 378.80 378.50 378.80 +6.50 13 1,987 +2
Total Volume and Open Interest 6,506 57,411 -315
Cotton(ICE)
May08 080415 74.35 75.45 74.24 75.23 +1.21 15,299 34,433 -13,859
Jul08 080415 77.99 79.05 77.78 78.83 +1.30 15,455 117,503 +6,261
Oct08 080415 83.09 83.27 82.95 83.27 +1.33 36 2,383 +3
Dec08 080415 85.40 86.48 85.40 86.38 +1.32 4,079 93,537 +267
Mar09 080415 89.29 90.02 89.00 89.93 +1.70 24 7,693 +1
May09 080415 91.03 91.03 91.03 91.03 +1.71 7 576 +2
Total Volume and Open Interest 42,318 269,072 -104
Lumber(CME)
May08 080415 223.0 223.0 216.5 216.5 -8.1 985 3,686 -301
Jul08 080415 238.2 247.0 238.2 243.2 -5.0 948 7,848 -11
Sep08 080415 259.0 259.5 256.1 258.5 -4.5 312 2,162 +85
Nov08 080415 251.6 251.6 249.0 250.3 -3.6 26 511 +0
Total Volume and Open Interest 2,444 14,633 -169
Crude Oil(NYM)
May08 080415 111.80 114.08 111.80 113.79 +2.03 199,908 167,698 -9,187
Jun08 080415 111.34 113.51 111.25 113.22 +2.05 104,240 353,534 +13,980
Jul08 080415 110.67 112.67 110.56 112.48 +2.03 32,959 99,731 +1,019
Aug08 080415 109.93 111.90 109.83 111.74 +2.02 9,308 39,190 +849
Sep08 080415 109.25 111.25 109.25 111.07 +2.01 5,220 56,030 +729
Oct08 080415 108.95 110.48 108.68 110.46 +2.00 2,946 44,840 +97
Nov08 080415 109.40 109.90 109.40 109.90 +1.99 684 23,322 +5
Dec08 080415 107.55 109.55 107.50 109.37 +1.98 9,805 195,463 -894
Jan09 080415 107.20 108.79 107.20 108.79 +1.95 134 26,758 +105
Feb09 080415 107.85 108.26 107.85 108.26 +1.92 193 13,092 -5
Mar09 080415 107.75 107.75 107.75 107.75 +1.89 91 12,216 +17
Apr09 080415 107.30 107.30 107.30 107.30 +1.86 107 9,125 -65
May09 080415 106.66 106.86 106.66 106.86 +1.83 2 17,646 +0
Jun09 080415 106.14 106.44 106.12 106.44 +1.80 818 25,453 +206
Jul09 080415 106.04 106.04 106.04 106.04 +1.77 163 12,027 +78
Aug09 080415 105.69 105.69 105.69 105.69 +1.74 1 9,560 +0
Total Volume and Open Interest 474,509 1,431,687 -1,103
Heating Oil(NYM)
May08 080415 321.15 328.12 320.90 327.39 +7.10 25,637 45,730 -2,326
Jun08 080415 316.50 324.06 316.19 323.34 +7.15 11,772 64,661 +366
Jul08 080415 315.31 323.09 315.31 322.39 +7.00 4,054 28,982 +102
Aug08 080415 317.86 322.96 317.85 322.44 +7.00 1,728 13,822 +612
Sep08 080415 320.90 323.79 320.69 323.29 +7.00 1,180 10,563 -41
Oct08 080415 323.02 324.70 322.73 324.19 +7.00 686 6,856 +112
Nov08 080415 324.37 325.04 323.50 325.04 +6.95 394 5,090 +21
Dec08 080415 319.64 326.54 318.99 325.89 +6.90 2,240 20,918 +14
Jan09 080415 324.55 326.24 324.55 326.24 +6.85 337 9,857 +44
Feb09 080415 323.50 324.74 323.50 324.74 +6.75 92 1,683 +0
Mar09 080415 319.55 320.44 319.25 320.44 +6.65 82 1,538 +21
Apr09 080415 312.90 313.89 312.90 313.89 +6.50 43 1,148 +0
Total Volume and Open Interest 80,719 227,704 -4,797
Gasoline(NYMEX)
May08 080415 286.05 289.00 285.50 288.10 +5.92      
Jun08 080415 285.80 287.30 285.60 287.30 +5.82      
Jul08 080415 284.60 286.60 284.60 286.60 +5.82      
Aug08 080415 284.90 284.90 284.90 284.90 +5.77      
Sep08 080415 282.20 282.20 282.20 282.20 +5.62      
Oct08 080415 270.05 270.05 270.05 270.05 +5.62      
Nov08 080415 267.20 267.20 267.20 267.20 +5.57      
Dec08 080415 266.05 266.05 266.05 266.05 +5.57      
Jan09 080415 266.80 266.80 266.80 266.80 +5.52      
Feb09 080415 268.45 268.45 268.45 268.45 +5.52      
Total Volume and Open Interest      
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 080415 10.084 10.280 10.082 10.205 +0.152 57,201 79,487 -6,811
Jun08 080415 10.305 10.335 10.290 10.295 +0.169 20,232 94,873 +5,582
Jul08 080415 10.430 10.430 10.370 10.397 +0.172 8,666 71,483 +971
Aug08 080415 10.490 10.490 10.445 10.455 +0.172 5,142 31,974 +338
Sep08 080415 10.500 10.505 10.445 10.472 +0.172 3,222 24,547 +1,160
Oct08 080415 10.550 10.550 10.520 10.520 +0.172 4,840 71,427 +347
Nov08 080415 10.780 10.780 10.770 10.770 +0.177 1,032 30,769 +456
Dec08 080415 11.300 11.300 11.100 11.120 +0.187 991 36,457 +89
Jan09 080415 11.310 11.340 11.310 11.340 +0.187 2,570 53,829 -184
Feb09 080415 11.295 11.295 11.295 11.295 +0.182 225 14,265 +3
Mar09 080415 11.020 11.045 11.010 11.045 +0.172 704 42,211 +37
Apr09 080415 9.270 9.270 9.270 9.270 +0.127 466 35,625 +68
May09 080415 9.112 9.112 9.112 9.112 +0.124 183 29,253 +63
Jun09 080415 9.162 9.162 9.162 9.162 +0.124 30 14,055 +8
Jul09 080415 9.210 9.232 9.210 9.232 +0.124 63 11,160 +40
Aug09 080415 9.265 9.287 9.265 9.287 +0.124 52 12,361 +17
Total Volume and Open Interest 106,635 878,307 +5,610
Brent Crude Oil(ICE)
May08 080415 109.95 112.08 109.68 111.31 +1.47 63,589 15,607 -17,372
Jun08 080415 109.61 111.94 109.58 111.58 +2.00 101,714 140,474 +15,221
Jul08 080415 109.55 111.60 109.42 111.32 +2.04 28,465 111,255 +248
Aug08 080415 109.08 111.12 109.08 111.00 +2.06 9,579 35,314 +2,553
Sep08 080415 109.07 110.69 108.69 110.63 +2.07 4,318 21,277 -270
Oct08 080415 108.69 110.26 108.32 110.26 +2.07 2,437 12,698 +481
Nov08 080415 108.31 109.89 107.93 109.89 +2.09 1,429 11,184 -245
Dec08 080415 107.93 109.55 107.52 109.50 +2.08 4,410 55,949 -1,135
Jan09 080415 107.35 109.17 107.20 109.17 +2.05 643 13,686 -52
Feb09 080415 108.82 108.82 108.82 108.82 +2.06 0 8,023 +0
Mar09 080415 108.42 108.42 108.42 108.42 +2.03 0 4,949 -100
Apr09 080415 108.03 108.03 108.03 108.03 +2.01 0 5,889 -80
May09 080415 107.65 107.65 107.65 107.65 +1.99 0 1,795 +0
Jun09 080415 105.78 107.29 105.78 107.29 +1.95 119 9,495 +0
Total Volume and Open Interest 264,274 542,106 -18,191
Gas Oil(ICE)
May08 080415 1025.00 1046.00 1021.75 1039.75 +22.00 54,124 61,656 +115
Jun08 080415 1009.50 1032.75 1009.50 1027.00 +21.50 44,700 56,596 +4,053
Jul08 080415 1007.00 1027.25 1005.75 1021.50 +21.50 11,302 20,465 -826
Aug08 080415 1005.25 1021.25 1004.00 1019.50 +21.50 3,072 10,935 -30
Sep08 080415 1004.25 1020.25 1003.25 1018.50 +21.50 2,055 12,983 -261
Oct08 080415 1000.75 1016.00 1000.75 1016.00 +21.25 782 7,758 -169
Nov08 080415 998.25 1013.00 997.50 1013.00 +21.25 978 8,528 +98
Dec08 080415 996.50 1015.00 995.00 1010.00 +20.75 4,442 32,996 -295
Jan09 080415 1007.25 1007.50 1004.75 1007.50 +21.25 597 12,736 -24
Feb09 080415 999.75 999.75 999.75 999.75 +21.75 122 1,897 +0
Total Volume and Open Interest 122,660 253,797 +2,890
US Dollar Index(ICE)
Jun08 080415 72.105 72.540 71.940 72.290 +0.160 3,321 40,451 -78
Sep08 080415 72.600 72.850 72.600 72.715 +0.160 2 2,644 +0
Dec08 080415 73.245 73.245 73.065 73.065 +0.160 1 564 +1
Total Volume and Open Interest 2,948 43,736 +609
Australian Dollar(CME)
Jun08 080415 91.93 92.33 91.59 91.66 unch 1,429 84,443 -8,417
Sep08 080415 90.92 91.12 90.47 90.48 +0.01 0 448 +8
Dec08 080415 89.30 89.80 89.27 89.31 +0.03 0 793 +0
Total Volume and Open Interest 34,976 94,175 -4,060
British Pound(CME)
Jun08 080415 196.78 196.78 195.07 195.25 -1.26 8,514 106,082 +1,206
Sep08 080415 194.38 195.22 193.82 193.86 -1.23 0 1,092 +2
Dec08 080415 192.52 193.73 192.52 192.52 -1.11 0 144 +0
Total Volume and Open Interest 61,591 106,305 +2,765
Canadian Dollar(CME)
Jun08 080415 98.07 98.27 97.54 97.98 +0.07 306 96,719 +3,309
Sep08 080415 97.86 98.10 97.42 97.83 +0.09 32 6,541 +31
Dec08 080415 97.65 97.87 97.39 97.67 +0.07 0 2,653 +9
Mar09 080415 97.67 97.76 97.31 97.52 +0.07 0 497 +0
Total Volume and Open Interest 42,880 104,155 +951
Japanese Yen(CME)
Jun08 080415 99.23 99.56 98.54 98.91 -0.44 544 175,159 -2,233
Sep08 080415 99.41 99.95 99.01 99.32 -0.43 0 3,034 +2
Dec08 080415 99.50 100.14 99.49 99.73 -0.41 0 547 +0
Total Volume and Open Interest 143,445 181,028 +1,259
Swiss Franc(CME)
Jun08 080415 100.12 100.12 99.48 99.48 -0.48 251 58,201 -1,413
Sep08 080415 99.43 99.43 99.43 99.43 -0.47 0 1,308 -13
Dec08 080415 99.33 99.33 99.33 99.33 -0.46 0 57 +0
Total Volume and Open Interest 251 59,570 -1,426
EuroFX(CME)
Jun08 080415 157.92 158.30 157.06 157.44 -0.16 808 172,791 +1,729
Sep08 080415 157.05 157.47 156.30 156.65 -0.14 115 2,614 +15
Dec08 080415 155.87 156.56 155.76 155.87 -0.14 0 588 -1
Total Volume and Open Interest 171,229 174,400 +1,647
Mexican Peso(CME)
Apr08 080414 951.2 951.2 951.2 951.2 +2.2 3 0 -3
May08 080415 951.5 951.5 951.5 951.5 +1.8 0 3 +0
Total Volume and Open Interest 44 143,644 +143,644
30-Year T-Bonds(CBOT)
Jun08 080415 119~07 119~18 117~30 118~13 -0~28 215,496 902,077 +2,897
Sep08 080415 117~29 117~29 116~27 117~08 -0~29 570 1,617 +462
Dec08 080415 115~29 115~29 115~29 115~29 -0~28 0 49 +0
Total Volume and Open Interest 216,066 903,757 +3,359
10-Year T-Notes(CBOT)
Jun08 080415 117~290 118~075 117~055 117~130 -0~165 745,170 2,069,992 +2,069,992
Sep08 080415 116~035 116~300 115~235 115~280 -0~175 1,057 2,206 +2,206
Dec08 080415 114~280 114~280 114~280 114~280 -0~175      
Total Volume and Open Interest 746,227 2,072,198 +2,072,198
5-Year T-Notes(CBOT)
Jun08 080415 113~275 114~025 113~115 113~170 -0~110 425,114 0 +0
Sep08 080415 113~000 113~090 112~275 112~295 -0~115 158 7,290 +155
Dec08 080415 112~295 113~090 112~295 112~295 -0~115      
Total Volume and Open Interest 449,254 1,786,000 -12,180
2 Year T-Notes(CBOT)
Jun08 080415 107~030 107~030 107~008 107~008 -0~020 451 1,072,494 -8,934
Sep08 080415 106~106 106~106 106~106 106~106 -0~022 0 120 +120
Dec08 080415 106~106 106~106 106~106 106~106 -0~022      
Total Volume and Open Interest 451 1,072,614 -8,814
Eurodollars(CME)
Jun08 080415 97.490 97.505 97.405 97.440 -0.055 9,822 1,491,211 -67,223
Sep08 080415 97.670 97.690 97.540 97.575 -0.090 10,130 1,395,006 +10,556
Dec08 080415 97.595 97.635 97.445 97.480 -0.120 5,404 1,376,619 -7,424
Mar09 080415 97.600 97.655 97.430 97.470 -0.145 4,126 1,092,147 -1,641
Jun09 080415 97.465 97.525 97.270 97.320 -0.165 1,940 881,761 +21,139
Sep09 080415 97.275 97.335 97.080 97.130 -0.170 6,327 757,392 +6,135
Dec09 080415 97.025 97.080 96.840 96.890 -0.160 3,178 545,294 +1,996
Mar10 080415 96.835 96.895 96.675 96.720 -0.140 2,311 360,230 +844
Jun10 080415 96.625 96.675 96.475 96.515 -0.130 1,220 254,739 -601
Sep10 080415 96.425 96.465 96.280 96.320 -0.120 2,085 191,682 +1,148
Dec10 080415 96.220 96.270 96.085 96.130 -0.115 1,438 164,442 -860
Mar11 080415 96.100 96.130 95.950 95.990 -0.115 1,465 112,637 +697
Jun11 080415 95.955 95.990 95.815 95.850 -0.115 953 108,046 +274
Sep11 080415 95.860 95.865 95.700 95.725 -0.115 1,665 69,248 -1,348
Dec11 080415 95.745 95.750 95.565 95.600 -0.115 393 73,832 -675
Mar12 080415 95.640 95.640 95.485 95.515 -0.115 1,558 91,850 -70
Jun12 080415 95.550 95.550 95.400 95.425 -0.115 4,836 47,110 -1,757
Sep12 080415 95.460 95.470 95.310 95.335 -0.115 524 54,375 +288
Total Volume and Open Interest 1,876,339 9,285,817 -212,000
30 Day Federal Funds(CBOT)
Apr08 080415 6.025 6.025 6.015 6.025 unch 30 70,597 +1,642
May08 080415 6.365 6.365 6.305 6.320 -0.035 80 120,394 -2,692
Jun08 080415 6.400 6.400 6.340 6.350 -0.040 240 63,572 +539
Jul08 080415 6.465 6.470 6.400 6.420 -0.040 1,882 46,652 +1,698
Aug08 080415 6.500 6.505 6.430 6.445 -0.050 0 45,004 +383
Sep08 080415 6.510 6.510 6.440 6.445 -0.055 220 16,663 +802
Total Volume and Open Interest 50,828 405,141 +5,246
30 Day Fed Funds(e-CBOT)
Apr08 080415 97.775 97.775 97.765 97.775 unch 7,481 0 +0
May08 080415 98.115 98.115 98.055 98.070 -0.035 16,589 0 +0
Jun08 080415 98.150 98.150 98.090 98.100 -0.040 5,905 0 +0
Jul08 080415 98.215 98.220 98.150 98.170 -0.040 7,216 0 +0
Aug08 080415 98.250 98.255 98.180 98.195 -0.050 6,530 0 +0
Sep08 080415 98.260 98.260 98.190 98.195 -0.055 3,597 0 +0
Total Volume and Open Interest 57,623    
3-Mth Euro-Yen(CME)
Jun08 080415 99.17 99.18 99.17 99.18 unch 141 11,429 -101
Sep08 080415 99.24 99.24 99.24 99.24 unch 59 6,530 -263
Dec08 080415 99.28 99.28 99.28 99.28 -0.01 8 2,135 -22
Mar09 080415 99.29 99.29 99.29 99.29 -0.03 4 1,575 +4
Jun09 080415 99.27 99.27 99.27 99.27 -0.08 0 246 +0
Sep09 080415 99.21 99.21 99.21 99.21 -0.20 0 350 +0
Dec09 080415 99.15 99.15 99.15 99.15 -0.32 0 1 +0
Mar10 080415 99.09 99.09 99.09 99.09 -0.44      
Jun10 080415 99.04 99.04 99.04 99.04 unch      
Sep10 080415 99.00 99.00 99.00 99.00 unch      
Total Volume and Open Interest 212 22,266 -382
3-Mth Euro-Yen(SGX)
Jun08 080415 99.18 99.18 99.18 99.18 0.00 652 27,864 -800
Sep08 080415 99.23 99.24 99.22 99.24 0.00 677 15,944 -28
Dec08 080415 99.28 99.29 99.28 99.29 unch 160 16,510 -15
Mar09 080415 99.31 99.31 99.30 99.31 unch 80 7,371 +55
Jun09 080415 99.27 99.27 99.27 99.27 unch 0 2,162 +0
Sep09 080415 99.21 99.21 99.21 99.21 unch 0 778 +0
Dec09 080415 99.15 99.15 99.15 99.15 unch 0 261 +0
Mar10 080415 99.09 99.09 99.09 99.09 unch 0 250 +0
Total Volume and Open Interest 1,571 75,551 -786
Japanese Gov't Bonds(SGX)
Jun08 080415 139.80 139.86 139.41 139.64 -0.26 1,339 23,324 -624
Sep08 080415 139.64 139.64 139.60 139.64 -0.26      
Dec08 080415 139.64 139.64 139.64 139.64 -0.26      
Total Volume and Open Interest 1,339 23,324 -624
Euro-Bund(EUREX)
Jun08 080415 115.86 116.06 115.32 115.53 -0.44 968,348 1,231,776 -9,280
Sep08 080415 116.05 116.28 115.60 115.78 -0.44 46 401 +12
Dec08 080415 115.22 115.22 115.22 115.22 -0.44      
Total Volume and Open Interest 968,394 1,232,177 -9,268
Euro-Bobl(EUREX)
Jun08 080415 44.75 44.80 44.26 44.44 -0.35 522,197 1,055,426 +4,909
Sep08 080415 45.32 45.32 44.93 44.93 -0.38 300 9,407 +0
Dec08 080415 44.13 44.13 44.13 44.13 -0.34      
Total Volume and Open Interest 522,497 1,064,833 +4,909
3-Mth Euribor(EUREX)
Jun08 080415 95.310 95.315 95.305 95.305 -0.075 559 20,633 -311
Sep08 080415 95.580 95.590 95.555 95.575 -0.065 151 6,318 -21
Dec08 080415 95.830 95.835 95.765 95.790 -0.080 129 2,805 +14
Total Volume and Open Interest 1,744 35,846 +276
Long Gilt(LIFFE)
Jun08 080415 110~13 110~27 110~10 110~17 unch 61,234 321,531 -6,508
Sep08 080415 111~06 111~06 111~06 111~06 unch      
Total Volume and Open Interest 61,234 321,531 -6,508
3-Mth Short Sterling(LIFFE)
Jun08 080415 94.41 94.46 94.39 94.45 +0.05 47,790 514,663 -9,986
Sep08 080415 94.75 94.82 94.73 94.80 +0.07 56,744 545,686 +1,938
Dec08 080415 95.05 95.12 95.04 95.10 +0.07 64,619 604,916 -8,120
Mar09 080415 95.39 95.45 95.38 95.43 +0.07 54,599 378,061 -7,152
Jun09 080415 95.55 95.61 95.54 95.59 +0.06 56,582 275,356 +7,679
Sep09 080415 95.58 95.63 95.56 95.60 +0.05 39,147 165,930 +6,592
Total Volume and Open Interest 432,656 2,779,170 -30,696
3-Mth Euribor(LIFFE)
Jun08 080415 95.325 95.335 95.295 95.305 -0.030 188,628 783,411 -27,820
Sep08 080415 95.600 95.620 95.540 95.575 -0.060 174,822 647,842 -11,033
Dec08 080415 95.835 95.845 95.740 95.790 -0.075 186,203 506,180 +7,822
Total Volume and Open Interest 1,074,831 3,684,270 -53,290
3-Mth Aus T-Bills(SFE)
Jun08 080415 92.15 92.15 92.09 92.14 -0.01 18,757 359,921 +5,991
Sep08 080415 92.25 92.26 92.21 92.26 unch 9,159 224,576 +2,724
Dec08 080415 92.45 92.46 92.39 92.45 unch 11,382 123,932 +315
Mar09 080415 92.68 92.69 92.62 92.69 +0.01 1,618 65,654 -168
Jun09 080415 92.81 92.83 92.78 92.83 +0.01 1,451 64,221 +389
Sep09 080415 92.87 92.89 92.84 92.89 +0.01 1,513 51,257 -1,438
Dec09 080415 92.89 92.90 92.86 92.90 +0.01 1,993 19,190 -1,296
Mar10 080415 92.91 92.91 92.86 92.91 unch 562 4,015 +179
Jun10 080415 92.89 92.90 92.89 92.90 unch 52 572 +1
Sep10 080415 92.89 92.89 92.89 92.89 unch 1 578 +1
Total Volume and Open Interest 51,447 914,364 +6,698
10-Year Aus T-Bonds(SFE)
Jun08 080415 93.94 93.97 93.91 93.96 -0.03 24,026 418,103 -5,776
Sep08 080415 93.96 93.96 93.96 93.96 +0.12      
Total Volume and Open Interest 24,026 418,103 -5,776
3-Year Aus T-Bonds(SFE)
Jun08 080415 93.87 93.92 93.83 93.90 -0.02 47,728 441,197 +4,663
Sep08 080415 93.90 93.90 93.90 93.90 -0.02      
Total Volume and Open Interest 47,728 441,197 +4,663
Gold(CMX)
Apr08 080415 924.3 936.0 924.3 928.7 +3.3 153 1,369 -15
Jun08 080415 928.0 939.8 926.1 932.0 +3.3 80,123 255,691 +3,428
Aug08 080415 931.2 943.2 931.2 936.3 +3.4 2,589 36,596 +251
Oct08 080415 939.5 946.6 939.3 939.9 +3.5 392 14,349 +256
Dec08 080415 941.4 950.0 940.8 943.4 +3.5 867 31,136 +227
Feb09 080415 952.1 952.1 946.3 947.1 +3.6 33 23,109 -27
Apr09 080415 950.8 951.5 950.0 950.7 +3.8 130 9,504 +129
Jun09 080415 954.2 954.6 954.2 954.5 +4.0 6 10,857 +5
Aug09 080415 958.0 958.4 958.0 958.4 +4.2 7 248 +5
Oct09 080415 961.5 962.6 961.5 962.6 +4.6 14 548 +10
Dec09 080415 966.7 967.0 966.7 967.0 +4.8 86 15,355 +56
Feb10 080415 971.4 971.4 971.4 971.4 +4.8      
Total Volume and Open Interest 94,091 415,366 +765
Silver(CMX)
May08 080415 1784.5 1787.0 1779.0 1785.0 +6.0 24,747 51,553 -737
Jul08 080415 1790.0 1798.0 1790.0 1795.6 +6.1 2,741 36,409 +170
Sep08 080415 1804.0 1804.0 1804.0 1804.0 +6.1 945 18,604 +411
Dec08 080415 1818.0 1818.0 1815.0 1815.0 +6.1 758 21,271 +25
Mar09 080415 1824.3 1824.3 1824.3 1824.3 +6.3 514 5,002 +273
May09 080415 1830.2 1830.2 1830.2 1830.2 +6.5 1,179 2,007 +1,092
Jul09 080415 1836.9 1836.9 1836.9 1836.9 +6.5 80 4,130 +0
Total Volume and Open Interest 31,046 148,100 +1,269
Platinum(NYMEX)
Apr08 080415 1988.4 1988.4 1988.4 1988.4 -5.1 10 15 -39
Jul08 080415 2005.0 2017.5 1986.4 1986.4 +4.9 1,724 12,327 -51
Oct08 080415 1994.9 1994.9 1994.9 1994.9 +3.5 9 205 +5
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080415 462.90 462.90 453.00 453.75 -9.05 998 17,452 +135
Sep08 080415 461.00 461.00 456.00 457.35 -9.30 8 0 +0
Dec08 080415 468.45 468.45 460.25 460.25 -9.30      
Total Volume and Open Interest 1,006 17,452 +135
Copper(CMX)
May08 080415 388.10 392.25 383.65 385.90 -3.75 12,849 34,076 -2,731
Jul08 080415 388.00 392.15 383.80 386.00 -3.75 6,155 47,158 +2,202
Sep08 080415 386.60 388.95 382.50 384.20 -3.60 426 7,820 +177
Dec08 080415 382.55 385.00 377.35 379.55 -3.40 465 7,578 +309
Mar09 080415 375.00 380.00 374.30 374.30 -3.20 74 1,032 +36
Total Volume and Open Interest 24,080 105,637 +1,188
Aluminum(CMX)
Apr08 080415 1.35 1.35 1.35 1.35 -134.90      
May08 080415 1.35 1.35 1.35 1.35 -134.90      
Jun08 080415 1.35 1.35 1.35 1.35 -134.90      
Jul08 080415 1.35 1.35 1.35 1.35 -134.90      
Aug08 080415 1.35 1.35 1.35 1.35 -134.90      
Sep08 080415 1.35 1.35 1.35 1.35 -134.90      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080415 12320 12380 12265 12354 +38 2,798 27,605 -16
Sep08 080415 12280 12353 12280 12353 +39 12 1,319 +5
Dec08 080415 12342 12342 12299 12342 +43 0 7 +7
Mar09 080415 12335 12335 12289 12335 +46 2 0 +0
Total Volume and Open Interest 2,532 28,947 -92
S & P 500(CME)
Jun08 080415 1337.50 1338.70 1325.50 1335.90 +4.60 22,059 548,336 -1,591
Sep08 080415 1336.80 1336.80 1336.80 1336.80 +4.80 320 1,973 +319
Dec08 080415 1337.70 1337.70 1337.70 1337.70 +5.40 4 7,026 +1
Mar09 080415 1338.40 1338.40 1338.40 1338.40 +5.40 0 5 +0
Total Volume and Open Interest 22,383 557,355 -1,271
S & P 500 E-Mini(Globex)
Jun08 080415 1331.00 1338.75 1325.00 1336.00 +4.75 1,460,310 2,011,892 +27,779
Sep08 080415 1332.25 1339.50 1326.00 1336.75 +4.75 1,558 30,817 +1,539
Total Volume and Open Interest 2,027,513 2,018,703 -32,525
NASDAQ 100(CME)
Jun08 080415 1803.00 1807.00 1781.50 1796.80 +0.50 2,372 31,435 +496
Sep08 080415 1804.00 1804.00 1804.00 1804.00 +0.50 0 30 +0
Dec08 080415 1811.30 1811.30 1811.30 1811.30 +0.50 0 1 +0
Total Volume and Open Interest 2,372 31,466 +496
NASDAQ 100 E-Mini(Globex)
Jun08 080415 1797.50 1809.80 1781.30 1796.80 +0.50 251,469 311,562 -736
Sep08 080415 1811.80 1815.80 1789.30 1804.00 +0.50 68 2,571 +23
Total Volume and Open Interest 251,537 314,133 +2,270
S & P Midcap 400(CME)
Jun08 080415 803.50 803.50 795.25 802.20 +2.70 168 4,054 +13
Sep08 080415 803.20 803.20 802.50 803.20 +2.70 0 55 +0
Dec08 080415 808.20 808.20 807.50 808.20 +2.70 0 2 +0
Total Volume and Open Interest 35 4,098 +19
Russell 2000(CME)
Jun08 080415 689.50 692.25 684.00 691.90 +5.10 1,990 36,190 +1,548
Sep08 080415 691.50 691.50 691.50 691.50 +5.10 0 27 +0
Total Volume and Open Interest 1,990 36,217 +1,548
Russell 2000 E-Mini(Globex)
Jun08 080415 687.00 692.70 684.10 691.90 +5.10 155,702 653,856 +2,562
Sep08 080415 690.00 691.70 684.20 691.50 +5.10 73 2,644 +87
Total Volume and Open Interest 194,889 653,851 -882
Value Line(KCBT)
Jun08 080415 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 080415 4796.5 4821.5 4739.5 4778.5 +13.0 150,007 482,345 -15,523
May08 080415 4749.5 4772.5 4693.5 4731.5 +13.0 55,603 63,196 +52,756
Jun08 080415 4691.0 4714.0 4640.0 4672.0 +14.0 401 31,843 -6
Total Volume and Open Interest 176,036 542,337 +23,698
Hang Seng Index(HKFE)
Apr08 080415 23950 24026 23582 23848 +13 5,886 1,046 -19,998
May08 080415 23795 23857 23455 23680 +12 45 918 +705
Jun08 080415 23738 23780 23442 23630 +5 17 324 -599
Total Volume and Open Interest 5,950 2,319 -19,872
DAX(EUREX)
Jun08 080415 6651.0 6685.0 6579.5 6633.5 +22.5 130,324 208,710 -2,169
Sep08 080415 6720.0 6750.5 6655.0 6702.5 +23.5 154 7,472 +25
Dec08 080415 6780.5 6820.5 6740.0 6772.5 +25.5 113 1,521 +62
Total Volume and Open Interest 184,639 219,785 +962
FT-SE 100(EURONEXT)
Jun08 080415 5883.50 5954.50 5871.50 5915.00 +76.50 78,115 460,187 -12,440
Sep08 080415 5909.00 5945.50 5896.00 5931.00 +76.50 42 5,720 -2
Dec08 080415 5963.00 5963.00 5963.00 5963.00 +76.50 2 3,600 -2
Total Volume and Open Interest 78,159 469,507 -12,444
SPI 200(SFE)
Jun08 080415 5390.0 5467.0 5374.0 5448.0 +66.0 20,490 220,174 +2,415
Sep08 080415 5393.0 5460.0 5393.0 5453.0 +66.0 63 1,629 +51
Dec08 080415 5504.0 5504.0 5504.0 5504.0 +66.0 0 834 -27
Total Volume and Open Interest 20,553 222,641 +2,439
GSCI(CME)
May08 080415 69.64 71.24 68.64 71.14 +11.30 988 16,843 +687
Jun08 080415 69.64 69.64 67.64 69.64 +11.00 0 3 +0
Jul08 080415 68.34 68.34 68.34 68.34        
RJ/CRB Index(ICE)
Jun08 080415 401.10 401.10 401.10 401.10 -144.90 24 481 +9
Aug08 080415 561.00 561.00 561.00 561.00 +8.00 3 583 +1
Nov08 080415 563.00 563.00 563.00 563.00 +7.00 5 10 +5
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php