Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 16, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080416 1383.00 1391.00 1336.00 1344.75 -35.25 9,349 98,010 -6,271
Jul08 080416 1400.00 1408.00 1351.00 1361.00 -36.00 14,124 199,964 +14,720
Aug08 080416 1382.00 1383.00 1347.00 1350.00 -35.00 370 11,579 +58
Sep08 080416 1321.00 1322.00 1313.00 1315.00 -34.00 238 8,853 -177
Nov08 080416 1303.00 1305.00 1265.00 1273.50 -26.50 3,492 145,105 +1,899
Jan09 080416 1314.00 1314.00 1283.00 1286.75 -26.25 51 12,421 -15
Mar09 080416 1325.00 1325.00 1296.50 1296.50 -25.50 33 4,674 +2
Total Volume and Open Interest 171,705 507,811 +0
Soybean Meal(CBOT)
May08 080416 348.80 352.50 336.50 340.00 -8.80 3,995 36,405 -2,413
Jul08 080416 353.30 357.60 342.00 344.80 -8.80 4,588 67,019 +2,074
Aug08 080416 350.00 351.00 337.00 339.00 -8.60 264 19,256 -104
Sep08 080416 334.00 334.00 326.00 326.50 -7.50 556 11,693 -185
Oct08 080416 305.50 309.00 305.50 307.00 -4.50 277 14,434 +88
Dec08 080416 309.00 309.00 302.50 305.00 -4.50 1,332 54,634 +690
Jan09 080416 306.30 306.30 306.30 306.30 -4.50 118 4,003 +34
Mar09 080416 309.50 309.50 309.50 309.50 -4.00 71 2,786 -23
Total Volume and Open Interest 43,127 217,717 +0
Soybean Oil(CBOT)
May08 080416 62.40 62.55 61.00 61.53 -0.99 7,030 49,313 -6,573
Jul08 080416 63.35 63.35 61.65 62.28 -0.99 8,757 114,838 +8,486
Aug08 080416 63.42 63.47 62.60 62.60 -0.99 338 14,041 -98
Sep08 080416 63.75 63.75 62.78 62.78 -1.00 478 9,635 -106
Oct08 080416 63.80 63.80 62.86 62.86 -1.02 183 8,607 -89
Dec08 080416 64.00 64.25 63.15 63.28 -0.98 1,394 60,764 +1,059
Jan09 080416 64.25 64.25 63.43 63.43 -1.04 18 2,987 +40
Mar09 080416 64.65 64.65 63.55 63.68 -1.14 52 4,902 +38
Total Volume and Open Interest 77,257 268,511 -7,891
Canola(WCE)
May08 080416 638.6 642.4 627.3 637.8 -3.4 3,060 19,683 -1,787
Jul08 080416 652.7 0.6 635.5 647.2 -5.5 11,834 55,767 +3,658
Total Volume and Open Interest 14,209 139,546 +0
Corn(CBOT)
May08 080416 607.50 608.50 600.00 603.50 -2.50 10,783 232,604 -7,763
Jul08 080416 620.00 622.00 613.50 617.00 -2.50 15,957 491,885 +23,592
Sep08 080416 627.50 628.50 622.00 624.25 -2.25 3,212 118,271 +8,926
Dec08 080416 626.50 629.00 622.00 625.75 +0.50 4,868 437,301 +4,460
Mar09 080416 634.00 637.50 631.25 635.00 +1.00 244 50,414 +849
May09 080416 638.00 641.00 636.50 637.50 unch 46 5,029 +0
Total Volume and Open Interest 281,400 1,428,087 -11,668
Wheat(CBOT)
May08 080416 907.00 924.50 896.50 924.50 +28.75 3,331 28,999 -16,860
Jul08 080416 924.00 940.00 907.00 939.00 +28.50 6,085 202,104 +5,520
Sep08 080416 943.00 953.25 943.00 953.25 +28.75 781 36,982 +567
Dec08 080416 953.00 969.00 940.00 967.50 +27.50 452 67,169 +265
Mar09 080416 981.50 981.50 981.50 981.50 +28.50 4 2,759 +25
Total Volume and Open Interest 72,058 380,130 -4,451
Wheat(KCBT)
May08 080416 955.00 985.00 949.00 985.00 +34.75 4,030 13,961 -1,885
Jul08 080416 959.00 978.00 946.00 978.00 +27.25 6,630 57,126 +713
Sep08 080416 965.00 982.00 957.00 982.00 +22.00 646 11,162 +133
Dec08 080416 982.00 996.00 973.00 996.00 +20.50 611 14,086 +64
Mar09 080416 1004.00 1004.00 1004.00 1004.00 +14.00 49 577 +23
Total Volume and Open Interest 10,983 106,696 -478
Wheat(MGE)
May08 080416 1232.00 1255.00 1231.00 1245.00 +12.50 981 2,698 -610
Jul08 080416 1040.00 1065.00 1035.00 1065.00 +23.00 1,192 8,730 +23
Sep08 080416 992.00 1007.00 985.00 1004.00 +12.00 886 16,622 -8
Dec08 080416 1003.00 1015.00 994.00 1015.00 +16.00 1,016 14,686 +368
Mar09 080416 1020.00 1020.00 1020.00 1020.00 +13.00 115 741 +4
Total Volume and Open Interest 4,367 44,933 -200
Oats(CBOT)
May08 080416 395.00 395.50 377.25 386.50 -6.50 228 3,407 -95
Jul08 080416 405.00 407.00 386.00 397.00 -6.50 237 8,012 +123
Sep08 080416 408.00 408.00 407.75 408.00 -7.00 0 386 +1
Dec08 080416 430.00 430.50 410.00 424.00 -5.00 18 3,559 +26
Total Volume and Open Interest 1,161 15,377 +0
Rough Rice(CBOT)
May08 080416 22.75 22.75 22.55 22.55 +0.38 7 6,968 -210
Jul08 080416 23.10 23.20 22.60 22.88 +0.39 2 6,173 +259
Sep08 080416 21.10 21.10 20.98 20.98 +0.33 126 5,182 +9
Nov08 080416 20.99 20.99 20.99 20.99 +0.29 8 4,184 +93
Total Volume and Open Interest 1,530 22,505 +0
Live Cattle(CME)
Apr08 080416 89.650 90.200 89.500 90.050 +0.570 3,307 7,973 -1,568
Jun08 080416 91.550 91.750 91.300 91.650 +0.070 20,322 141,719 -590
Aug08 080416 97.600 97.700 97.200 97.680 +0.045 11,630 68,156 +1,823
Oct08 080416 102.500 102.700 102.250 102.650 +0.115 4,006 33,630 +757
Dec08 080416 104.100 104.150 103.850 104.050 -0.050 2,462 17,256 +925
Feb09 080416 105.600 105.650 105.250 105.650 unch 1,192 10,651 +267
Total Volume and Open Interest 25,476 281,831 -631
Feeder Cattle(CME)
Apr08 080416 100.200 100.450 100.100 100.400 +0.250 510 2,528 -211
May08 080416 104.150 104.250 103.550 104.200 +0.250 2,581 13,429 -483
Aug08 080416 107.400 107.450 106.785 107.050 -0.235 1,971 16,157 +467
Sep08 080416 107.950 108.150 107.800 108.035 -0.395 275 2,422 -100
Oct08 080416 109.250 109.250 108.650 108.800 -0.350 226 1,832 +130
Nov08 080416 108.850 108.900 108.600 108.730 -0.120 189 649 -41
Jan09 080416 108.400 108.600 108.000 108.400 +0.200 38 636 +2
Total Volume and Open Interest 4,628 37,890 -736
Lean Hogs(CME)
May08 080416 71.800 71.800 71.200 71.725 +0.075 1,023 4,370 -143
Jun08 080416 74.400 74.550 73.400 73.975 -0.125 20,086 85,705 -782
Jul08 080416 76.450 76.600 75.600 76.150 +0.015 9,734 31,740 +196
Aug08 080416 77.550 77.750 76.900 77.650 +0.265 5,723 31,594 +784
Oct08 080416 74.150 74.250 73.600 73.975 -0.075 2,733 21,825 -110
Dec08 080416 77.100 77.180 76.550 77.050 -0.130 3,822 29,248 +1,667
Feb09 080416 82.050 82.100 81.550 82.050 unch 1,019 13,893 +450
Apr09 080416 84.150 84.400 83.850 84.385 +0.085 1,422 6,494 +794
Total Volume and Open Interest 29,852 222,013 -3,628
Pork Bellies(CME)
May08 080416 79.000 80.650 78.000 78.150 -1.800 181 875 -107
Jul08 080416 81.100 81.750 79.000 79.180 -2.020 98 862 +13
Aug08 080416 80.000 80.000 78.100 78.300 -1.585 32 330 +19
Feb09 080416 96.500 96.500 96.500 96.500 +2.000 1 19 +1
Mar09 080416 97.000 97.000 97.000 97.000 +2.000 0 5 +0
Total Volume and Open Interest 481 2,165 +0
Class III Milk(CME)
Apr08 080416 16.84 16.84 16.84 16.84 +0.11 12 3,774 -7
May08 080416 17.33 17.33 17.33 17.33 +0.04 219 3,942 +45
Jun08 080416 18.35 18.35 18.28 18.28 -0.06 144 3,264 +50
Jul08 080416 19.10 19.25 19.10 19.17 -0.02 140 2,574 +73
Aug08 080416 19.64 19.64 19.64 19.64 -0.01 174 2,425 +62
Total Volume and Open Interest 922 28,672 +235
Cocoa(ICE)
May08 080416 2643 2729 2642 2686 +46 4,078 2,614 -3,325
Jul08 080416 2589 2663 2589 2641 +52 8,583 66,331 +3,283
Sep08 080416 2576 2631 2572 2614 +46 1,713 24,045 +1,078
Dec08 080416 2532 2580 2525 2571 +56 1,375 23,369 +734
Mar09 080416 2539 2557 2539 2557 +49 108 10,460 +48
May09 080416 2541 2582 2540 2561 +46 150 2,202 -2
Jul09 080416 2548 2583 2548 2559 +40 23 2,018 +0
Total Volume and Open Interest 12,728 131,417 -2,792
Coffee "C"(ICE)
May08 080416 134.20 136.85 134.00 134.75 +0.55 11,903 37,344 -4,150
Jul08 080416 135.80 139.20 135.80 137.10 +0.60 12,028 79,628 +2,427
Sep08 080416 139.00 141.50 138.85 139.50 +0.60 1,689 22,612 -183
Dec08 080416 142.20 144.75 142.15 142.85 +0.60 724 13,985 -208
Mar09 080416 148.00 148.00 146.20 146.20 +0.60 262 7,702 +107
May09 080416 149.75 149.75 148.30 148.30 +0.60 58 3,340 -20
Total Volume and Open Interest 24,268 169,544 -3,413
Orange Juice(ICE)
May08 080416 116.30 117.70 115.00 116.45 +0.95 1,655 9,103 -712
Jul08 080416 118.00 119.85 117.05 118.20 +0.30 1,131 19,537 +331
Sep08 080416 121.90 122.15 120.15 121.25 +0.35 8 2,546 +5
Nov08 080416 125.10 125.15 123.05 124.60 +0.25 26 1,588 +5
Jan09 080416 127.35 127.40 127.10 127.10 +0.25 11 1,395 +8
Mar09 080416 130.10 130.10 130.10 130.10 +0.25 0 186 +0
Total Volume and Open Interest 5,249 34,763 -165
Sugar #11(ICE)
May08 080416 12.63 12.94 12.51 12.65 -0.02 64,766 104,735 -30,876
Jul08 080416 13.38 13.59 13.17 13.34 +0.03 73,461 406,899 +13,683
Oct08 080416 13.94 14.17 13.79 13.95 +0.02 25,874 178,727 +3,357
Mar09 080416 14.53 14.78 14.47 14.58 +0.03 5,765 86,125 +128
May09 080416 14.60 14.76 14.47 14.59 +0.02 2,294 55,131 -649
Total Volume and Open Interest 141,203 949,323 +0
Sugar #14(ICE)
Jul08 080416 20.41 20.41 20.41 20.41 unch 36 3,129 +36
Sep08 080416 20.46 20.46 20.46 20.46 unch 0 1,493 +0
Nov08 080416 20.95 20.95 20.95 20.95 -0.08 0 1,046 +0
Jan09 080416 21.08 21.08 21.08 21.08 +0.07 0 458 +0
Mar09 080416 20.88 20.88 20.88 20.88 -0.17 0 284 +0
Total Volume and Open Interest 36 6,858 +36
London Cocoa(LCE)
May08 080416 1414 1442 1414 1430 +21 2,636 44,760 -394
Jul08 080416 1445 1471 1444 1462 +23 2,333 67,206 +463
Sep08 080416 1368 1388 1367 1379 +21 949 42,483 -196
Dec08 080416 1336 1351 1336 1344 +15 1,688 42,153 +19
Mar09 080416 1316 1330 1313 1319 +11 149 20,755 +40
May09 080416 1325 1341 1325 1330 +13 107 3,137 +28
Jul09 080416 1327 1343 1327 1339 +12 5 2,442 +3
Total Volume and Open Interest 5,098 224,143 -1,215
London Coffee(LCE)
May08 080416 2295.00 2315.00 2279.00 2299.00 +4.00 2,227 30,308 -1,015
Jul08 080416 2330.00 2350.00 2305.00 2334.00 +6.00 8,796 79,552 +2,984
Sep08 080416 2335.00 2350.00 2308.00 2337.00 +9.00 1,581 33,934 -190
Nov08 080416 2277.00 2318.00 2277.00 2296.00 +8.00 70 5,322 +13
Jan09 080416 2255.00 2282.00 2255.00 2267.00 +6.00 16 5,317 -12
Total Volume and Open Interest 7,840 152,653 -1,148
London Sugar(LCE)
Aug08 080416 363.00 370.90 362.60 368.50 +7.30 3,609 26,450 +262
Oct08 080416 368.50 374.60 368.20 372.00 +5.30 784 10,697 +100
Dec08 080416 374.00 379.00 372.50 376.00 +4.00 250 4,100 +181
Mar09 080416 382.60 384.50 382.10 383.00 +3.70 15 5,543 -10
May09 080416 387.00 387.00 384.00 384.00 +5.20 13 1,987 +0
Total Volume and Open Interest 7,902 55,827 -1,584
Cotton(ICE)
May08 080416 75.30 78.49 73.25 73.54 -1.69 8,874 28,318 -6,115
Jul08 080416 79.13 82.23 76.11 77.11 -1.72 11,753 122,255 +4,752
Oct08 080416 83.60 85.50 81.79 81.79 -1.48 25 2,376 -7
Dec08 080416 86.50 89.49 84.20 85.19 -1.19 4,852 94,956 +1,419
Mar09 080416 90.00 92.18 88.59 88.86 -1.07 303 7,599 -94
May09 080416 91.74 91.74 90.01 90.01 -1.02 122 599 +23
Total Volume and Open Interest 35,018 261,794 -7,278
Lumber(CME)
May08 080416 215.5 218.8 213.7 213.9 -2.6 848 3,509 -177
Jul08 080416 242.1 246.0 240.6 242.0 -1.2 1,134 7,994 +146
Sep08 080416 261.0 262.5 258.1 260.7 +2.2 261 2,335 +173
Nov08 080416 247.0 253.5 247.0 253.0 +2.7 40 525 +14
Total Volume and Open Interest 2,277 14,409 -224
Crude Oil(NYM)
May08 080416 113.55 115.00 112.55 114.93 +1.14 222,349 150,626 -17,072
Jun08 080416 113.35 114.55 112.15 114.45 +1.23 136,598 362,773 +9,239
Jul08 080416 111.63 113.80 111.63 113.80 +1.32 40,858 101,879 +2,148
Aug08 080416 113.09 113.09 113.09 113.09 +1.35 15,444 41,334 +2,144
Sep08 080416 112.43 112.43 112.43 112.43 +1.36 10,649 57,676 +1,646
Oct08 080416 111.83 111.83 111.83 111.83 +1.37 3,683 45,318 +478
Nov08 080416 111.27 111.27 111.27 111.27 +1.37 2,115 23,894 +572
Dec08 080416 109.43 110.74 109.43 110.74 +1.37 13,818 196,314 +851
Jan09 080416 110.17 110.17 110.17 110.17 +1.38 775 27,065 +307
Feb09 080416 109.65 109.65 109.65 109.65 +1.39 817 12,685 -407
Mar09 080416 109.14 109.14 109.14 109.14 +1.39 436 12,426 +210
Apr09 080416 108.69 108.69 108.69 108.69 +1.39 65 9,122 -3
May09 080416 108.25 108.25 108.25 108.25 +1.39 513 17,536 -110
Jun09 080416 107.83 107.83 107.83 107.83 +1.39 2,585 25,632 +179
Jul09 080416 107.43 107.43 107.43 107.43 +1.39 97 12,027 +0
Aug09 080416 107.08 107.08 107.08 107.08 +1.39 513 9,547 -13
Total Volume and Open Interest 374,796 1,439,315 +7,628
Heating Oil(NYM)
May08 080416 329.00 329.60 323.25 328.30 +0.91 27,864 42,798 -2,932
Jun08 080416 324.20 324.20 324.20 324.20 +0.86 17,428 66,897 +2,236
Jul08 080416 323.45 323.45 323.45 323.45 +1.06 4,668 29,191 +209
Aug08 080416 323.50 323.50 323.50 323.50 +1.06 1,876 14,179 +357
Sep08 080416 324.35 324.35 324.35 324.35 +1.06 781 10,529 -34
Oct08 080416 325.40 325.40 325.40 325.40 +1.21 602 7,048 +192
Nov08 080416 326.35 326.35 326.35 326.35 +1.31 308 5,093 +3
Dec08 080416 327.30 327.30 327.30 327.30 +1.41 3,400 21,891 +973
Jan09 080416 327.70 327.70 327.70 327.70 +1.46 716 10,201 +344
Feb09 080416 326.35 326.35 326.35 326.35 +1.61 3 1,682 -1
Mar09 080416 322.20 322.20 322.20 322.20 +1.76 7 1,543 +5
Apr09 080416 315.80 315.80 315.80 315.80 +1.91 7 1,150 +2
Total Volume and Open Interest 48,501 226,672 -1,032
Gasoline(NYMEX)
May08 080416 288.10 294.27 286.61 293.90 +5.80      
Jun08 080416 287.15 293.28 285.85 293.05 +5.75      
Jul08 080416 286.62 292.25 285.14 292.00 +5.40      
Aug08 080416 284.73 290.36 283.40 290.10 +5.20      
Sep08 080416 281.53 287.49 280.70 287.25 +5.05      
Oct08 080416 269.10 274.65 268.53 274.65 +4.60      
Nov08 080416 268.50 271.45 266.62 271.45 +4.25      
Dec08 080416 265.94 270.10 264.15 270.10 +4.05      
Jan09 080416 266.50 270.75 266.50 270.75 +3.95      
Feb09 080416 272.40 272.40 272.40 272.40 +3.95      
Total Volume and Open Interest 57,829 240,030 +240,030
e-MiNY RBOB Gasoline(NYMEX)
May08 080416 293.90 293.90 293.90 293.90 +13.17 2 7 +0
Jun08 080416 293.05 293.05 293.05 293.05 +12.92 0 8 +0
Jul08 080416 292.00 292.00 292.00 292.00 +12.52      
Aug08 080416 290.10 290.10 290.10 290.10 +12.22 0 1 +0
Total Volume and Open Interest 2 16 +0
Natural Gas(NYM)
May08 080416 10.245 10.489 10.060 10.433 +0.228 66,315 74,906 -4,581
Jun08 080416 10.285 10.532 10.285 10.532 +0.237 30,543 100,001 +5,128
Jul08 080416 10.400 10.660 10.400 10.639 +0.242 13,562 71,731 +248
Aug08 080416 10.440 10.698 10.440 10.698 +0.243 5,726 32,422 +448
Sep08 080416 10.510 10.716 10.510 10.716 +0.244 2,912 25,340 +793
Oct08 080416 10.555 10.780 10.555 10.768 +0.248 11,130 68,845 -2,582
Nov08 080416 11.023 11.023 11.023 11.023 +0.253 2,015 31,256 +487
Dec08 080416 11.030 11.373 11.030 11.373 +0.253 1,357 36,236 -221
Jan09 080416 11.440 11.598 11.440 11.598 +0.258 3,099 54,260 +431
Feb09 080416 11.395 11.558 11.395 11.558 +0.263 376 14,301 +36
Mar09 080416 11.145 11.283 11.145 11.283 +0.238 2,961 43,292 +1,081
Apr09 080416 9.370 9.473 9.370 9.473 +0.203 1,020 35,771 +146
May09 080416 9.212 9.308 9.212 9.308 +0.196 646 29,306 +53
Jun09 080416 9.175 9.358 9.175 9.358 +0.196 87 14,064 +9
Jul09 080416 9.332 9.428 9.332 9.428 +0.196 154 11,186 +26
Aug09 080416 9.387 9.483 9.387 9.483 +0.196 53 12,371 +10
Total Volume and Open Interest 106,660 878,652 +345
Brent Crude Oil(ICE)
Jun08 080416 111.33 112.79 110.15 112.66 +1.08 97,622 146,099 +5,625
Jul08 080416 110.97 112.64 109.98 112.50 +1.18 41,695 116,980 +5,725
Aug08 080416 110.65 112.26 110.02 112.21 +1.21 18,778 37,974 +2,660
Sep08 080416 110.30 111.94 109.52 111.86 +1.23 9,554 20,862 -415
Oct08 080416 109.98 111.48 109.24 111.48 +1.22 4,493 12,777 +79
Nov08 080416 109.60 111.10 108.91 111.10 +1.21 2,908 11,982 +798
Dec08 080416 109.28 110.77 108.23 110.71 +1.21 10,812 56,464 +515
Jan09 080416 108.78 110.39 108.78 110.39 +1.22 805 13,433 -253
Feb09 080416 108.48 110.05 108.48 110.05 +1.23 0 8,080 +57
Mar09 080416 109.67 109.67 109.67 109.67 +1.25 0 5,001 +52
Apr09 080416 109.28 109.28 109.28 109.28 +1.25 0 5,889 +0
May09 080416 108.89 108.89 108.89 108.89 +1.24 0 1,795 +0
Jun09 080416 107.92 108.51 107.38 108.51 +1.22 1,376 9,552 +57
Jul09 080416 108.16 108.16 108.16 108.16 +1.22 0 2,489 +0
Total Volume and Open Interest 240,149 541,278 -828
Gas Oil(ICE)
May08 080416 1043.25 1061.00 1030.50 1044.75 +5.00 33,800 59,480 -2,176
Jun08 080416 1027.50 1046.25 1017.75 1031.50 +4.50 30,275 56,806 +210
Jul08 080416 1026.00 1039.75 1012.75 1026.00 +4.50 7,547 20,871 +406
Aug08 080416 1026.25 1036.50 1012.50 1024.00 +4.50 3,072 10,800 -135
Sep08 080416 1026.00 1035.25 1011.75 1023.25 +4.75 1,916 13,049 +66
Oct08 080416 1029.00 1031.00 1011.00 1021.00 +5.00 1,217 7,897 +139
Nov08 080416 1025.75 1027.75 1011.25 1018.00 +5.00 1,016 8,363 -165
Dec08 080416 1017.00 1027.25 1003.00 1015.00 +5.00 3,686 32,775 -221
Jan09 080416 1019.50 1019.50 1004.25 1012.50 +5.00 28 12,876 +140
Feb09 080416 1004.75 1004.75 1004.75 1004.75 +5.00 0 1,897 +0
Total Volume and Open Interest 82,828 252,108 -1,689
US Dollar Index(ICE)
Jun08 080416 72.325 72.325 71.510 71.645 -0.645 3,314 39,994 -457
Sep08 080416 71.995 72.080 71.935 72.070 -0.645 4 2,644 +0
Dec08 080416 72.420 72.420 72.420 72.420 -0.645 1 564 +0
Total Volume and Open Interest 3,324 43,659 -77
Australian Dollar(CME)
Jun08 080416 92.93 93.23 92.93 93.20 +1.54 1,755 88,896 +4,453
Sep08 080416 92.03 92.03 92.03 92.03 +1.55 2 447 -1
Dec08 080416 90.86 90.86 90.86 90.86 +1.55 0 844 +51
Total Volume and Open Interest 48,152 85,755 -8,420
British Pound(CME)
Jun08 080416 196.66 196.66 196.21 196.23 +0.98 8,006 112,030 +5,948
Sep08 080416 194.94 194.94 194.94 194.94 +1.08 0 1,105 +13
Dec08 080416 193.54 193.54 193.54 193.54 +1.02 0 144 +0
Total Volume and Open Interest 92,422 107,498 +1,193
Canadian Dollar(CME)
Jun08 080416 98.85 99.81 98.85 99.77 +1.79 209 94,216 -2,503
Sep08 080416 99.63 99.63 99.63 99.63 +1.80 13 6,517 -24
Dec08 080416 99.49 99.49 99.49 99.49 +1.82 0 2,655 +2
Mar09 080416 99.34 99.34 99.34 99.34 +1.82 0 505 +8
Total Volume and Open Interest 36,041 107,487 +3,332
Japanese Yen(CME)
Jun08 080416 99.08 99.08 98.66 98.66 -0.25 2,414 173,879 -1,280
Sep08 080416 99.08 99.08 99.08 99.08 -0.24 1 3,035 +1
Dec08 080416 99.52 99.52 99.52 99.52 -0.21 0 547 +0
Total Volume and Open Interest 102,196 178,793 -2,235
Swiss Franc(CME)
Jun08 080416 100.23 100.25 100.10 100.10 +0.62 972 59,896 +1,695
Sep08 080416 100.05 100.05 100.05 100.05 +0.62 0 1,321 +13
Dec08 080416 99.96 99.96 99.96 99.96 +0.63 0 57 +0
Total Volume and Open Interest 48,928 59,570 +0
EuroFX(CME)
Jun08 080416 158.87 159.28 158.87 159.13 +1.69 1,520 171,861 -930
Sep08 080416 158.37 158.37 158.37 158.37 +1.72 20 2,649 +35
Dec08 080416 157.65 157.65 157.65 157.65 +1.78 0 588 +0
Total Volume and Open Interest 184,002 176,143 +1,743
Mexican Peso(CME)
May08 080416 952.2 952.2 952.2 952.2 +0.8 0 3 +0
Jun08 080416 949.5 949.5 949.0 949.0 +0.8 445 134,858 -7,106
Total Volume and Open Interest 16,354 143,644 +0
30-Year T-Bonds(CBOT)
Jun08 080416 118~00 118~13 116~24 117~00 -1~13 278,261 902,894 +817
Sep08 080416 117~04 117~06 115~22 115~28 -1~12 708 2,123 +506
Dec08 080416 114~16 114~16 114~16 114~16 -1~13 0 49 +0
Total Volume and Open Interest 216,066 903,757 +0
10-Year T-Notes(CBOT)
Jun08 080416 117~060 117~150 116~145 116~190 -0~260 948,799 2,090,109 +20,117
Sep08 080416 115~100 115~285 114~315 115~020 -0~260 2,150 3,051 +845
Dec08 080416 114~020 114~020 114~020 114~020 -0~260      
Total Volume and Open Interest 746,227 2,072,198 +0
5-Year T-Notes(CBOT)
Jun08 080416 113~115 113~180 112~250 112~270 -0~220 497,890 0 +0
Sep08 080416 112~065 112~065 112~065 112~065 -0~225 0 7,302 +12
Dec08 080416 112~065 112~065 112~065 112~065 -0~225      
Total Volume and Open Interest 455,061 1,800,045 +14,045
2 Year T-Notes(CBOT)
Jun08 080416 106~124 107~000 106~098 106~098 -0~038 289 1,086,116 +13,622
Sep08 080416 106~068 106~068 106~068 106~068 -0~038      
Dec08 080416 106~068 106~068 106~068 106~068 -0~038      
Total Volume and Open Interest 144,789 1,072,494 -120
Eurodollars(CME)
Jun08 080416 97.365 97.380 97.285 97.290 -0.150 52,247 1,461,276 -29,935
Sep08 080416 97.500 97.540 97.385 97.410 -0.165 80,887 1,403,400 +8,394
Dec08 080416 97.410 97.475 97.260 97.290 -0.190 74,455 1,387,300 +10,681
Mar09 080416 97.400 97.480 97.240 97.260 -0.210 78,344 1,110,975 +18,828
Jun09 080416 97.310 97.340 97.075 97.090 -0.230 73,265 883,538 +1,777
Sep09 080416 97.050 97.115 96.880 96.895 -0.235 68,720 756,807 -585
Dec09 080416 96.810 96.875 96.645 96.665 -0.225 37,657 541,492 -3,802
Mar10 080416 96.635 96.675 96.475 96.500 -0.220 30,790 361,841 +1,611
Jun10 080416 96.430 96.495 96.280 96.300 -0.215 16,844 257,555 +2,816
Sep10 080416 96.240 96.295 96.085 96.110 -0.210 14,291 190,951 -731
Dec10 080416 96.055 96.100 95.900 95.925 -0.205 11,065 162,606 -1,836
Mar11 080416 95.965 95.965 95.765 95.790 -0.200 8,070 112,158 -479
Jun11 080416 95.820 95.820 95.630 95.655 -0.195 3,428 108,138 +92
Sep11 080416 95.695 95.695 95.515 95.535 -0.190 2,437 69,343 +95
Dec11 080416 95.570 95.570 95.395 95.410 -0.190 1,380 73,850 +18
Mar12 080416 95.485 95.485 95.310 95.330 -0.185 2,133 91,503 -347
Jun12 080416 95.395 95.395 95.225 95.240 -0.185 557 46,880 -230
Sep12 080416 95.305 95.305 95.135 95.155 -0.180 461 54,508 +133
Total Volume and Open Interest 1,534,694 9,256,875 -28,942
30 Day Federal Funds(CBOT)
Apr08 080416 6.025 6.025 6.025 6.025 unch 183 69,223 -1,374
May08 080416 6.300 6.335 6.300 6.310 -0.010 187 117,801 -2,593
Jun08 080416 6.330 6.365 6.325 6.335 -0.015 65 62,985 -587
Jul08 080416 6.395 6.395 6.395 6.395 -0.025 7 47,198 +546
Aug08 080416 6.405 6.415 6.405 6.415 -0.030 7 44,787 -217
Sep08 080416 6.415 6.415 6.415 6.415 -0.030 190 18,394 +1,731
Total Volume and Open Interest 60,136 411,263 +6,122
30 Day Fed Funds(e-CBOT)
Apr08 080416 97.775 97.785 97.770 97.775 unch 6,269 0 +0
May08 080416 98.060 98.095 98.045 98.060 -0.010 17,451 0 +0
Jun08 080416 98.085 98.120 98.065 98.085 -0.015 8,403 0 +0
Jul08 080416 98.150 98.175 98.110 98.145 -0.025 7,951 0 +0
Aug08 080416 98.180 98.190 98.130 98.165 -0.030 5,211 0 +0
Sep08 080416 98.180 98.200 98.130 98.165 -0.030 4,405 0 +0
Total Volume and Open Interest 56,193    
3-Mth Euro-Yen(CME)
Jun08 080416 99.17 99.17 99.17 99.17 -0.01 481 11,474 +45
Sep08 080416 99.20 99.20 99.20 99.20 -0.04 0 6,526 -4
Dec08 080416 99.24 99.24 99.24 99.24 -0.04 75 2,209 +74
Mar09 080416 99.27 99.27 99.27 99.27 -0.02 100 1,649 +74
Jun09 080416 99.25 99.25 99.25 99.25 -0.02 0 246 +0
Sep09 080416 99.19 99.19 99.19 99.19 -0.02 0 350 +0
Dec09 080416 99.13 99.13 99.13 99.13 -0.02 0 1 +0
Mar10 080416 99.07 99.07 99.07 99.07 -0.02      
Jun10 080416 99.04 99.04 99.04 99.04 unch      
Sep10 080416 99.00 99.00 99.00 99.00 unch      
Total Volume and Open Interest 656 22,455 +189
3-Mth Euro-Yen(SGX)
Jun08 080416 99.18 99.18 99.17 99.17 -0.01 673 27,735 -129
Sep08 080416 99.22 99.22 99.21 99.22 -0.01 369 15,712 -232
Dec08 080416 99.28 99.28 99.25 99.27 -0.02 548 16,483 -27
Mar09 080416 99.28 99.29 99.28 99.29 -0.01 255 7,421 +50
Jun09 080416 99.26 99.27 99.25 99.27 unch 0 2,162 +0
Sep09 080416 99.21 99.21 99.21 99.21 unch 0 778 +0
Dec09 080416 99.15 99.15 99.15 99.15 unch 0 261 +0
Mar10 080416 99.09 99.09 99.09 99.09 unch 0 250 +0
Total Volume and Open Interest 1,845 75,551 +0
Japanese Gov't Bonds(SGX)
Jun08 080416 139.39 139.66 139.31 139.66 +0.02 3,097 23,080 -244
Sep08 080416 139.66 139.66 139.32 139.66 +0.02      
Dec08 080416 139.66 139.66 139.66 139.66 +0.02      
Total Volume and Open Interest 3,097 23,080 -244
Euro-Bund(EUREX)
Jun08 080416 115.32 115.43 114.77 114.87 -0.66 923,451 1,241,741 +9,965
Sep08 080416 115.64 115.65 115.12 115.12 -0.66 109 475 +74
Dec08 080416 114.56 114.56 114.56 114.56 -0.66      
Total Volume and Open Interest 923,560 1,242,216 +10,039
Euro-Bobl(EUREX)
Jun08 080415 44.75 44.80 44.26 44.44 -0.35 522,197 1,055,426 +4,909
Sep08 080416 44.43 44.43 44.43 44.43 -0.50 0 9,407 +0
Dec08 080416 43.65 43.65 43.65 43.65 -0.48      
Total Volume and Open Interest 450,269 1,059,903 -4,930
3-Mth Euribor(EUREX)
Jun08 080416 95.300 95.315 95.250 95.255 -0.050 2,292 20,270 -363
Sep08 080416 95.560 95.580 95.485 95.500 -0.075 1,265 6,734 +416
Dec08 080416 95.760 95.780 95.675 95.675 -0.115 362 3,124 +319
Total Volume and Open Interest 4,354 35,922 +76
Long Gilt(LIFFE)
Jun08 080416 110~17 110~18 109~22 109~24 -0~25 74,788 324,022 +2,491
Sep08 080416 110~12 110~12 110~12 110~12 -0~25      
Total Volume and Open Interest 61,234 321,531 +0
3-Mth Short Sterling(LIFFE)
Jun08 080416 94.44 94.44 94.44 94.44 -0.01 75,634 515,108 +445
Sep08 080416 94.72 94.72 94.72 94.72 -0.08 95,217 537,709 -7,977
Dec08 080416 94.98 94.98 94.98 94.98 -0.12 100,311 612,290 +7,374
Mar09 080416 95.31 95.31 95.31 95.31 -0.12 91,225 398,932 +20,871
Jun09 080416 95.49 95.49 95.49 95.49 -0.09 66,244 286,033 +10,677
Sep09 080416 95.52 95.52 95.52 95.52 -0.08 47,507 175,683 +9,753
Total Volume and Open Interest 348,185 2,772,740 -6,430
3-Mth Euribor(LIFFE)
Jun08 080416 95.295 95.330 95.225 95.245 -0.060 125,101 818,412 +35,001
Sep08 080416 95.555 95.590 95.440 95.490 -0.085 142,571 629,866 -17,976
Dec08 080416 95.750 95.790 95.625 95.670 -0.120 145,710 508,170 +1,990
Total Volume and Open Interest 884,658 3,556,672 -127,598
3-Mth Aus T-Bills(SFE)
Jun08 080416 92.11 92.14 92.10 92.13 -0.01 17,211 368,954 +9,033
Sep08 080416 92.23 92.26 92.23 92.24 -0.02 13,745 229,473 +4,897
Dec08 080416 92.41 92.44 92.40 92.42 -0.03 11,124 121,341 -2,591
Mar09 080416 92.66 92.66 92.62 92.66 -0.03 1,604 65,733 +79
Jun09 080416 92.79 92.79 92.76 92.79 -0.04 2,223 63,418 -803
Sep09 080416 92.86 92.86 92.82 92.84 -0.05 1,498 50,433 -824
Dec09 080416 92.87 92.87 92.83 92.85 -0.05 1,414 19,903 +713
Mar10 080416 92.86 92.87 92.85 92.87 -0.04 39 4,144 +129
Jun10 080416 92.87 92.87 92.86 92.86 -0.04 2 574 +2
Sep10 080416 92.85 92.85 92.85 92.85 -0.04 10 568 -10
Total Volume and Open Interest 52,901 924,989 +10,625
10-Year Aus T-Bonds(SFE)
Jun08 080416 93.88 93.88 93.84 93.86 -0.10 24,300 416,256 -1,847
Sep08 080416 93.86 93.86 93.86 93.86 -0.10      
Total Volume and Open Interest 31,156 416,256 -1,847
3-Year Aus T-Bonds(SFE)
Jun08 080416 93.85 93.88 93.83 93.88 -0.03 45,476 464,493 +23,296
Sep08 080416 93.88 93.88 93.88 93.88 -0.03      
Total Volume and Open Interest 56,718 464,493 +23,296
Gold(CMX)
Apr08 080416 945.1 945.1 945.1 945.1 +16.4 168 1,360 -9
Jun08 080416 931.3 952.2 927.3 948.3 +16.3 88,687 258,295 +2,604
Aug08 080416 952.4 952.8 952.4 952.8 +16.5 2,938 36,772 +176
Oct08 080416 956.7 956.7 956.7 956.7 +16.8 771 14,080 -269
Dec08 080416 961.0 961.0 959.5 960.5 +17.1 772 31,436 +300
Feb09 080416 964.5 964.5 964.5 964.5 +17.4 324 23,291 +182
Apr09 080416 967.5 968.4 967.5 968.4 +17.7 169 9,604 +100
Jun09 080416 972.6 972.6 972.6 972.6 +18.1 168 10,860 +3
Aug09 080416 977.0 977.0 977.0 977.0 +18.6 63 260 +12
Oct09 080416 979.0 981.6 979.0 981.6 +19.0 15 554 +6
Dec09 080416 986.4 986.4 986.4 986.4 +19.4 100 15,426 +71
Feb10 080416 988.0 991.0 988.0 991.0 +19.6      
Total Volume and Open Interest 85,003 419,509 +4,143
Silver(CMX)
May08 080416 1816.0 1852.0 1815.0 1832.5 +47.5 20,964 51,762 +209
Jul08 080416 1855.0 1855.0 1842.0 1843.5 +47.9 3,787 37,325 +916
Sep08 080416 1852.3 1852.3 1852.3 1852.3 +48.3 296 18,742 +138
Dec08 080416 1863.7 1863.7 1863.7 1863.7 +48.7 620 20,868 -403
Mar09 080416 1887.0 1887.0 1874.6 1874.6 +50.3 6 5,003 +1
May09 080416 1881.5 1881.5 1881.5 1881.5 +51.3 240 2,157 +150
Jul09 080416 1890.0 1890.0 1888.9 1888.9 +52.0 25 4,130 +0
Total Volume and Open Interest 30,948 148,024 -76
Platinum(NYMEX)
Apr08 080416 2029.4 2029.4 2029.4 2029.4 +41.0 14 8 -7
Jul08 080416 2021.8 2042.0 2021.8 2037.3 +50.9 1,144 12,319 -8
Oct08 080416 2044.3 2044.3 2044.3 2044.3 +49.4 63 206 +1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080416 460.00 460.00 460.00 460.00 +6.25 781 17,523 +71
Sep08 080416 468.00 471.00 463.70 463.70 +6.35 11 0 +0
Dec08 080416 468.00 468.00 466.60 466.60 +6.35 3 0 +0
Total Volume and Open Interest 1,006 19,698 +2,246
Copper(CMX)
May08 080416 394.50 402.00 394.50 395.80 +9.90 11,932 30,750 -3,326
Jul08 080416 396.00 400.25 395.25 395.50 +9.50 5,795 49,239 +2,081
Sep08 080416 393.60 393.60 393.60 393.60 +9.40 709 8,015 +195
Dec08 080416 390.50 390.50 388.65 388.65 +9.10 95 7,567 -11
Mar09 080416 383.10 383.10 383.10 383.10 +8.80 41 1,044 +12
Total Volume and Open Interest 20,376 105,745 +108
Aluminum(CMX)
Apr08 080416 137.75 137.75 137.75 137.75 +3.00      
May08 080416 137.75 137.75 137.75 137.75 +3.00      
Jun08 080416 137.75 137.75 137.75 137.75 +3.00      
Jul08 080416 137.75 137.75 137.75 137.75 +3.00      
Aug08 080416 137.75 137.75 137.75 137.75 +3.00      
Sep08 080416 137.75 137.75 137.75 137.75 +3.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080416 12445 12660 12445 12654 +300 4,871 27,810 +205
Sep08 080416 12657 12657 12657 12657 +304 41 1,320 +1
Dec08 080416 12661 12661 12661 12661 +319 20 47 +40
Mar09 080416 12665 12665 12665 12665 +330 2 0 +0
Total Volume and Open Interest 3,003 28,931 -16
S & P 500(CME)
Jun08 080416 1347.00 1371.30 1347.00 1370.90 +35.00 26,282 548,309 -27
Sep08 080416 1350.00 1372.30 1350.00 1372.30 +35.50 1,225 3,091 +1,118
Dec08 080416 1373.70 1373.70 1373.70 1373.70 +36.00 213 7,017 -9
Mar09 080416 1375.20 1375.20 1375.20 1375.20 +36.80 0 5 +0
Total Volume and Open Interest 28,944 557,355 +0
S & P 500 E-Mini(Globex)
Jun08 080416 1342.75 1371.50 1337.25 1371.00 +35.00 1,753,000 2,008,577 -3,315
Sep08 080416 1342.25 1372.75 1338.50 1372.25 +35.50 2,444 31,450 +633
Total Volume and Open Interest 1,459,454 2,042,787 +24,084
NASDAQ 100(CME)
Jun08 080416 1821.00 1865.00 1820.00 1862.30 +65.50 3,886 31,293 -142
Sep08 080416 1870.00 1870.00 1870.00 1870.00 +66.00 0 30 +0
Dec08 080416 1877.30 1877.30 1877.30 1877.30 +66.00      
Total Volume and Open Interest 2,607 31,465 -1
NASDAQ 100 E-Mini(Globex)
Jun08 080416 1817.00 1865.80 1814.50 1862.30 +65.50 295,909 310,615 -947
Sep08 080416 1826.30 1870.80 1824.50 1870.00 +66.00 26 2,570 -1
Total Volume and Open Interest 251,503 314,133 +0
S & P Midcap 400(CME)
Jun08 080416 809.00 827.00 809.00 827.00 +24.80 16 4,054 +0
Sep08 080416 828.00 828.00 828.00 828.00 +24.80 0 55 +0
Dec08 080416 833.00 833.00 833.00 833.00 +24.80 0 2 +0
Total Volume and Open Interest 168 4,111 +13
Russell 2000(CME)
Jun08 080416 698.50 714.25 698.50 713.90 +22.00 418 35,780 -410
Sep08 080416 713.60 713.60 713.60 713.60 +22.10 0 27 +0
Total Volume and Open Interest 2,002 36,217 +0
Russell 2000 E-Mini(Globex)
Jun08 080416 696.00 714.90 694.00 713.90 +22.00 169,884 657,509 +3,653
Sep08 080416 695.40 714.40 694.40 713.60 +22.10 95 2,577 -67
Total Volume and Open Interest 155,885 656,500 +2,649
Value Line(KCBT)
Jun08 080416 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080416 13115 13245 13115 13165 -170 77,684 186,376 +1,358
Sep08 080416 13175 13260 13160 13180 -180 188 349 +7
Total Volume and Open Interest 77,882 186,736 +930
Nikkei 225(SGX)
Jun08 080416 13115 13245 13115 13165 -170 77,684 186,376 +1,358
Sep08 080416 13175 13260 13160 13180 -180 188 349 +7
Dec08 080416 13125 13125 13125 13125 -180 0 10 +0
Total Volume and Open Interest 77,882 186,736 +930
CAC 40(EURONEXT)
Apr08 080416 4832.5 4867.0 4785.5 4852.5 +74.0 276,367 527,943 +45,598
May08 080416 4730.0 4819.5 4730.0 4805.5 +74.0 152,726 203,921 +140,725
Jun08 080416 4717.5 4755.0 4682.0 4747.5 +75.5 1,052 32,167 +324
Total Volume and Open Interest 206,042 579,546 +37,209
Hang Seng Index(HKFE)
Apr08 080416 24106 24183 23712 23870 +22 6,963 71,061 +70,015
May08 080416 23930 24020 23570 23702 +22 99 923 +5
Jun08 080416 23883 23963 23530 23659 +29 10 924 +600
Total Volume and Open Interest 7,076 72,929 +70,610
DAX(EUREX)
Jun08 080416 6702.0 6802.0 6655.0 6756.5 +123.0 156,269 206,560 -2,150
Sep08 080416 6772.5 6870.5 6728.5 6829.0 +126.5 238 7,449 -23
Dec08 080416 6845.5 6940.0 6818.0 6902.0 +129.5 552 2,047 +526
Total Volume and Open Interest 130,591 217,703 -2,082
FT-SE 100(EURONEXT)
Jun08 080416 5958.50 6068.00 5941.50 6057.00 +142.00 106,858 459,591 -596
Sep08 080416 5967.50 6074.00 5962.00 6074.00 +143.00 52 5,734 +14
Dec08 080416 6107.00 6107.00 6107.00 6107.00 +144.00 0 3,600 +0
Total Volume and Open Interest 78,159 469,507 +0
SPI 200(SFE)
Jun08 080416 5520.0 5534.0 5485.0 5490.0 +42.0 22,400 212,355 -7,819
Sep08 080416 5519.0 5519.0 5495.0 5495.0 +42.0 48 1,630 +1
Dec08 080416 5546.0 5546.0 5546.0 5546.0 +42.0 24 852 +18
Total Volume and Open Interest 23,730 214,859 -7,782
GSCI(CME)
May08 080416 74.84 79.04 74.84 79.04 +7.90 373 17,114 +271
Jun08 080416 78.14 78.14 78.14 78.14 +8.50 0 3 +0
Jul08 080416 76.14 76.14 76.14 76.14 +7.80      
Total Volume and Open Interest 2,127 18,115  
RJ/CRB Index(ICE)
Jun08 080416 553.50 557.00 553.50 557.00 +3.00 6 485 +4
Aug08 080416 561.00 564.00 561.00 564.00 +3.00 19 589 +6
Nov08 080416 563.00 566.00 563.00 566.00 +3.00 15 5 -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

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!!!