Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri April 18, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080418 1339.00 1364.00 1315.00 1361.50 +11.00 4,140 81,629 -6,449
Jul08 080418 1355.00 1380.00 1332.00 1377.00 +10.50 9,399 213,638 +3,794
Aug08 080418 1345.00 1370.00 1335.00 1367.00 +11.00 224 11,778 +47
Sep08 080418 1307.00 1325.00 1307.00 1325.00 +5.00 97 8,879 +73
Nov08 080418 1268.00 1281.00 1248.00 1281.00 +2.75 2,405 147,012 +1,354
Jan09 080418 1282.00 1294.50 1282.00 1294.50 +3.00 217 12,643 +137
Mar09 080418 1301.00 1304.75 1296.00 1304.75 +3.00 23 4,661 -14
Total Volume and Open Interest 210,897 519,130 +1,110
Soybean Meal(CBOT)
May08 080418 340.50 347.00 335.00 346.70 +1.70 3,936 30,048 -4,261
Jul08 080418 344.00 352.00 340.00 351.70 +1.70 6,315 68,197 +37
Aug08 080418 339.50 346.50 338.50 346.50 +1.50 151 19,691 +19,691
Sep08 080418 330.20 333.00 330.00 333.00 unch 315 11,727 -32
Oct08 080418 307.50 311.50 307.50 311.50 -1.50 354 14,464 -47
Dec08 080418 301.00 309.50 301.00 309.50 -1.50 1,819 55,671 +182
Jan09 080418 307.00 311.00 307.00 311.00 -1.30 234 4,254 +4,254
Mar09 080418 312.50 314.00 311.00 314.00 -1.00 4 2,774 +2,774
Total Volume and Open Interest 59,689 218,642 -280
Soybean Oil(CBOT)
May08 080418 60.45 61.30 59.50 60.98 +0.15 3,835 39,594 -3,078
Jul08 080418 61.15 62.05 60.15 61.74 +0.16 5,551 120,752 +1,387
Aug08 080418 60.50 62.23 60.50 62.07 +0.17 71 14,969 +177
Sep08 080418 61.70 62.25 61.65 62.25 +0.17 53 9,817 +253
Oct08 080418 61.70 62.30 61.70 62.30 +0.15 173 8,662 +14
Dec08 080418 61.55 62.95 61.15 62.70 +0.12 1,002 62,080 +534
Jan09 080418 61.70 62.85 61.70 62.85 +0.12 189 3,155 +171
Mar09 080418 63.05 63.05 63.05 63.05 +0.07 51 4,975 +45
Total Volume and Open Interest 79,851 270,936 -384
Canola(WCE)
May08 080418 630.2 640.6 624.3 637.7 +0.5 3,526 15,977 -3,706
Jul08 080418 645.3 652.6 634.6 649.3 +0.4 8,219 57,532 +1,765
Total Volume and Open Interest 14,706 138,998 -1,190
Corn(CBOT)
May08 080418 594.00 602.50 591.00 599.50 -4.00 8,573 209,090 -15,897
Jul08 080418 607.00 616.50 604.00 613.00 -4.00 10,379 516,867 +17,513
Sep08 080418 612.00 623.00 612.00 621.25 -3.25 683 120,734 +1,116
Dec08 080418 615.00 624.50 613.50 622.75 -3.25 4,709 442,498 +1,822
Mar09 080418 625.00 633.50 623.00 631.25 -3.75 102 51,644 +536
May09 080418 630.00 639.00 628.50 635.00 -4.00 20 5,218 +96
Total Volume and Open Interest 229,968 1,466,541 -461
Wheat(CBOT)
May08 080418 902.00 902.00 862.00 870.00 -43.00 1,247 32,966 -3,672
Jul08 080418 916.00 916.00 875.00 885.00 -43.00 2,420 206,265 +1,963
Sep08 080418 916.00 923.00 896.00 899.50 -42.75 84 36,980 -463
Dec08 080418 941.00 942.00 914.00 918.00 -39.00 434 67,417 -264
Mar09 080418 929.00 929.00 929.00 929.00 -41.00 3 2,857 +83
Total Volume and Open Interest 56,778 380,417 +854
Wheat(KCBT)
May08 080418 963.00 963.00 925.00 939.75 -34.00 3,413 12,952 -276
Jul08 080418 960.00 960.00 920.00 933.00 -37.00 7,343 57,613 -338
Sep08 080418 955.00 960.00 935.00 945.00 -30.00 544 11,351 +138
Dec08 080418 990.00 990.00 951.00 961.00 -31.00 660 14,314 +31
Mar09 080418 984.00 984.00 967.00 969.00 -28.00 6 578 +1
Total Volume and Open Interest 12,694 106,186 +424
Wheat(MGE)
May08 080418 1225.00 1235.00 1220.00 1230.00 -9.00 460 2,513 +23
Jul08 080418 1060.00 1060.00 1040.00 1045.00 -23.00 1,560 8,844 +78
Sep08 080418 1000.00 1005.00 960.00 970.00 -35.00 423 16,531 +16
Dec08 080418 995.00 995.00 975.00 980.00 -30.00 245 14,737 +29
Mar09 080418 995.00 995.00 995.00 995.00 -25.00 13 804 +63
Total Volume and Open Interest 3,343 44,478 -235
Oats(CBOT)
May08 080418 378.25 381.25 378.00 378.00 -0.50 998 2,791 -520
Jul08 080418 388.00 394.75 382.50 389.00 -0.50 1,047 8,590 +513
Sep08 080418 399.00 399.00 397.00 399.00 -2.00 2 373 +1
Dec08 080418 414.00 415.00 414.00 415.00 -1.00 24 3,693 +41
Total Volume and Open Interest 1,542 15,480 +47
Rough Rice(CBOT)
May08 080418 23.75 24.05 23.35 23.71 +0.41 5 6,093 -674
Jul08 080418 24.40 24.40 23.93 24.07 +0.44 8 6,918 +530
Sep08 080418 21.15 22.30 21.15 21.80 +0.08 32 5,204 +72
Nov08 080418 22.10 22.10 21.63 21.70 +0.01 13 4,528 +260
Total Volume and Open Interest 2,778 22,720 +62
Live Cattle(CME)
Apr08 080418 90.600 90.730 89.500 89.550 -0.780 2,108 6,637 -628
Jun08 080418 93.000 93.150 92.200 92.330 -0.320 21,160 138,170 -2,633
Aug08 080418 98.600 98.700 97.930 98.050 -0.250 10,577 72,802 +2,407
Oct08 080418 103.300 103.500 102.900 103.200 -0.050 3,947 34,146 +878
Dec08 080418 104.300 104.750 104.150 104.250 -0.100 2,426 18,603 +881
Feb09 080418 105.850 105.980 105.400 105.930 -0.020 967 10,895 +169
Total Volume and Open Interest 24,138 284,400 +829
Feeder Cattle(CME)
Apr08 080418 102.350 102.400 101.500 101.500 -0.330 689 1,925 -274
May08 080418 106.700 106.750 105.650 105.730 -0.305 2,271 12,254 -638
Aug08 080418 109.600 109.650 108.400 108.535 -0.115 1,891 17,239 +352
Sep08 080418 109.750 109.800 109.050 109.050 -0.485 284 2,519 +55
Oct08 080418 110.250 110.350 109.800 110.000 -0.180 248 2,035 +173
Nov08 080418 110.000 110.000 109.600 109.800 -0.050 63 637 -29
Jan09 080418 109.450 109.650 109.250 109.350 -0.100 26 652 +8
Total Volume and Open Interest 4,430 37,621 -34
Lean Hogs(CME)
May08 080418 71.500 72.750 71.500 72.725 +1.225 623 4,539 +107
Jun08 080418 73.750 74.550 73.150 74.350 +1.400 15,762 87,631 +820
Jul08 080418 75.450 75.950 74.900 75.600 +0.920 7,577 32,191 +690
Aug08 080418 76.650 77.100 76.080 76.930 +0.880 5,612 33,598 +1,248
Oct08 080418 73.950 74.300 73.500 73.900 +0.320 2,024 21,871 +284
Dec08 080418 76.600 77.100 76.600 76.950 +0.315 1,147 29,776 +185
Feb09 080418 81.400 81.850 81.400 81.700 +0.415 728 14,068 -15
Apr09 080418 83.600 84.200 83.600 83.800 +0.200 543 6,983 +193
Total Volume and Open Interest 26,758 227,448 +2,562
Pork Bellies(CME)
May08 080418 77.000 78.400 76.250 78.200 +1.450 179 828 -22
Jul08 080418 77.000 78.000 76.500 77.950 +1.150 167 874 +1
Aug08 080418 78.500 79.000 77.500 78.050 +0.915 10 344 +6
Feb09 080418 96.000 96.000 96.000 96.000 +0.250 0 19 +0
Mar09 080418 96.500 96.500 96.500 96.500 +0.250 0 5 +0
Total Volume and Open Interest 210 2,088 -3
Class III Milk(CME)
Apr08 080418 16.74 16.74 16.74 16.74 -0.04 6 3,775 +1
May08 080418 17.71 17.78 17.71 17.78 +0.11 209 3,997 +50
Jun08 080418 18.60 18.60 18.55 18.55 -0.03 217 3,397 +97
Jul08 080418 19.35 19.40 19.33 19.33 -0.10 184 2,649 +24
Aug08 080418 19.62 19.62 19.62 19.62 -0.09 86 2,470 +40
Total Volume and Open Interest 1,068 29,406 +146
Cocoa(ICE)
May08 080418 2745 2745 2612 2700 -76 90 216 -225
Jul08 080418 2755 2755 2535 2665 -76 8,410 67,831 +318
Sep08 080418 2723 2723 2561 2650 -64 1,457 23,899 +351
Dec08 080418 2662 2662 2511 2618 -52 895 23,557 +426
Mar09 080418 2631 2631 2495 2590 -42 101 10,654 +36
May09 080418 2600 2600 2582 2582 -51 57 2,581 -120
Jul09 080418 2585 2585 2585 2585 -53 8 2,006 -1
Total Volume and Open Interest 14,897 132,239 -994
Coffee "C"(ICE)
May08 080418 138.65 139.55 132.50 135.25 -4.40 11,028 28,090 -4,323
Jul08 080418 142.00 142.00 134.70 137.45 -4.45 21,685 86,008 +3,416
Sep08 080418 143.70 143.70 137.30 139.85 -4.45 1,827 23,058 +146
Dec08 080418 147.05 147.05 141.00 143.20 -4.45 1,102 14,004 +16
Mar09 080418 150.25 150.25 144.40 146.55 -4.40 492 7,797 +62
May09 080418 152.25 152.25 148.65 148.65 -4.40 833 3,372 +12
Total Volume and Open Interest 29,428 166,047 -1,536
Orange Juice(ICE)
May08 080418 118.90 120.00 115.95 119.80 +1.35 1,814 7,141 -1,223
Jul08 080418 119.95 121.05 117.35 120.85 +1.00 1,622 20,608 +763
Sep08 080418 121.45 124.10 121.45 123.80 +1.10 43 2,608 +39
Nov08 080418 124.00 127.30 124.00 126.30 +0.70 8 2,199 +5
Jan09 080418 127.50 129.50 127.50 128.75 +0.85 0 1,402 +0
Mar09 080418 130.00 131.75 130.00 131.75 +0.85 0 186 +0
Total Volume and Open Interest 2,700 34,605 +205
Sugar #11(ICE)
May08 080418 12.65 12.65 12.09 12.45 -0.12 18,526 90,943 -7,881
Jul08 080418 13.36 13.36 12.86 13.29 -0.01 42,859 413,561 +2,640
Oct08 080418 13.94 13.95 13.49 13.93 +0.02 14,949 181,245 +1,544
Mar09 080418 14.55 14.56 14.12 14.56 unch 7,968 87,709 +309
May09 080418 14.56 14.60 14.15 14.60 +0.01 5,365 55,171 +40
Total Volume and Open Interest 101,560 936,495 +1,315
Sugar #14(ICE)
Jul08 080418 20.50 20.50 20.40 20.45 unch 56 3,088 -41
Sep08 080418 20.47 20.47 20.47 20.47 -0.01 118 1,492 -30
Nov08 080418 20.95 20.95 20.95 20.95 -0.03 0 1,046 +0
Jan09 080418 21.05 21.05 21.05 21.05 +0.02 100 558 +100
Mar09 080418 21.08 21.08 21.08 21.08 unch 0 284 +0
Total Volume and Open Interest 274 6,916 +29
London Cocoa(LCE)
May08 080418 1458 1458 1388 1429 -23 1,744 43,409 -645
Jul08 080418 1483 1488 1410 1456 -24 5,990 67,934 +284
Sep08 080418 1416 1419 1344 1388 -26 2,033 42,154 -271
Dec08 080418 1383 1384 1326 1363 -20 1,137 42,098 -46
Mar09 080418 1355 1355 1302 1331 -23 1,721 19,861 -233
May09 080418 1343 1343 1312 1341 -22 103 3,262 +75
Jul09 080418 1350 1351 1327 1351 -21 0 2,446 +0
Total Volume and Open Interest 9,995 223,172 -936
London Coffee(LCE)
May08 080418 2347.00 2347.00 2242.00 2262.00 -82.00 4,817 22,644 -3,061
Jul08 080418 2380.00 2382.00 2266.00 2299.00 -82.00 11,012 81,241 +951
Sep08 080418 2370.00 2370.00 2276.00 2303.00 -81.00 1,360 34,679 +138
Nov08 080418 2270.00 2289.00 2270.00 2282.00 -58.00 43 5,415 -24
Jan09 080418 2268.00 2268.00 2261.00 2261.00 -38.00 0 5,321 +0
Total Volume and Open Interest 14,189 151,296 -3,137
London Sugar(LCE)
Aug08 080418 369.90 369.90 359.10 367.20 -1.80 3,768 28,364 +963
Oct08 080418 371.90 372.00 363.40 371.80 -0.20 1,848 11,701 +710
Dec08 080418 373.40 378.60 370.50 378.00 +0.30 151 4,207 +43
Mar09 080418 383.00 386.60 378.50 385.70 +1.10 121 5,595 +46
May09 080418 384.90 386.70 380.50 386.70 +2.10 70 2,040 +40
Total Volume and Open Interest 3,899 55,259 +1,328
Cotton(ICE)
May08 080418 72.20 72.29 70.21 70.88 -0.87 3,515 20,048 -2,362
Jul08 080418 75.52 75.75 73.67 74.60 -0.68 15,720 127,083 -225
Oct08 080418 79.21 79.51 79.09 79.51 -0.58 56 2,397 -22
Dec08 080418 83.70 83.75 81.71 82.88 -0.43 6,410 94,910 -170
Mar09 080418 86.47 87.00 86.45 86.83 -0.33 619 7,826 +218
May09 080418 87.62 87.96 87.62 87.89 -0.37 346 819 +156
Total Volume and Open Interest 50,054 261,541 -350
Lumber(CME)
May08 080418 220.1 221.8 217.0 221.2 +2.2 681 3,306 -39
Jul08 080418 243.9 248.4 243.9 246.5 +3.4 683 8,002 +76
Sep08 080418 263.0 266.0 260.7 266.0 +4.2 307 2,369 +57
Nov08 080418 254.5 257.0 254.5 257.0 +4.3 19 515 -4
Total Volume and Open Interest 1,295 14,431 -136
Crude Oil(NYM)
May08 080418 115.00 116.97 112.72 116.69 +1.83 297,359 136,636 -13,990
Jun08 080418 114.55 116.46 112.33 116.16 +1.71 167,572 373,435 +10,662
Jul08 080418 113.99 115.71 111.84 115.41 +1.59 42,632 105,791 +3,912
Aug08 080418 113.23 114.95 111.42 114.66 +1.52 14,373 42,757 +1,423
Sep08 080418 112.61 114.30 110.90 113.98 +1.48 7,108 58,178 +502
Oct08 080418 112.07 113.39 110.24 113.39 +1.46 4,916 46,413 +1,095
Nov08 080418 109.95 112.84 109.86 112.84 +1.44 2,873 23,380 -514
Dec08 080418 111.00 112.68 109.10 112.30 +1.41 23,837 195,778 -536
Jan09 080418 111.16 112.10 111.11 111.74 +1.38 383 27,032 -33
Feb09 080418 111.24 111.24 111.24 111.24 +1.36 885 12,162 -523
Mar09 080418 110.75 110.75 110.75 110.75 +1.35 584 12,729 +303
Apr09 080418 110.32 110.32 110.32 110.32 +1.34 0 9,124 +2
May09 080418 109.90 109.90 109.90 109.90 +1.32 57 17,593 +57
Jun09 080418 107.12 109.90 107.12 109.50 +1.31 493 25,540 -92
Jul09 080418 109.12 109.12 109.12 109.12 +1.30 239 12,072 +45
Aug09 080418 108.78 108.78 108.78 108.78 +1.28 115 9,652 +105
Total Volume and Open Interest 582,328 1,444,407 +3,034
Heating Oil(NYM)
May08 080418 326.80 330.20 322.47 329.23 +2.49 40,449 40,850 -1,948
Jun08 080418 323.00 326.33 318.72 325.83 +3.19 26,157 70,598 +3,701
Jul08 080418 321.75 325.98 318.10 325.53 +3.39 9,050 29,788 +597
Aug08 080418 319.66 326.25 319.28 325.83 +3.44 3,605 14,207 +28
Sep08 080418 321.09 326.88 321.09 326.88 +3.44 2,565 10,560 +31
Oct08 080418 323.25 327.98 322.00 327.98 +3.39 594 7,009 -39
Nov08 080418 323.00 328.98 323.00 328.98 +3.34 458 5,071 -22
Dec08 080418 325.12 330.25 323.16 329.93 +3.29 3,012 21,840 -51
Jan09 080418 323.75 330.50 323.75 330.33 +3.24 690 9,937 -264
Feb09 080418 327.40 329.23 327.40 329.23 +3.29 42 1,691 +9
Mar09 080418 325.38 325.38 325.38 325.38 +3.39 51 1,536 -7
Apr09 080418 319.70 319.70 319.28 319.28 +3.49 33 1,162 +12
Total Volume and Open Interest 86,778 230,183 +2,067
Gasoline(NYMEX)
May08 080418 295.15 299.34 288.90 298.93 +3.15 52,534 53,385 -1,901
Jun08 080418 294.15 298.22 288.13 297.88 +3.20 31,088 72,905 +5,180
Jul08 080418 292.99 296.99 287.50 296.73 +3.30 14,392 38,120 +1,048
Aug08 080418 289.68 294.99 287.25 294.78 +3.40 6,352 14,036 +755
Sep08 080418 284.43 291.89 282.43 291.83 +3.40 8,493 19,391 +2,798
Oct08 080418 272.20 278.93 272.20 278.93 +3.35 5,095 14,068 +1,015
Nov08 080418 269.00 275.56 269.00 275.53 +3.25 2,170 4,631 +485
Dec08 080418 267.77 274.13 267.15 274.13 +3.25 2,474 16,014 +787
Jan09 080418 272.43 274.78 272.43 274.78 +3.35 156 4,932 +63
Feb09 080418 276.43 276.43 276.43 276.43 +3.35 50 1,660 -10
Total Volume and Open Interest 122,985 256,065 +10,370
e-MiNY RBOB Gasoline(NYMEX)
May08 080418 298.93 298.93 298.93 298.93 +3.15 0 7 +0
Jun08 080418 297.88 297.88 297.88 297.88 +3.20 0 6 +0
Jul08 080418 296.73 296.73 296.73 296.73 +3.30      
Aug08 080418 294.78 294.78 294.78 294.78 +3.40 0 1 +0
Total Volume and Open Interest 0 14 +0
Natural Gas(NYM)
May08 080418 10.340 10.658 10.212 10.587 +0.204 109,886 63,850 -11,056
Jun08 080418 10.446 10.769 10.322 10.705 +0.218 41,644 107,558 +7,557
Jul08 080418 10.592 10.884 10.450 10.819 +0.213 17,070 72,754 +1,023
Aug08 080418 10.666 10.940 10.520 10.881 +0.212 7,989 32,557 +135
Sep08 080418 10.620 10.956 10.540 10.904 +0.214 5,635 25,253 -87
Oct08 080418 10.680 11.022 10.590 10.967 +0.219 12,689 68,714 -131
Nov08 080418 10.889 11.225 10.888 11.222 +0.214 2,987 31,056 -200
Dec08 080418 11.300 11.625 11.226 11.582 +0.209 2,154 35,576 -660
Jan09 080418 11.522 11.858 11.447 11.807 +0.209 8,141 54,242 -18
Feb09 080418 11.488 11.767 11.474 11.767 +0.209 557 14,351 +50
Mar09 080418 11.162 11.507 11.162 11.477 +0.204 7,943 44,000 +708
Apr09 080418 9.430 9.706 9.410 9.697 +0.194 3,090 36,335 +564
May09 080418 9.272 9.550 9.272 9.527 +0.195 1,058 29,268 -38
Jun09 080418 9.330 9.577 9.330 9.577 +0.198 137 14,031 -33
Jul09 080418 9.580 9.647 9.580 9.647 +0.198 132 11,225 +39
Aug09 080418 9.504 9.702 9.504 9.702 +0.198 187 12,227 -144
Total Volume and Open Interest 222,815 878,895 -1,729
Brent Crude Oil(ICE)
Jun08 080418 112.51 114.22 110.62 113.92 +1.49 97,622 141,444 -4,655
Jul08 080418 112.57 114.08 110.56 113.79 +1.47 41,695 122,895 +5,915
Aug08 080418 112.35 113.85 110.43 113.54 +1.44 18,778 41,954 +3,980
Sep08 080418 111.83 113.48 110.23 113.17 +1.38 9,554 21,649 +787
Oct08 080418 111.50 113.11 109.85 112.78 +1.32 4,493 13,038 +261
Nov08 080418 111.14 112.72 109.53 112.38 +1.28 2,908 12,192 +210
Dec08 080418 110.78 112.36 109.10 111.97 +1.24 10,812 54,719 -1,745
Jan09 080418 109.96 111.63 109.07 111.63 +1.22 805 13,340 -93
Feb09 080418 111.29 111.29 111.29 111.29 +1.21 380 8,071 -9
Mar09 080418 110.95 110.95 110.95 110.95 +1.21 52 5,131 +130
Apr09 080418 110.61 110.61 110.61 110.61 +1.21 0 5,377 -512
May09 080418 110.28 110.28 110.28 110.28 +1.22 0 2,295 +500
Jun09 080418 109.71 109.96 109.71 109.96 +1.24 1,376 9,609 +57
Jul09 080418 109.64 109.64 109.64 109.64 +1.22 350 2,489 +0
Total Volume and Open Interest 191,467 547,499 +5,373
Gas Oil(ICE)
May08 080418 1046.25 1057.75 1035.00 1051.00 +13.25 23,708 59,199 -2,432
Jun08 080418 1031.75 1043.75 1021.25 1036.75 +12.50 21,442 57,997 -322
Jul08 080418 1023.50 1037.00 1015.25 1030.75 +12.50 6,395 21,897 +152
Aug08 080418 1020.25 1034.50 1014.00 1029.25 +12.50 2,818 11,123 +1
Sep08 080418 1014.00 1033.00 1013.50 1028.75 +12.25 2,075 14,193 +699
Oct08 080418 1024.50 1031.25 1023.25 1027.25 +12.50 2,077 8,757 +424
Nov08 080418 1016.25 1028.00 1016.25 1024.25 +12.50 2,391 8,783 +219
Dec08 080418 1012.50 1026.00 1005.75 1021.25 +12.50 5,634 31,849 -308
Jan09 080418 1016.25 1019.00 1015.00 1019.00 +12.75 1,175 13,267 +91
Feb09 080418 1011.00 1011.00 1011.00 1011.00 +12.00 0 1,930 +33
Total Volume and Open Interest 70,093 257,090 -1,363
US Dollar Index(ICE)
Jun08 080418 71.840 74.550 71.625 72.255 +0.330 4,824 42,138 -2,496
Sep08 080418 72.840 72.980 72.620 72.655 +0.330 5 2,635 +1
Dec08 080418 73.010 73.010 73.010 73.010 +0.330 5 566 +2
Total Volume and Open Interest 8,148 47,832 +4,630
Australian Dollar(CME)
Jun08 080418 92.72 92.72 92.23 92.68 -0.17 1,684 96,195 +210
Sep08 080418 91.57 91.57 91.57 91.57 -0.14 30 474 +31
Dec08 080418 90.47 90.47 90.47 90.47 -0.10 0 1,020 +150
Total Volume and Open Interest 59,354 97,369 +7,111
British Pound(CME)
Jun08 080418 198.74 198.74 198.55 198.59 +0.22 866 109,088 -3,014
Sep08 080418 197.36 197.36 197.36 197.36 +0.22 200 1,314 +199
Dec08 080418 196.06 196.06 196.06 196.06 +0.23 0 150 +6
Total Volume and Open Interest 94,365 113,541 +82
Canadian Dollar(CME)
Jun08 080418 98.81 99.42 98.80 99.39 +0.69 4,927 95,505 -149
Sep08 080418 99.31 99.31 99.31 99.31 +0.71 0 6,554 +20
Dec08 080418 99.22 99.22 99.22 99.22 +0.74 0 2,641 -8
Mar09 080418 99.15 99.15 99.15 99.15 +0.78 0 506 +1
Total Volume and Open Interest 75,991 106,419 +1,449
Japanese Yen(CME)
Jun08 080418 96.44 96.65 96.01 96.63 -1.29 3,816 173,478 +621
Sep08 080418 97.10 97.14 97.10 97.14 -1.24 0 3,035 +0
Dec08 080418 97.61 97.61 97.61 97.61 -1.25 0 546 -1
Total Volume and Open Interest 113,229 176,492 -1,022
Swiss Franc(CME)
Jun08 080418 97.82 98.28 97.55 98.27 -1.17 1,267 68,446 +6,771
Sep08 080418 98.27 98.27 98.27 98.27 -1.16 0 1,328 +2
Dec08 080418 98.28 98.28 98.28 98.28 -1.13 0 61 +4
Total Volume and Open Interest 61,053 63,062 +1,784
EuroFX(CME)
Jun08 080418 157.39 157.75 156.85 157.67 -0.82 595 174,442 -4,834
Sep08 080418 157.02 157.02 157.02 157.02 -0.78 200 2,953 +282
Dec08 080418 156.35 156.35 156.35 156.35 -0.79 201 788 +198
Total Volume and Open Interest 204,147 182,686 +7,438
Mexican Peso(CME)
May08 080418 952.0 952.0 952.0 952.0 +1.2 0 3 +0
Jun08 080418 950.2 951.5 948.8 948.8 +1.2 100 136,193 +2,456
Total Volume and Open Interest 10,382 135,423 -1,120
30-Year T-Bonds(CBOT)
Jun08 080418 116~230 117~005 115~135 116~140 -0~080 343,723 898,786 -4,639
Sep08 080418 115~020 115~190 114~185 115~105 -0~075 129 2,111 -15
Dec08 080418 114~000 114~010 113~300 113~300 -0~080 0 49 +0
Total Volume and Open Interest 343,852 900,960 -4,654
10-Year T-Notes(CBOT)
Jun08 080418 116~130 116~180 115~080 116~045 -0~070 1,085,169 2,100,749 +8,809
Sep08 080418 114~000 114~175 113~265 114~175 -0~075 3,880 4,823 +1,771
Dec08 080418 113~175 113~175 113~175 113~175 -0~075      
Total Volume and Open Interest 1,089,049 2,105,572 +10,580
5-Year T-Notes(CBOT)
Jun08 080418 112~028 112~034 111~090 112~032 -0~027 665,574 1,799,160 +19,952
Sep08 080418 111~066 111~066 111~066 111~066 -0~039 0 7,302 +0
Dec08 080418 111~066 111~066 111~066 111~066 -0~039      
Total Volume and Open Interest 665,574 1,806,462 +19,952
2 Year T-Notes(CBOT)
Jun08 080418 106~046 106~052 106~032 106~050 -0~016 289,647 1,113,456 +27,248
Sep08 080418 106~014 106~014 106~014 106~014 -0~022 5 5 +5
Dec08 080418 106~014 106~014 106~014 106~014 -0~022      
Total Volume and Open Interest 289,652 1,113,461 +27,253
Eurodollars(CME)
Jun08 080418 97.035 97.090 97.000 97.090 -0.030 585,009 1,424,182 -37,094
Sep08 080418 97.115 97.170 97.020 97.165 -0.060 561,875 1,431,971 +28,571
Dec08 080418 97.020 97.090 96.940 97.085 -0.050 535,622 1,367,283 -20,017
Mar09 080418 97.000 97.090 96.935 97.075 -0.060 505,919 1,097,371 -13,604
Jun09 080418 96.850 96.950 96.800 96.925 -0.055 620,219 878,898 -4,640
Sep09 080418 96.665 96.775 96.615 96.755 -0.040 473,677 782,333 +25,526
Dec09 080418 96.440 96.550 96.375 96.540 -0.020 275,997 555,869 +14,377
Mar10 080418 96.295 96.415 96.235 96.405 unch 185,516 367,189 +5,348
Jun10 080418 96.130 96.230 96.080 96.230 +0.005 77,934 242,837 -14,718
Sep10 080418 95.975 96.060 95.920 96.060 +0.005 46,206 190,034 -917
Dec10 080418 95.825 95.900 95.760 95.900 +0.005 30,966 160,284 -2,322
Mar11 080418 95.655 95.785 95.650 95.785 +0.010 24,916 112,317 +159
Jun11 080418 95.535 95.665 95.525 95.665 +0.015 11,760 109,698 +1,560
Sep11 080418 95.425 95.560 95.420 95.560 +0.020 8,560 69,571 +228
Dec11 080418 95.305 95.445 95.300 95.445 +0.025 2,070 73,850 +0
Mar12 080418 95.285 95.375 95.235 95.375 +0.030 8,106 92,074 +571
Jun12 080418 95.160 95.295 95.160 95.295 +0.035 5,414 47,016 +136
Sep12 080418 95.135 95.220 95.105 95.220 +0.040 3,241 54,907 +399
Total Volume and Open Interest 3,996,727 9,255,786 -13,482
30 Day Federal Funds(CBOT)
Apr08 080418 6.005 6.005 6.005 6.005 -0.015 4,486 68,139 -1,084
May08 080418 6.215 6.245 6.215 6.245 -0.050 39,479 119,293 +1,492
Jun08 080418 6.250 6.250 6.250 6.250 -0.050 21,225 65,648 +2,663
Jul08 080418 6.315 6.320 6.275 6.300 -0.045 20,525 49,587 +2,386
Aug08 080418 6.275 6.305 6.265 6.305 -0.050 14,386 47,701 +2,914
Sep08 080418 6.285 6.285 6.285 6.285 -0.070 4,006 20,178 +1,784
Total Volume and Open Interest 114,645 427,962 +15,369
30 Day Fed Funds(e-CBOT)
Apr08 080418 97.765 97.765 97.750 97.750 -0.020 2,919 0 +0
May08 080418 98.045 98.045 97.955 97.985 -0.055 43,046 0 +0
Jun08 080418 98.060 98.060 97.965 97.995 -0.060 23,645 0 +0
Jul08 080418 98.100 98.100 98.005 98.040 -0.045 24,700 0 +0
Aug08 080418 98.110 98.115 98.005 98.050 -0.055 22,283 0 +0
Sep08 080418 98.100 98.100 97.990 98.035 -0.070 11,221 0 +0
Total Volume and Open Interest 152,688    
3-Mth Euro-Yen(CME)
Jun08 080418 99.17 99.17 99.17 99.17 unch 0 12,777 -260
Sep08 080418 99.18 99.18 99.18 99.18 -0.01 1 6,527 +1
Dec08 080418 99.18 99.18 99.18 99.18 -0.01 300 2,234 +100
Mar09 080418 99.20 99.20 99.20 99.20 -0.01 1 1,624 -25
Jun09 080418 99.19 99.19 99.19 99.19 -0.01 0 246 +0
Sep09 080418 99.14 99.14 99.14 99.14 -0.01 0 350 +0
Dec09 080418 99.08 99.08 99.08 99.08 -0.01 0 1 +0
Mar10 080418 99.02 99.02 99.02 99.02 -0.01      
Jun10 080418 98.96 98.96 98.96 98.96 -0.09      
Sep10 080418 98.92 98.92 98.92 98.92 -0.04      
Total Volume and Open Interest 302 23,759 -184
3-Mth Euro-Yen(SGX)
Jun08 080418 99.17 99.17 99.17 99.17 unch 1,583 29,087 +1,304
Sep08 080418 99.19 99.19 99.18 99.19 0.00 409 15,985 +119
Dec08 080418 99.19 99.19 99.18 99.19 -0.02 5,076 13,866 -2,831
Mar09 080418 99.19 99.21 99.19 99.20 -0.04 2,943 9,806 +2,308
Jun09 080418 99.18 99.18 99.18 99.18 -0.04 122 2,194 +32
Sep09 080418 99.13 99.13 99.13 99.13 -0.05 0 778 +0
Dec09 080418 99.07 99.07 99.07 99.07 -0.04 0 261 +0
Mar10 080418 99.01 99.01 99.01 99.01 -0.04 0 250 +0
Total Volume and Open Interest 10,133 75,706 +493
Japanese Gov't Bonds(SGX)
Jun08 080418 138.82 139.10 138.40 138.40 -0.41 3,938 22,239 -751
Sep08 080418 138.40 138.40 138.32 138.40 -0.41 5 0 +0
Dec08 080418 138.40 138.40 138.40 138.40 -0.41      
Total Volume and Open Interest 3,943 22,239 -751
Euro-Bund(EUREX)
Jun08 080418 114.42 114.50 113.63 113.93 -0.55 1,104,761 1,298,708 +12,216
Sep08 080418 114.67 114.67 114.03 114.15 -0.56 172 610 +113
Dec08 080418 113.62 113.62 113.62 113.62 -0.55      
Total Volume and Open Interest 1,104,933 1,299,318 +12,329
Euro-Bobl(EUREX)
Jun08 080418 43.56 43.61 42.72 43.00 -1.44 450,269 1,050,496 -4,930
Sep08 080418 43.35 43.35 43.35 43.35 -0.68 0 9,417 +0
Dec08 080418 42.69 42.69 42.69 42.69 -0.58      
Total Volume and Open Interest 632,851 1,042,596 -15,972
3-Mth Euribor(EUREX)
Jun08 080418 95.245 95.245 95.170 95.195 -0.065 2,341 20,773 +1,063
Sep08 080418 95.445 95.450 95.320 95.350 -0.115 323 6,717 +6
Dec08 080418 95.590 95.595 95.425 95.455 -0.165 70 2,739 +12
Total Volume and Open Interest 3,361 36,806 +1,421
Long Gilt(LIFFE)
Jun08 080418 108~20 108~25 107~27 108~03 -0~25 130,628 335,501 +5,946
Sep08 080418 108~23 108~23 108~23 108~23 -0~25      
Total Volume and Open Interest 91,440 329,555 +5,533
3-Mth Short Sterling(LIFFE)
Jun08 080418 94.36 94.36 94.36 94.36 -0.09 141,401 506,651 -4,351
Sep08 080418 94.55 94.55 94.55 94.55 -0.13 126,545 536,886 -5,966
Dec08 080418 94.70 94.70 94.70 94.70 -0.16 101,237 615,678 -633
Mar09 080418 94.91 94.91 94.91 94.91 -0.23 103,968 383,803 -12,386
Jun09 080418 95.04 95.04 95.04 95.04 -0.24 103,567 278,810 +1,499
Sep09 080418 95.08 95.08 95.08 95.08 -0.21 70,974 171,740 -2,739
Total Volume and Open Interest 575,106 2,809,294 -10,360
3-Mth Euribor(LIFFE)
Jun08 080418 95.250 95.250 95.165 95.195 -0.065 235,752 793,002 -20,715
Sep08 080418 95.440 95.460 95.305 95.350 -0.110 195,061 613,215 -3,408
Dec08 080418 95.590 95.615 95.390 95.455 -0.160 186,770 524,999 +4,456
Total Volume and Open Interest 1,253,400 3,555,271 -14,443
3-Mth Aus T-Bills(SFE)
Jun08 080418 92.06 92.14 92.05 92.14 +0.05 21,394 375,685 +11,670
Sep08 080418 92.17 92.26 92.17 92.24 +0.03 11,170 231,807 +4,077
Dec08 080418 92.32 92.40 92.30 92.39 +0.01 8,904 121,587 +481
Mar09 080418 92.54 92.61 92.52 92.59 -0.02 4,156 67,960 +2,179
Jun09 080418 92.65 92.73 92.65 92.71 -0.04 4,345 63,004 +1,943
Sep09 080418 92.74 92.77 92.73 92.76 -0.04 1,989 49,893 +152
Dec09 080418 92.76 92.78 92.76 92.78 -0.04 2,080 22,024 +1,691
Mar10 080418 92.77 92.80 92.77 92.80 -0.02 335 4,648 +403
Jun10 080418 92.75 92.80 92.75 92.80 -0.01 1 576 +1
Sep10 080418 92.79 92.80 92.79 92.80 -0.01 53 621 +53
Total Volume and Open Interest 66,548 938,257 +22,654
10-Year Aus T-Bonds(SFE)
Jun08 080418 93.76 93.81 93.75 93.78 -0.03 40,986 443,654 +5,464
Sep08 080418 93.78 93.78 93.78 93.78 -0.03      
Total Volume and Open Interest 54,070 443,654 +5,464
3-Year Aus T-Bonds(SFE)
Jun08 080418 93.75 93.79 93.71 93.76 -0.05 48,929 483,640 +17,807
Sep08 080418 93.76 93.76 93.76 93.76 -0.05      
Total Volume and Open Interest 69,048 483,640 +17,807
Gold(CMX)
Apr08 080418 913.5 913.5 912.2 912.2 -27.6 161 1,261 -99
Jun08 080418 919.0 920.0 907.5 915.2 -27.7 122,103 267,285 +8,990
Aug08 080418 923.5 923.5 920.0 920.0 -27.7 9,524 36,885 +113
Oct08 080418 924.4 924.4 924.4 924.4 -27.6 172 14,190 +110
Dec08 080418 925.5 928.7 925.5 928.7 -27.5 931 31,792 +356
Feb09 080418 931.2 933.2 931.2 933.2 -27.5 68 23,332 +41
Apr09 080418 937.6 937.6 937.6 937.6 -27.4 496 9,809 +205
Jun09 080418 942.2 942.2 942.2 942.2 -27.4 166 10,958 +98
Aug09 080418 947.1 947.1 947.1 947.1 -27.4 0 260 +0
Oct09 080418 952.1 952.1 952.1 952.1 -27.4 0 554 +0
Dec09 080418 957.3 957.3 957.3 957.3 -27.4 349 15,519 +93
Feb10 080418 962.6 962.6 962.6 962.6 -27.4 60 30 +30
Total Volume and Open Interest 134,526 432,841 +10,142
Silver(CMX)
May08 080418 1755.0 1790.0 1739.0 1782.0 -48.5 32,738 50,003 -1,759
Jul08 080418 1777.0 1805.0 1754.0 1793.7 -48.2 7,219 39,774 +2,449
Sep08 080418 1803.6 1803.6 1803.6 1803.6 -48.0 201 18,657 -85
Dec08 080418 1790.0 1816.6 1790.0 1816.6 -47.7 878 20,613 -255
Mar09 080418 1797.0 1829.1 1797.0 1829.1 -47.5 215 4,996 -7
May09 080418 1837.6 1837.6 1837.6 1837.6 -47.3 251 2,265 +108
Jul09 080418 1846.5 1846.5 1846.5 1846.5 -47.2 3 4,131 +1
Total Volume and Open Interest 41,759 149,820 +621
Platinum(NYMEX)
Apr08 080418 2066.3 2066.3 2066.3 2066.3 +11.7 10 14 +0
Jul08 080418 2038.0 2077.8 2018.0 2071.3 +9.8 1,571 13,323 +350
Oct08 080418 2077.8 2077.8 2077.8 2077.8 +10.6 21 203 -20
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080418 447.00 475.00 447.00 473.40 +12.20 549 17,264 -5
Sep08 080418 452.00 477.15 452.00 477.15 +12.25 12 0 +0
Dec08 080418 460.25 480.00 460.25 480.00 +12.20      
Total Volume and Open Interest 1,846 19,511 -253
Copper(CMX)
May08 080418 385.10 389.55 382.00 388.80 -2.40 14,622 26,661 -2,858
Jul08 080418 385.00 390.00 382.50 389.25 -2.20 9,978 54,486 +2,093
Sep08 080418 383.00 387.70 383.00 387.70 -1.95 751 8,893 +405
Dec08 080418 378.00 383.35 378.00 383.35 -1.50 101 7,636 +5
Mar09 080418 378.40 378.40 378.40 378.40 -1.05 21 1,062 +13
Total Volume and Open Interest 25,665 107,622 +2,552
Aluminum(CMX)
Apr08 080418 138.25 138.25 138.25 138.25 +0.25      
May08 080418 138.25 138.25 138.25 138.25 +0.25      
Jun08 080418 138.25 138.25 138.25 138.25 +0.25      
Jul08 080418 138.25 138.25 138.25 138.25 +0.25      
Aug08 080418 138.25 138.25 138.25 138.25 +0.25      
Sep08 080418 138.25 138.25 138.25 138.25 +0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080418 12805 12899 12785 12810 +152 3,203 27,905 +384
Sep08 080418 12825 12850 12820 12822 +156 172 1,557 +237
Dec08 080418 12826 12826 12826 12826 +154 600 1,406 +979
Mar09 080418 12835 12835 12835 12835 +149      
Total Volume and Open Interest 3,856 29,289 +112
S & P 500(CME)
Jun08 080418 1391.70 1398.00 1385.20 1387.90 +15.70 19,984 546,635 -1,920
Sep08 080418 1397.50 1397.50 1390.10 1390.10 +15.80 859 4,382 +850
Dec08 080418 1392.50 1392.50 1392.50 1392.50 +16.10 270 7,327 +270
Mar09 080418 1394.50 1394.50 1394.50 1394.50 +16.10 0 5 +0
Total Volume and Open Interest 38,870 559,164 +727
S & P 500 E-Mini(Globex)
Jun08 080418 1374.50 1398.25 1370.00 1388.00 +15.75 1,788,172 1,977,557 -44,539
Sep08 080418 1376.00 1400.50 1372.50 1390.00 +15.75 20,560 51,701 +18,491
Total Volume and Open Interest 2,093,557 2,055,388 +15,278
NASDAQ 100(CME)
Jun08 080418 1896.50 1916.00 1885.00 1903.00 +36.00 1,904 31,119 +123
Sep08 080418 1912.00 1912.00 1912.00 1912.00 +36.00 0 30 +0
Dec08 080418 1921.00 1921.00 1921.00 1921.00 +36.00 0 1 +1
Total Volume and Open Interest 4,887 31,026 -297
NASDAQ 100 E-Mini(Globex)
Jun08 080418 1873.00 1914.80 1870.50 1903.00 +36.00 329,325 298,492 -7,465
Sep08 080418 1877.80 1923.50 1877.80 1912.00 +36.00 503 5,217 +402
Total Volume and Open Interest 412,695 310,772 -2,413
S & P Midcap 400(CME)
Jun08 080418 836.00 838.25 830.50 830.60 +6.20 112 4,111 -43
Sep08 080418 831.60 831.60 831.60 831.60 +6.20 0 55 +0
Dec08 080418 836.60 836.60 836.60 836.60 +6.20 0 2 +0
Total Volume and Open Interest 479 4,211 +100
Russell 2000(CME)
Jun08 080418 720.75 724.50 717.25 717.70 +7.80 490 35,755 -38
Sep08 080418 717.85 717.85 717.85 717.85 +7.90 0 27 +0
Total Volume and Open Interest 543 35,820 +13
Russell 2000 E-Mini(Globex)
Jun08 080418 711.40 724.90 710.50 717.70 +7.80 174,316 660,696 -6,349
Sep08 080418 713.40 724.40 712.10 717.90 +7.90 1,144 6,246 +1,008
Total Volume and Open Interest 224,088 672,283 +12,197
Value Line(KCBT)
Jun08 080418 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun08 080418 13485 13515 13340 13485 +50 66,031 190,462 -106
Sep08 080418 13470 13525 13365 13510 +80 49 404 +10
Total Volume and Open Interest 66,080 190,887 -96
Nikkei 225(SGX)
Jun08 080418 13485 13515 13340 13485 +50 66,031 190,462 -106
Sep08 080418 13470 13525 13365 13510 +80 49 404 +10
Dec08 080418 13455 13455 13455 13455 +75 0 10 +0
Total Volume and Open Interest 66,080 190,887 -96
CAC 40(EURONEXT)
Apr08 080418 4896.5 4962.0 4878.0 4959.0 +98.0 172,178 477,085 -9,074
May08 080418 4840.5 4931.5 4831.0 4916.5 +102.5 69,258 333,332 +48,385
Jun08 080418 4781.5 4867.0 4778.5 4857.5 +102.5 740 39,124 -246
Total Volume and Open Interest 359,420 812,660 +46,467
Hang Seng Index(HKFE)
Apr08 080418 24172 24428 24123 24232 -82 5,410 31,068 -39,990
May08 080418 24029 24275 23983 24080 -84 38 938 +713
Jun08 080418 24050 24200 23935 24033 -66 17 825 +801
Total Volume and Open Interest 5,467 32,912 -38,446
DAX(EUREX)
Jun08 080418 6785.0 6917.5 6765.0 6901.5 +162.0 148,230 209,821 +4,224
Sep08 080418 6854.5 6982.5 6839.0 6974.5 +164.0 325 7,399 -13
Dec08 080418 6926.5 7063.5 6922.0 7050.5 +167.0 189 2,259 +84
Total Volume and Open Interest 165,199 215,184 -872
FT-SE 100(EURONEXT)
Jun08 080418 6003.00 6081.50 5984.00 6068.00 +70.50 115,483 459,826 -10,146
Sep08 080418 6021.50 6086.50 6007.50 6086.50 +72.50 20 5,712 -9
Dec08 080418 6117.00 6125.50 6107.00 6125.50 +72.00 0 3,600 +0
Total Volume and Open Interest 106,672 479,293 +10,368
SPI 200(SFE)
Jun08 080418 5562.0 5565.0 5423.0 5476.0 -71.0 14,317 217,538 +3,455
Sep08 080418 5548.0 5548.0 5469.0 5482.0 -72.0 11 1,634 +2
Dec08 080418 5521.0 5534.0 5521.0 5534.0 -70.0 0 852 +0
Total Volume and Open Interest 16,567 220,061 +3,472
GSCI(CME)
May08 080418 68.94 82.14 67.94 82.14 +4.70 140 17,124 +53
Jun08 080418 81.14 81.14 81.14 81.14 +4.70 7 5 +1
Jul08 080418 80.14 80.14 80.14 80.14 +4.70 2 0 +0
Total Volume and Open Interest 543 17,075 -42
RJ/CRB Index(ICE)
Jun08 080418 560.65 560.65 556.00 556.00 -3.00 26 484 -2
Aug08 080418 569.40 569.40 563.00 563.00 -3.00 19 590 +1
Nov08 080418 568.00 568.00 566.00 566.00 -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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz