Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu April 17, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080417 1362.00 1365.00 1326.00 1350.50 +5.75 14,604 88,078 -9,932
Jul08 080417 1375.00 1381.50 1343.00 1366.50 +5.50 17,949 209,844 +9,880
Aug08 080417 1360.00 1360.00 1335.00 1356.00 +6.00 451 11,731 +152
Sep08 080417 1323.00 1324.50 1300.00 1320.00 +5.00 161 8,806 -47
Nov08 080417 1286.00 1289.00 1256.00 1278.25 +4.75 1,703 145,658 +553
Jan09 080417 1293.00 1293.00 1274.00 1291.50 +4.75 171 12,506 +85
Mar09 080417 1306.50 1306.50 1299.00 1301.75 +5.25 91 4,675 +1
Total Volume and Open Interest 169,499 518,020 +10,209
Soybean Meal(CBOT)
May08 080417 342.00 346.50 338.00 345.00 +5.00 23,963 34,309 -2,096
Jul08 080417 346.50 350.50 343.50 350.00 +5.20 25,895 68,160 +1,141
Aug08 080417 344.50 345.00 339.50 345.00 +6.00      
Sep08 080417 329.50 333.00 327.00 333.00 +6.50 1,246 11,759 +66
Oct08 080417 309.00 313.00 306.50 313.00 +6.00 677 14,511 +77
Dec08 080417 308.00 312.00 303.00 311.00 +6.00 4,812 55,489 +855
Jan09 080417 310.00 312.30 306.00 312.30 +6.00      
Mar09 080417 308.20 316.00 308.20 315.00 +5.50      
Total Volume and Open Interest 48,352 218,922 +1,205
Soybean Oil(CBOT)
May08 080417 62.12 62.15 59.82 60.83 -0.70 29,607 42,672 -6,641
Jul08 080417 62.88 62.88 60.45 61.58 -0.70 41,090 119,365 +4,527
Aug08 080417 63.10 63.15 60.95 61.90 -0.70 2,357 14,792 +751
Sep08 080417 63.30 63.30 61.40 62.08 -0.70 1,688 9,564 -71
Oct08 080417 61.50 62.15 61.50 62.15 -0.71 478 8,648 +41
Dec08 080417 62.50 62.60 61.95 62.58 -0.70 3,973 61,546 +782
Jan09 080417 62.73 62.73 62.73 62.73 -0.70 210 2,984 -3
Mar09 080417 63.80 63.80 62.98 62.98 -0.70 243 4,930 +28
Total Volume and Open Interest 73,177 271,320 +2,809
Canola(WCE)
May08 080417 641.0 641.4 622.1 637.2 -0.6 4,500 15,977 -3,706
Jul08 080417 647.2 653.0 633.3 648.9 +1.7 8,219 57,532 +1,765
Total Volume and Open Interest 23,172 140,188 +642
Corn(CBOT)
May08 080417 607.00 609.00 599.00 603.50 unch 25,713 224,987 -7,617
Jul08 080417 622.00 622.50 612.00 617.00 unch 13,868 499,354 +7,469
Sep08 080417 629.50 629.50 620.00 624.50 +0.25 1,046 119,618 +1,347
Dec08 080417 630.50 631.75 620.50 626.00 +0.25 7,723 440,676 +3,375
Mar09 080417 638.50 638.75 630.50 635.00 unch 330 51,108 +694
May09 080417 644.00 644.00 635.50 639.00 +1.50 15 5,122 +93
Total Volume and Open Interest 339,772 1,467,002 +38,915
Wheat(CBOT)
May08 080417 938.00 941.00 903.00 913.00 -11.50 2,092 36,638 +7,639
Jul08 080417 952.00 960.00 914.00 928.00 -11.00 4,423 204,302 +2,198
Sep08 080417 967.50 967.50 942.25 942.25 -11.00 151 37,443 +461
Dec08 080417 980.00 986.00 950.00 957.00 -10.50 446 67,681 +512
Mar09 080417 996.50 996.50 970.00 970.00 -11.50 0 2,774 +15
Total Volume and Open Interest 74,701 379,563 -567
Wheat(KCBT)
May08 080417 995.00 997.00 961.00 973.75 -11.25 3,503 13,228 -733
Jul08 080417 989.00 993.00 955.00 970.00 -8.00 7,832 57,951 +825
Sep08 080417 990.00 997.00 966.00 975.00 -7.00 593 11,213 +51
Dec08 080417 1010.00 1013.00 980.00 992.00 -4.00 536 14,283 +197
Mar09 080417 1025.00 1025.00 997.00 997.00 -7.00 7 577 +0
Total Volume and Open Interest 12,009 105,762 -934
Wheat(MGE)
May08 080417 1260.00 1260.00 1225.00 1239.00 -6.00 591 2,490 -208
Jul08 080417 1070.00 1075.00 1049.75 1068.00 +3.00 1,536 8,766 +36
Sep08 080417 1013.00 1015.00 990.00 1005.00 +1.00 396 16,515 -107
Dec08 080417 1030.00 1030.00 1000.00 1010.00 -5.00 772 14,708 +22
Mar09 080417 1030.00 1030.00 1010.00 1020.00 unch 6 741 +0
Total Volume and Open Interest 4,196 44,713 -220
Oats(CBOT)
May08 080417 391.00 391.50 376.00 378.50 -8.00 190 3,311 -96
Jul08 080417 399.75 400.00 388.00 389.50 -7.50 245 8,077 +65
Sep08 080417 397.00 401.00 397.00 401.00 -7.00 13 372 -14
Dec08 080417 412.00 416.00 412.00 416.00 -8.00 40 3,652 +93
Total Volume and Open Interest 1,276 15,433 +56
Rough Rice(CBOT)
May08 080417 23.30 23.30 23.30 23.30 +0.75 51 6,767 -201
Jul08 080417 23.55 23.62 23.55 23.62 +0.75 153 6,388 +215
Sep08 080417 21.63 21.72 21.60 21.72 +0.74 1 5,132 -50
Nov08 080417 21.60 21.70 21.60 21.69 +0.70 2 4,268 +84
Total Volume and Open Interest 2,249 22,658 +153
Live Cattle(CME)
Apr08 080417 90.500 90.750 90.250 90.330 +0.280 1,810 7,265 -708
Jun08 080417 92.400 92.900 92.150 92.650 +1.000 11,986 140,803 -916
Aug08 080417 98.000 98.650 97.900 98.300 +0.620 6,807 70,395 +2,239
Oct08 080417 103.000 103.300 102.885 103.250 +0.600 1,926 33,268 -362
Dec08 080417 104.100 104.600 104.100 104.350 +0.300 1,260 17,722 +466
Feb09 080417 105.650 106.000 105.650 105.950 +0.300 317 10,726 +75
Total Volume and Open Interest 43,150 283,571 +1,740
Feeder Cattle(CME)
Apr08 080417 100.800 102.000 100.800 101.830 +1.430 651 2,199 -329
May08 080417 104.600 106.150 104.550 106.035 +1.835 1,997 12,892 -537
Aug08 080417 107.400 108.850 107.400 108.650 +1.600 1,533 16,887 +730
Sep08 080417 108.100 109.550 108.100 109.535 +1.500 93 2,464 +42
Oct08 080417 109.000 110.250 108.900 110.180 +1.380 89 1,862 +30
Nov08 080417 109.000 109.900 108.850 109.850 +1.120 51 666 +17
Jan09 080417 108.700 109.500 108.500 109.450 +1.050 14 644 +8
Total Volume and Open Interest 5,791 37,655 -235
Lean Hogs(CME)
May08 080417 72.000 72.400 70.700 71.500 -0.225 428 4,432 +62
Jun08 080417 74.675 75.175 72.800 72.950 -1.025 12,915 86,811 +1,106
Jul08 080417 76.500 77.000 74.600 74.675 -1.475 4,692 31,501 -239
Aug08 080417 77.850 78.150 75.900 76.050 -1.600 3,485 32,350 +756
Oct08 080417 74.175 74.625 73.500 73.575 -0.400 1,938 21,587 -238
Dec08 080417 77.250 77.700 76.550 76.625 -0.425 1,448 29,591 +343
Feb09 080417 82.050 82.550 81.200 81.275 -0.775 1,102 14,083 +190
Apr09 080417 84.400 84.975 83.600 83.600 -0.785 514 6,790 +296
Total Volume and Open Interest 45,629 224,886 +2,873
Pork Bellies(CME)
May08 080417 78.500 79.500 75.650 76.750 -1.400 137 850 -25
Jul08 080417 79.550 80.450 76.800 76.800 -2.380 60 873 +11
Aug08 080417 78.300 78.800 76.300 77.135 -1.165 13 338 +8
Feb09 080417 95.750 95.750 95.750 95.750 -0.750 0 19 +0
Mar09 080417 96.250 96.250 96.250 96.250 -0.750 0 5 +0
Total Volume and Open Interest 312 2,091 -74
Class III Milk(CME)
Apr08 080417 16.78 16.78 16.78 16.78 -0.06 5 3,774 +0
May08 080417 17.67 17.67 17.67 17.67 +0.34 317 3,947 +5
Jun08 080417 18.55 18.58 18.55 18.58 +0.30 186 3,300 +36
Jul08 080417 19.31 19.43 19.31 19.43 +0.26 179 2,625 +51
Aug08 080417 19.71 19.71 19.71 19.71 +0.07 42 2,430 +5
Total Volume and Open Interest 1,569 29,260 +588
Cocoa(ICE)
May08 080417 2687 2787 2669 2776 +90 2,637 441 -2,173
Jul08 080417 2650 2753 2649 2741 +100 9,112 67,513 +1,182
Sep08 080417 2625 2723 2625 2714 +100 655 23,548 -497
Dec08 080417 2575 2675 2575 2670 +99 659 23,131 -238
Mar09 080417 2573 2637 2565 2632 +75 364 10,618 +158
May09 080417 2576 2633 2571 2633 +72 1,265 2,701 +499
Jul09 080417 2605 2638 2605 2638 +79 86 2,007 -11
Total Volume and Open Interest 16,030 133,233 +1,816
Coffee "C"(ICE)
May08 080417 134.40 140.65 134.40 139.65 +4.90 9,938 32,413 -4,931
Jul08 080417 137.30 142.85 137.10 141.90 +4.80 15,846 82,592 +2,964
Sep08 080417 140.20 145.30 139.70 144.30 +4.80 2,078 22,912 +300
Dec08 080417 143.20 148.05 143.20 147.65 +4.80 835 13,988 +3
Mar09 080417 148.70 151.00 148.70 150.95 +4.75 295 7,735 +33
May09 080417 152.40 153.05 152.40 153.05 +4.75 35 3,360 +20
Total Volume and Open Interest 26,881 167,583 -1,961
Orange Juice(ICE)
May08 080417 116.45 118.50 114.95 118.45 +2.00 1,249 8,364 -739
Jul08 080417 118.20 120.00 117.10 119.85 +1.65 756 19,845 +308
Sep08 080417 121.90 122.80 121.90 122.70 +1.45 46 2,569 +23
Nov08 080417 125.05 125.60 125.00 125.60 +1.00 641 2,194 +606
Jan09 080417 127.90 127.90 127.90 127.90 +0.80 8 1,402 +7
Mar09 080417 130.90 130.90 130.90 130.90 +0.80 0 186 +0
Total Volume and Open Interest 2,831 34,400 -363
Sugar #11(ICE)
May08 080417 12.55 12.83 12.54 12.57 -0.08 21,213 98,824 -5,911
Jul08 080417 13.36 13.53 13.24 13.30 -0.04 48,667 410,921 +4,022
Oct08 080417 13.90 14.11 13.84 13.91 -0.04 18,937 179,701 +974
Mar09 080417 14.55 14.71 14.46 14.56 -0.02 7,539 87,400 +1,275
May09 080417 14.60 14.69 14.51 14.59 unch 2,479 55,131 +0
Total Volume and Open Interest 175,023 935,180 -14,143
Sugar #14(ICE)
Jul08 080417 20.50 20.50 20.45 20.45 +0.04 1 3,129 +0
Sep08 080417 20.48 20.48 20.48 20.48 +0.02 0 1,522 +29
Nov08 080417 20.98 20.98 20.98 20.98 +0.03 0 1,046 +0
Jan09 080417 21.05 21.05 21.03 21.03 -0.05 0 458 +0
Mar09 080417 21.08 21.08 21.08 21.08 +0.20 0 284 +0
Total Volume and Open Interest 1 6,887 +29
London Cocoa(LCE)
May08 080417 1434 1463 1434 1452 +22 1,924 44,054 -706
Jul08 080417 1465 1490 1465 1480 +18 4,005 67,650 +444
Sep08 080417 1390 1420 1390 1414 +35 793 42,425 -58
Dec08 080417 1351 1385 1350 1383 +39 1,349 42,144 -9
Mar09 080417 1330 1355 1328 1354 +35 1,656 20,094 -661
May09 080417 1341 1363 1341 1363 +33 252 3,187 +50
Jul09 080417 1372 1372 1372 1372 +33 16 2,446 +4
Total Volume and Open Interest 7,869 224,108 -35
London Coffee(LCE)
May08 080417 2294.00 2354.00 2294.00 2344.00 +45.00 4,717 25,705 -4,603
Jul08 080417 2334.00 2391.00 2329.00 2381.00 +47.00 7,584 80,290 +738
Sep08 080417 2345.00 2390.00 2345.00 2384.00 +47.00 1,424 34,541 +607
Nov08 080417 2290.00 2343.00 2290.00 2340.00 +44.00 289 5,439 +117
Jan09 080417 2299.00 2299.00 2299.00 2299.00 +32.00 175 5,321 +4
Total Volume and Open Interest 12,690 154,433 +1,780
London Sugar(LCE)
Aug08 080417 369.50 372.50 367.30 369.00 +0.50 2,692 27,401 +951
Oct08 080417 371.30 375.40 370.50 372.00 unch 960 10,991 +294
Dec08 080417 377.50 378.20 376.10 377.70 +1.70 203 4,164 +64
Mar09 080417 385.50 386.00 383.00 384.60 +1.60 6 5,549 +6
May09 080417 387.10 387.10 384.60 384.60 +0.60 13 2,000 +13
Total Volume and Open Interest 4,719 53,931 -1,896
Cotton(ICE)
May08 080417 73.33 74.24 71.10 71.75 -1.79 11,487 22,410 -5,908
Jul08 080417 77.11 77.94 74.44 75.28 -1.83 27,086 127,308 +5,053
Oct08 080417 81.32 81.32 80.09 80.09 -1.70 435 2,419 +43
Dec08 080417 85.50 85.90 82.65 83.31 -1.88 9,629 95,080 +124
Mar09 080417 88.47 88.47 86.92 87.16 -1.70 680 7,608 +9
May09 080417 89.66 89.66 88.26 88.26 -1.75 228 663 +64
Total Volume and Open Interest 26,139 261,891 +97
Lumber(CME)
May08 080417 213.9 219.5 213.0 219.0 +5.1 554 3,345 -164
Jul08 080417 240.4 246.0 239.7 243.1 +1.1 552 7,926 -68
Sep08 080417 258.0 263.6 257.9 261.8 +1.1 160 2,312 -23
Nov08 080417 252.9 256.7 252.7 252.7 -0.3 29 519 -6
Total Volume and Open Interest 2,293 14,567 +158
Crude Oil(NYM)
May08 080417 114.65 115.04 114.10 114.86 -0.07 297,359 136,636 -13,990
Jun08 080417 114.30 114.95 113.75 114.45 unch 167,572 373,435 +10,662
Jul08 080417 113.80 114.10 113.75 113.82 +0.02 42,632 105,791 +3,912
Aug08 080417 113.05 113.14 112.95 113.14 +0.05 14,373 42,757 +1,423
Sep08 080417 112.35 112.50 112.35 112.50 +0.07 7,108 58,178 +502
Oct08 080417 111.93 111.93 111.93 111.93 +0.10 4,916 46,413 +1,095
Nov08 080417 111.40 111.40 111.40 111.40 +0.13 2,873 23,380 -514
Dec08 080417 110.74 110.89 110.74 110.89 +0.15 23,837 195,778 -536
Jan09 080417 109.90 110.36 109.90 110.36 +0.19 383 27,032 -33
Feb09 080417 109.88 109.88 109.88 109.88 +0.23 885 12,162 -523
Mar09 080417 109.40 109.40 109.40 109.40 +0.26 584 12,729 +303
Apr09 080417 108.98 108.98 108.98 108.98 +0.29 0 9,124 +2
May09 080417 108.58 108.58 108.58 108.58 +0.33 57 17,593 +57
Jun09 080417 108.35 108.35 108.19 108.19 +0.36 493 25,540 -92
Jul09 080417 107.82 107.82 107.82 107.82 +0.39 239 12,072 +45
Aug09 080417 107.50 107.50 107.50 107.50 +0.42 115 9,652 +105
Total Volume and Open Interest 467,410 1,441,373 +2,058
Heating Oil(NYM)
May08 080417 327.75 327.75 325.60 326.74 -1.56 40,449 40,850 -1,948
Jun08 080417 323.25 323.25 321.80 322.64 -1.56 26,157 70,598 +3,701
Jul08 080417 322.70 322.70 322.14 322.14 -1.31 9,050 29,788 +597
Aug08 080417 322.39 322.39 322.39 322.39 -1.11 3,605 14,207 +28
Sep08 080417 323.44 323.44 323.44 323.44 -0.91 2,565 10,560 +31
Oct08 080417 324.59 324.59 324.59 324.59 -0.81 594 7,009 -39
Nov08 080417 325.64 325.64 325.64 325.64 -0.71 458 5,071 -22
Dec08 080417 326.64 326.64 326.64 326.64 -0.66 3,012 21,840 -51
Jan09 080417 327.00 327.09 326.20 327.09 -0.61 690 9,937 -264
Feb09 080417 326.00 326.00 325.00 325.94 -0.41 42 1,691 +9
Mar09 080417 322.00 322.30 321.99 321.99 -0.21 51 1,536 -7
Apr09 080417 315.80 315.80 315.79 315.79 -0.01 33 1,162 +12
Total Volume and Open Interest 58,218 228,116 +1,444
Gasoline(NYMEX)
May08 080417 293.80 297.49 293.80 295.78 +1.88 32,625 55,286 +55,286
Jun08 080417 293.05 296.14 292.87 294.68 +1.63 16,652 67,725 +67,725
Jul08 080417 292.30 294.70 291.77 293.43 +1.43 6,837 37,072 +37,072
Aug08 080417 290.50 292.48 289.72 291.38 +1.28 3,003 13,281 +13,281
Sep08 080417 289.20 289.45 287.05 288.43 +1.18 5,118 16,593 +16,593
Oct08 080417 274.56 276.50 274.56 275.58 +0.93 2,915 13,053 +13,053
Nov08 080417 271.90 272.31 271.50 272.28 +0.83 569 4,146 +4,146
Dec08 080417 270.10 271.50 269.92 270.88 +0.78 2,333 15,227 +15,227
Jan09 080417 270.50 271.43 270.50 271.43 +0.68 85 4,869 +4,869
Feb09 080417 273.08 273.08 273.08 273.08 +0.68 72 1,670 +1,670
Total Volume and Open Interest 70,901 245,695 +5,665
e-MiNY RBOB Gasoline(NYMEX)
May08 080417 292.70 295.78 292.70 295.78 +1.88 0 7 +0
Jun08 080417 294.68 294.68 294.68 294.68 +1.63 1 6 -2
Jul08 080417 293.43 293.43 293.43 293.43 +1.43      
Aug08 080417 291.38 291.38 291.38 291.38 +1.28 0 1 +0
Total Volume and Open Interest 1 14 -2
Natural Gas(NYM)
May08 080417 10.478 10.536 10.322 10.383 -0.050 109,886 63,850 -11,056
Jun08 080417 10.445 10.490 10.445 10.487 -0.045 41,644 107,558 +7,557
Jul08 080417 10.560 10.606 10.560 10.606 -0.033 17,070 72,754 +1,023
Aug08 080417 10.630 10.745 10.630 10.669 -0.029 7,989 32,557 +135
Sep08 080417 10.610 10.690 10.610 10.690 -0.026 5,635 25,253 -87
Oct08 080417 10.690 10.830 10.690 10.748 -0.020 12,689 68,714 -131
Nov08 080417 10.940 11.090 10.940 11.008 -0.015 2,987 31,056 -200
Dec08 080417 11.300 11.450 11.300 11.373 unch 2,154 35,576 -660
Jan09 080417 11.670 11.670 11.598 11.598 unch 8,141 54,242 -18
Feb09 080417 11.558 11.640 11.558 11.558 unch 557 14,351 +50
Mar09 080417 11.350 11.350 11.273 11.273 -0.010 7,943 44,000 +708
Apr09 080417 9.450 9.540 9.450 9.503 +0.030 3,090 36,335 +564
May09 080417 9.370 9.370 9.332 9.332 +0.024 1,058 29,268 -38
Jun09 080417 9.379 9.379 9.379 9.379 +0.021 137 14,031 -33
Jul09 080417 9.449 9.449 9.449 9.449 +0.021 132 11,225 +39
Aug09 080417 9.504 9.504 9.504 9.504 +0.021 187 12,227 -144
Total Volume and Open Interest 144,689 880,624 +1,972
Brent Crude Oil(ICE)
Jun08 080417 112.83 113.38 111.74 112.43 -0.23 106,035 141,444 -4,655
Jul08 080417 112.61 113.23 111.64 112.32 -0.18 48,694 122,895 +5,915
Aug08 080417 112.36 112.88 111.39 112.10 -0.11 21,651 41,954 +3,980
Sep08 080417 112.01 112.52 111.07 111.79 -0.07 7,200 21,649 +787
Oct08 080417 111.36 112.18 110.74 111.46 -0.02 4,071 13,038 +261
Nov08 080417 111.40 111.78 110.40 111.10 unch 4,921 12,192 +210
Dec08 080417 110.91 111.40 110.01 110.73 +0.02 11,786 54,719 -1,745
Jan09 080417 110.50 110.71 110.41 110.41 +0.02 653 13,340 -93
Feb09 080417 110.67 110.67 110.08 110.08 +0.03 366 8,071 -9
Mar09 080417 109.74 109.74 109.74 109.74 +0.07 0 5,131 +130
Apr09 080417 109.40 109.40 109.40 109.40 +0.12 0 5,377 -512
May09 080417 109.06 109.06 109.06 109.06 +0.17 0 2,295 +500
Jun09 080417 108.72 108.72 108.72 108.72 +0.21 305 9,609 +57
Jul09 080417 108.42 108.42 108.42 108.42 +0.26 0 2,489 +0
Total Volume and Open Interest 218,150 542,126 +848
Gas Oil(ICE)
May08 080417 1053.25 1060.75 1036.75 1037.75 -7.00 19,002 61,631 +2,151
Jun08 080417 1039.50 1045.50 1023.50 1024.25 -7.25 14,937 58,319 +1,513
Jul08 080417 1031.00 1038.75 1017.75 1018.25 -7.75 3,176 21,745 +874
Aug08 080417 1036.00 1036.00 1016.75 1016.75 -7.25 981 11,122 +322
Sep08 080417 1035.00 1035.00 1016.00 1016.50 -6.75 904 13,494 +445
Oct08 080417 1032.50 1032.50 1014.75 1014.75 -6.25 857 8,333 +436
Nov08 080417 1029.25 1029.25 1011.75 1011.75 -6.25 472 8,564 +201
Dec08 080417 1026.00 1026.00 1008.25 1008.75 -6.25 3,002 32,157 -618
Jan09 080417 1011.50 1011.75 1006.25 1006.25 -6.25 280 13,176 +300
Feb09 080417 999.00 999.00 999.00 999.00 -5.75 0 1,897 +0
Total Volume and Open Interest 44,065 258,453 +6,345
US Dollar Index(ICE)
Jun08 080417 71.695 72.040 71.560 71.925 +0.280 8,133 44,634 +4,640
Sep08 080417 72.100 72.325 72.100 72.325 +0.255 15 2,634 -10
Dec08 080417 72.585 72.865 72.585 72.680 +0.260 0 564 +0
Total Volume and Open Interest 3,319 43,202 -457
Australian Dollar(CME)
Jun08 080417 93.01 93.01 92.83 92.85 -0.35 4,555 95,985 +7,089
Sep08 080417 91.71 91.71 91.71 91.71 -0.32 0 443 -4
Dec08 080417 90.57 90.57 90.57 90.57 -0.29 0 870 +26
Total Volume and Open Interest 42,700 90,258 +4,503
British Pound(CME)
Jun08 080417 197.18 198.38 197.18 198.37 +2.14 886 112,102 +72
Sep08 080417 197.14 197.14 197.14 197.14 +2.20 0 1,115 +10
Dec08 080417 195.83 195.83 195.83 195.83 +2.29 0 144 +0
Total Volume and Open Interest 96,683 113,459 +5,961
Canadian Dollar(CME)
Jun08 080417 99.50 99.50 98.70 98.70 -1.07 7,393 95,654 +1,438
Sep08 080417 98.60 98.60 98.60 98.60 -1.03 0 6,534 +17
Dec08 080417 98.48 98.48 98.48 98.48 -1.01 0 2,649 -6
Mar09 080417 98.37 98.37 98.37 98.37 -0.97 0 505 +0
Total Volume and Open Interest 30,740 104,970 -2,517
Japanese Yen(CME)
Jun08 080417 97.97 97.97 97.80 97.92 -0.74 584 172,857 -1,022
Sep08 080417 98.38 98.38 98.38 98.38 -0.70 0 3,035 +0
Dec08 080417 98.86 98.86 98.86 98.86 -0.66 0 547 +0
Total Volume and Open Interest 111,335 177,514 -1,279
Swiss Franc(CME)
Jun08 080417 99.39 99.91 99.39 99.44 -0.66 2,111 61,675 +1,779
Sep08 080417 99.43 99.43 99.43 99.43 -0.62 0 1,326 +5
Dec08 080417 99.41 99.41 99.41 99.41 -0.55 0 57 +0
Total Volume and Open Interest 50,806 61,278 +1,708
EuroFX(CME)
Jun08 080417 158.44 159.03 158.35 158.49 -0.64 2,650 179,276 +7,415
Sep08 080417 157.80 157.80 157.80 157.80 -0.57 0 2,671 +22
Dec08 080417 157.14 157.14 157.14 157.14 -0.51 0 590 +2
Total Volume and Open Interest 173,958 175,248 -895
Mexican Peso(CME)
May08 080417 950.8 950.8 950.8 950.8 -1.5 0 3 +0
Jun08 080417 947.5 947.5 947.2 947.5 -1.5 37 133,737 -1,121
Total Volume and Open Interest 21,416 136,543 -7,101
30-Year T-Bonds(CBOT)
Jun08 080417 117~04 117~15 116~13 116~22 -0~10 343,723 898,076 -4,818
Sep08 080417 116~07 116~07 115~15 115~18 -0~10 129 2,111 -12
Dec08 080417 114~06 114~06 114~06 114~06 -0~10 0 49 +0
Total Volume and Open Interest 278,969 905,614 +1,857
10-Year T-Notes(CBOT)
Jun08 080417 116~180 116~255 116~025 116~115 -0~075 1,085,169 2,098,841 +8,732
Sep08 080417 114~305 115~000 114~160 114~250 -0~090 3,880 4,823 +1,772
Dec08 080417 113~250 113~250 113~250 113~250 -0~090      
Total Volume and Open Interest 950,949 2,094,992 +22,794
5-Year T-Notes(CBOT)
Jun08 080417 112~280 112~310 112~075 112~150 -0~120 607,474 0 +0
Sep08 080417 111~265 112~070 111~220 111~265 -0~120 0 7,302 +0
Dec08 080417 111~265 112~070 111~265 111~265 -0~120      
Total Volume and Open Interest 531,249 1,786,510 -13,535
2 Year T-Notes(CBOT)
Jun08 080417 106~082 106~082 106~053 106~065 -0~033 773 1,113,186 +27,070
Sep08 080417 106~036 106~036 106~036 106~036 -0~032 0 5 +5
Dec08 080417 106~036 106~036 106~036 106~036 -0~032      
Total Volume and Open Interest 190,663 1,086,208 +13,714
Eurodollars(CME)
Jun08 080417 97.195 97.230 97.070 97.120 -0.170 26,722 1,424,182 -37,094
Sep08 080417 97.315 97.345 97.140 97.225 -0.185 14,409 1,431,971 +28,571
Dec08 080417 97.180 97.235 97.035 97.135 -0.155 21,797 1,367,283 -20,017
Mar09 080417 97.150 97.215 97.050 97.135 -0.125 4,256 1,097,371 -13,604
Jun09 080417 96.965 97.085 96.930 96.980 -0.110 18,172 878,898 -4,640
Sep09 080417 96.795 96.895 96.750 96.795 -0.100 16,009 782,333 +25,526
Dec09 080417 96.645 96.675 96.520 96.560 -0.105 5,179 555,869 +14,377
Mar10 080417 96.465 96.465 96.370 96.405 -0.095 5,629 367,189 +5,348
Jun10 080417 96.215 96.300 96.185 96.225 -0.075 14,423 242,837 -14,718
Sep10 080417 96.080 96.110 96.025 96.055 -0.055 4,555 190,034 -917
Dec10 080417 95.895 95.925 95.865 95.895 -0.030 4,912 160,284 -2,322
Mar11 080417 95.790 95.790 95.750 95.775 -0.015 4,754 112,317 +159
Jun11 080417 95.565 95.660 95.565 95.650 -0.005 4,170 109,698 +1,560
Sep11 080417 95.445 95.540 95.445 95.540 +0.005 1,848 69,571 +228
Dec11 080417 95.390 95.420 95.390 95.420 +0.010 2,064 73,311 -539
Mar12 080417 95.310 95.350 95.310 95.345 +0.015 3,163 92,074 +571
Jun12 080417 95.250 95.275 95.245 95.260 +0.020 2,456 47,016 +136
Sep12 080417 95.165 95.190 95.160 95.180 +0.025 984 54,907 +399
Total Volume and Open Interest 2,974,211 9,269,268 +12,393
30 Day Federal Funds(CBOT)
Apr08 080417 6.020 6.020 6.020 6.020 -0.005 39 68,139 -1,084
May08 080417 6.280 6.295 6.280 6.295 -0.015 844 119,293 +1,492
Jun08 080417 6.300 6.300 6.300 6.300 -0.035 170 65,648 +2,663
Jul08 080417 6.350 6.350 6.345 6.345 -0.050 44 49,587 +2,389
Aug08 080417 6.355 6.355 6.355 6.355 -0.060 17 47,701 +2,914
Sep08 080417 6.355 6.355 6.355 6.355 -0.060 0 20,178 +1,784
Total Volume and Open Interest 56,832 412,593 +1,330
30 Day Fed Funds(e-CBOT)
Apr08 080417 97.770 97.780 97.765 97.770 -0.005 4,447 0 +0
May08 080417 98.055 98.060 98.025 98.040 -0.020 38,635 0 +0
Jun08 080417 98.070 98.085 98.035 98.055 -0.030 21,055 0 +0
Jul08 080417 98.120 98.135 98.075 98.085 -0.060 20,481 0 +0
Aug08 080417 98.150 98.160 98.080 98.105 -0.060 14,369 0 +0
Sep08 080417 98.145 98.150 98.080 98.105 -0.060 4,006 0 +0
Total Volume and Open Interest 113,245    
3-Mth Euro-Yen(CME)
Jun08 080417 99.17 99.17 99.17 99.17 unch 2,265 13,037 +1,563
Sep08 080417 99.19 99.19 99.19 99.19 -0.01 200 6,526 +0
Dec08 080417 99.19 99.19 99.19 99.19 -0.05 0 2,134 -75
Mar09 080417 99.21 99.21 99.21 99.21 -0.06 25 1,649 +0
Jun09 080417 99.20 99.20 99.20 99.20 -0.05 0 246 +0
Sep09 080417 99.15 99.15 99.15 99.15 -0.04 0 350 +0
Dec09 080417 99.09 99.09 99.09 99.09 -0.04 0 1 +0
Mar10 080417 99.03 99.03 99.03 99.03 -0.04      
Jun10 080417 99.05 99.05 99.05 99.05 +0.01      
Sep10 080417 98.96 98.96 98.96 98.96 -0.04      
Total Volume and Open Interest 2,490 23,943 +1,488
3-Mth Euro-Yen(SGX)
Jun08 080417 99.17 99.17 99.16 99.17 0.00 481 27,783 +48
Sep08 080417 99.19 99.19 99.19 99.19 -0.03 330 15,866 +154
Dec08 080417 99.22 99.22 99.21 99.21 -0.06 582 16,697 +214
Mar09 080417 99.25 99.25 99.21 99.24 -0.06 140 7,498 +77
Jun09 080417 99.21 99.22 99.20 99.22 -0.04 3 2,162 +0
Sep09 080417 99.18 99.18 99.18 99.18 -0.03 0 778 +0
Dec09 080417 99.11 99.11 99.11 99.11 -0.04 0 261 +0
Mar10 080417 99.06 99.06 99.06 99.06 -0.03 0 250 +0
Total Volume and Open Interest 1,536 75,213 -338
Japanese Gov't Bonds(SGX)
Jun08 080417 139.26 139.32 138.71 138.81 -0.85 609 22,990 -90
Sep08 080417 138.26 138.81 138.26 138.81 -0.85      
Dec08 080417 138.81 138.81 138.81 138.81 -0.85      
Total Volume and Open Interest 609 22,990 -90
Euro-Bund(EUREX)
Jun08 080417 114.86 114.92 114.24 114.48 -0.39 1,142,819 1,286,492 +44,751
Sep08 080417 115.09 115.13 114.50 114.71 -0.41 39 497 +22
Dec08 080417 114.17 114.17 114.17 114.17 -0.39 16 0 +0
Total Volume and Open Interest 1,142,874 1,286,989 +44,773
Euro-Bobl(EUREX)
Jun08 080415 44.75 44.80 44.26 44.44 -0.35 522,197 1,055,426 +4,909
Sep08 080417 44.03 44.03 44.03 44.03 -0.40 462 9,417 +10
Dec08 080417 43.27 43.27 43.27 43.27 -0.38      
Total Volume and Open Interest 695,737 1,058,568 -1,335
3-Mth Euribor(EUREX)
Jun08 080417 95.265 95.275 95.255 95.260 +0.005 2,190 19,710 -560
Sep08 080417 95.490 95.495 95.450 95.465 -0.035 623 6,711 -23
Dec08 080417 95.635 95.650 95.610 95.620 -0.055 709 2,727 -397
Total Volume and Open Interest 4,405 35,385 -537
Long Gilt(LIFFE)
Jun08 080417 109~24 109~26 108~20 108~27 -0~28 91,440 329,555 +5,533
Sep08 080417 109~16 109~16 109~16 109~16 -0~28      
Total Volume and Open Interest 74,788 324,022 +2,491
3-Mth Short Sterling(LIFFE)
Jun08 080417 94.45 94.45 94.45 94.45 +0.01 138,124 511,002 -4,106
Sep08 080417 94.68 94.68 94.68 94.68 -0.04 108,901 542,852 +5,143
Dec08 080417 94.86 94.86 94.86 94.86 -0.12 108,569 616,311 +4,021
Mar09 080417 95.14 95.14 95.14 95.14 -0.17 75,326 396,189 -2,743
Jun09 080417 95.28 95.28 95.28 95.28 -0.21 64,432 277,311 -8,722
Sep09 080417 95.29 95.29 95.29 95.29 -0.23 44,744 174,479 -1,204
Total Volume and Open Interest 508,399 2,819,654 +46,914
3-Mth Euribor(LIFFE)
Jun08 080417 95.260 95.280 95.210 95.260 +0.015 141,970 813,717 -4,695
Sep08 080417 95.465 95.505 95.395 95.460 -0.030 181,804 616,623 -13,243
Dec08 080417 95.640 95.680 95.545 95.615 -0.055 210,318 520,543 +12,373
Total Volume and Open Interest 1,123,144 3,569,714 +13,042
3-Mth Aus T-Bills(SFE)
Jun08 080417 92.06 92.11 92.05 92.09 -0.04 7,398 364,015 -4,939
Sep08 080417 92.16 92.23 92.16 92.21 -0.03 5,501 227,730 -1,743
Dec08 080417 92.33 92.40 92.32 92.38 -0.04 10,057 121,106 -235
Mar09 080417 92.58 92.61 92.54 92.61 -0.05 2,674 65,781 +48
Jun09 080417 92.71 92.75 92.66 92.75 -0.04 1,087 61,061 -2,357
Sep09 080417 92.76 92.80 92.73 92.80 -0.04 3,710 49,741 -692
Dec09 080417 92.77 92.82 92.75 92.82 -0.03 4,483 20,333 +430
Mar10 080417 92.78 92.82 92.75 92.82 -0.05 360 4,245 +101
Jun10 080417 92.81 92.81 92.81 92.81 -0.05 3 575 +1
Sep10 080417 92.76 92.81 92.76 92.81 -0.04 0 568 +0
Total Volume and Open Interest 42,038 915,603 -9,386
10-Year Aus T-Bonds(SFE)
Jun08 080417 93.77 93.83 93.73 93.81 -0.05 43,727 438,190 +21,934
Sep08 080417 93.81 93.81 93.81 93.81 -0.05      
Total Volume and Open Interest 51,316 438,190 +21,934
3-Year Aus T-Bonds(SFE)
Jun08 080417 93.79 93.83 93.77 93.82 -0.06 86,687 465,833 +1,340
Sep08 080417 93.82 93.82 93.82 93.82 -0.06      
Total Volume and Open Interest 96,613 465,833 +1,340
Gold(CMX)
Apr08 080417 939.8 939.8 939.8 939.8 -5.3 161 1,261 -99
Jun08 080417 945.7 950.5 942.0 942.9 -5.4 122,103 267,285 +8,990
Aug08 080417 947.7 947.7 947.7 947.7 -5.1 9,524 36,885 +113
Oct08 080417 952.0 952.0 952.0 952.0 -4.7 172 14,190 +110
Dec08 080417 956.5 956.5 956.2 956.2 -4.3 931 31,792 +356
Feb09 080417 960.7 960.7 960.7 960.7 -3.8 68 23,332 +41
Apr09 080417 965.0 965.0 965.0 965.0 -3.4 496 9,809 +205
Jun09 080417 969.6 969.6 969.6 969.6 -3.0 166 10,958 +98
Aug09 080417 974.5 974.5 974.5 974.5 -2.5 63 260 +0
Oct09 080417 979.5 979.5 979.5 979.5 -2.1 15 554 +0
Dec09 080417 984.7 984.7 984.7 984.7 -1.7 349 15,519 +93
Feb10 080417 990.0 990.0 990.0 990.0 -1.0 60 30 +30
Total Volume and Open Interest 94,296 422,699 +3,190
Silver(CMX)
May08 080417 1835.0 1847.0 1822.5 1830.5 -2.0 32,738 50,003 -1,759
Jul08 080417 1846.0 1846.0 1836.0 1841.9 -1.6 7,219 39,774 +2,449
Sep08 080417 1851.6 1851.6 1851.6 1851.6 -0.7 201 18,657 -85
Dec08 080417 1873.0 1873.0 1864.3 1864.3 +0.6 878 20,613 -255
Mar09 080417 1876.6 1876.6 1876.6 1876.6 +2.0 215 4,996 -7
May09 080417 1884.9 1884.9 1884.9 1884.9 +3.4 251 2,265 +108
Jul09 080417 1893.7 1893.7 1893.7 1893.7 +4.8 3 4,131 +1
Total Volume and Open Interest 26,244 149,199 +1,175
Platinum(NYMEX)
Apr08 080417 2054.6 2054.6 2054.6 2054.6 +25.2 10 14 +6
Jul08 080417 2067.0 2067.0 2061.5 2061.5 +24.2 3,313 12,973 +654
Oct08 080417 2067.2 2067.2 2067.2 2067.2 +22.9 21 223 +17
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080417 461.75 461.75 461.20 461.20 +1.20 1,840 17,269 -254
Sep08 080417 463.00 464.90 463.00 464.90 +1.20 4 0 +0
Dec08 080417 467.80 467.80 467.80 467.80 +1.20 2 0 +0
Total Volume and Open Interest 795 19,764 +66
Copper(CMX)
May08 080417 397.20 398.25 390.50 391.20 -4.60 14,597 29,519 -1,231
Jul08 080417 397.00 398.20 389.50 391.45 -4.05 9,183 52,393 +3,154
Sep08 080417 389.00 389.65 389.00 389.65 -3.95 730 8,488 +473
Dec08 080417 384.85 384.85 384.85 384.85 -3.80 165 7,631 +64
Mar09 080417 379.45 379.45 379.45 379.45 -3.65 22 1,049 +5
Total Volume and Open Interest 19,437 105,070 -675
Aluminum(CMX)
Apr08 080417 138.00 138.00 138.00 138.00 +0.25      
May08 080417 138.00 138.00 138.00 138.00 +0.25      
Jun08 080417 138.00 138.00 138.00 138.00 +0.25      
Jul08 080417 138.00 138.00 138.00 138.00 +0.25      
Aug08 080417 138.00 138.00 138.00 138.00 +0.25      
Sep08 080417 138.00 138.00 138.00 138.00 +0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080417 12575 12663 12560 12658 +4 2,029 27,521 -289
Sep08 080417 12620 12666 12620 12666 +9 100 1,320 +0
Dec08 080417 12672 12672 12672 12672 +11 200 427 +380
Mar09 080417 12686 12686 12686 12686 +21      
Total Volume and Open Interest 4,932 29,177 +246
S & P 500(CME)
Jun08 080417 1362.20 1374.30 1358.80 1372.20 +1.30 31,687 548,555 +246
Sep08 080417 1367.50 1374.30 1367.50 1374.30 +2.00 543 3,532 +441
Dec08 080417 1376.40 1376.40 1376.40 1376.40 +2.70 95 7,057 +40
Mar09 080417 1378.40 1378.40 1378.40 1378.40 +3.20 0 5 +0
Total Volume and Open Interest 33,593 558,437 +1,082
S & P 500 E-Mini(Globex)
Jun08 080417 1371.00 1374.50 1358.50 1372.25 +1.25 2,088,129 2,022,096 +13,519
Sep08 080417 1372.25 1376.50 1360.75 1374.25 +2.00 3,963 33,210 +1,760
Total Volume and Open Interest 1,755,725 2,040,110 -2,677
NASDAQ 100(CME)
Jun08 080417 1852.50 1872.00 1834.00 1867.00 +4.70 4,429 30,996 -297
Sep08 080417 1876.00 1876.00 1876.00 1876.00 +6.00 0 30 +0
Dec08 080417 1885.00 1885.00 1885.00 1885.00 +7.70      
Total Volume and Open Interest 4,221 31,323 -142
NASDAQ 100 E-Mini(Globex)
Jun08 080417 1867.00 1871.30 1834.50 1867.00 +4.70 409,684 305,957 -4,658
Sep08 080417 1867.00 1878.80 1843.80 1876.00 +6.00 3,011 4,815 +2,245
Total Volume and Open Interest 295,935 313,185 -948
S & P Midcap 400(CME)
Jun08 080417 822.50 824.40 817.25 824.40 -2.60 475 4,154 +100
Sep08 080417 825.40 825.40 825.40 825.40 -2.60 0 55 +0
Dec08 080417 830.40 830.40 830.40 830.40 -2.60 0 2 +0
Total Volume and Open Interest 16 4,111 +0
Russell 2000(CME)
Jun08 080417 710.50 710.70 705.10 709.90 -4.00 536 35,793 +13
Sep08 080417 709.95 709.95 709.95 709.95 -3.65 0 27 +0
Total Volume and Open Interest 419 35,807 -410
Russell 2000 E-Mini(Globex)
Jun08 080417 714.80 715.00 703.30 709.90 -4.00 221,292 667,045 +9,536
Sep08 080417 709.00 713.20 703.40 710.00 -3.60 2,796 5,238 +2,661
Total Volume and Open Interest 169,979 660,086 +3,586
Value Line(KCBT)
Jun08 080417 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080417 13430 13520 13370 13435 +270 53,818 190,568 +4,192
Sep08 080417 13470 13530 13395 13430 +250 72 394 +45
Total Volume and Open Interest 53,891 190,983 +4,247
Nikkei 225(SGX)
Jun08 080417 13430 13520 13370 13435 +270 53,818 190,568 +4,192
Sep08 080417 13470 13530 13395 13430 +250 72 394 +45
Dec08 080417 13380 13380 13380 13380 +255 0 10 +0
Total Volume and Open Interest 53,891 190,983 +4,247
CAC 40(EURONEXT)
Apr08 080417 4887.5 4899.0 4830.0 4861.0 +8.5 234,598 486,159 -41,784
May08 080417 4845.0 4851.0 4783.5 4814.0 +8.5 116,327 284,947 +81,026
Jun08 080417 4769.5 4786.5 4725.5 4755.0 +7.5 8,397 39,370 +7,203
Total Volume and Open Interest 430,190 766,193 +186,647
Hang Seng Index(HKFE)
Apr08 080417 24368 24461 24159 24314 +444 6,725 71,058 -3
May08 080417 24200 24287 24017 24164 +462 94 225 -698
Jun08 080417 24203 24210 23975 24099 +440 6 24 -900
Total Volume and Open Interest 6,830 71,358 -1,571
DAX(EUREX)
Jun08 080417 6793.5 6799.5 6719.0 6739.5 -17.0 163,982 205,597 -963
Sep08 080417 6857.5 6869.0 6795.0 6810.5 -18.5 750 7,412 -37
Dec08 080417 6928.5 6942.0 6867.0 6883.5 -18.5 467 2,175 +128
Total Volume and Open Interest 157,059 216,056 -1,647
FT-SE 100(EURONEXT)
Jun08 080417 6070.00 6100.00 5972.00 5997.50 -59.50 106,626 469,972 +10,381
Sep08 080417 6088.00 6091.00 5992.00 6014.00 -60.00 46 5,721 -13
Dec08 080417 6053.50 6053.50 6053.50 6053.50 -53.50 0 3,600 +0
Total Volume and Open Interest 106,910 468,925 -582
SPI 200(SFE)
Jun08 080417 5607.0 5624.0 5543.0 5547.0 +57.0 15,689 214,083 +1,728
Sep08 080417 5608.0 5621.0 5554.0 5554.0 +59.0 51 1,632 +2
Dec08 080417 5604.0 5604.0 5604.0 5604.0 +58.0 0 852 +0
Total Volume and Open Interest 16,940 216,589 +1,730
GSCI(CME)
May08 080417 80.64 80.94 77.44 77.44 -1.60 542 17,071 -43
Jun08 080417 79.64 79.64 76.44 76.44 -1.70 1 4 +1
Jul08 080417 78.64 78.64 75.44 75.44 -0.70      
Total Volume and Open Interest 373 17,117 -998
RJ/CRB Index(ICE)
Jun08 080417 559.00 559.00 554.40 559.00 +2.00 9 486 +1
Aug08 080417 564.00 566.00 564.00 566.00 +2.00 0 589 +0
Nov08 080417 566.00 568.00 566.00 568.00 +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