Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 22, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybean Meal(CBOT)
May08 080422 337.00 356.80 333.80 355.00 +18.20 10,615 28,921 +30
Jul08 080422 342.40 361.30 338.00 359.70 +18.40 16,784 69,293 +2
Aug08 080422 337.70 356.40 337.70 354.00 +17.50 2,806 20,186 +0
Sep08 080422 323.40 338.30 320.10 337.50 +14.50 1,780 11,833 +0
Oct08 080422 304.60 313.00 298.60 312.00 +11.00 537 14,450 +0
Dec08 080422 296.80 310.50 295.30 308.50 +10.50 2,706 55,754 +3
Jan09 080422 299.60 310.00 299.60 310.00 +10.00 432 4,352 +0
Mar09 080422 312.00 313.50 304.00 313.50 +10.00 223 2,885 +0
Total Volume and Open Interest 36,036 215,449 +402
Soybean Oil(CBOT)
May08 080422 59.07 61.10 57.76 60.97 +1.98 16,463 35,804 +0
Jul08 080422 59.60 61.84 59.34 61.70 +1.98 27,720 123,961 +0
Aug08 080422 60.94 62.08 60.76 62.00 +1.94 1,735 15,387 +0
Sep08 080422 60.50 62.27 60.13 62.18 +1.92 1,385 9,770 +0
Oct08 080422 61.09 62.29 60.25 62.25 +1.90 643 8,664 +0
Dec08 080422 60.64 62.75 60.49 62.67 +1.97 3,257 62,402 +0
Jan09 080422 62.15 62.82 60.85 62.82 +1.92 284 3,325 +0
Mar09 080422 62.25 63.10 62.10 63.10 +1.95 141 4,931 +0
Total Volume and Open Interest 51,733 270,643 +92
Canola(WCE)
May08 080422 619.3 630.7 616.5 629.3 +20.7 1,326 12,758 +0
Jul08 080422 617.1 645.0 617.1 641.3 +20.5 6,758 59,422 +0
Total Volume and Open Interest 10,250 137,872 +324
Corn(CBOT)
May08 080422 582.75 601.25 577.25 594.25 +14.00 51,173 204,159 +585
Jul08 080422 597.00 615.00 590.75 607.75 +14.00 84,896 526,652 -151
Sep08 080422 605.00 623.00 600.00 616.25 +13.00 6,608 122,386 +0
Dec08 080422 608.00 625.00 601.75 619.00 +13.75 44,277 443,497 +157
Mar09 080422 615.00 633.00 611.75 628.25 +14.25 6,102 53,279 +0
May09 080422 620.00 637.25 616.00 635.50 +16.50 1,739 6,266 +0
Total Volume and Open Interest 206,603 1,485,164 +13,117
Wheat(CBOT)
May08 080422 850.00 860.75 831.00 851.75 +6.00 12,723 29,954 +13
Jul08 080422 863.00 875.00 845.00 866.00 +6.50 38,509 206,624 +16
Sep08 080422 876.00 889.50 861.00 880.50 +6.50 2,694 37,467 +0
Dec08 080422 892.50 907.00 876.00 898.00 +7.50 6,568 66,941 +0
Mar09 080422 896.50 912.00 893.50 912.00 +7.00 321 2,814 +0
Total Volume and Open Interest 62,026 375,543 -2,779
Wheat(KCBT)
May08 080422 914.50 921.00 897.00 911.00 -3.50 4,445 12,624 +0
Jul08 080422 908.00 919.00 892.75 912.00 +4.00 7,780 57,239 +0
Sep08 080422 919.00 926.00 906.00 920.00 +2.00 1,235 10,989 +0
Dec08 080422 925.00 942.00 920.00 938.00 +1.00 800 14,354 +0
Mar09 080422 942.00 945.00 939.00 945.00 +5.00 33 594 +0
Total Volume and Open Interest 14,424 104,784 -994
Wheat(MGE)
May08 080422 1195.00 1210.00 1178.00 1180.00 -30.00 596 2,273 +0
Jul08 080422 1005.25 1016.50 993.00 1009.00 +4.00 1,573 8,630 +0
Sep08 080422 937.00 947.00 925.75 947.00 +10.00 982 16,506 +0
Dec08 080422 947.00 957.25 936.00 951.00 +3.00 418 14,592 +0
Mar09 080422 945.00 956.00 945.00 955.00 unch 0 749 +0
Total Volume and Open Interest 3,587 44,034 -663
Oats(CBOT)
May08 080422 372.00 382.50 368.00 379.00 +7.00 430 2,649 +0
Jul08 080422 384.75 394.00 378.50 389.75 +6.75 784 8,835 +0
Sep08 080422 402.00 402.00 397.00 399.75 +6.75 34 351 +0
Dec08 080422 406.00 418.00 406.00 414.75 +5.75 143 3,667 +0
Total Volume and Open Interest 1,393 15,571 +56
Rough Rice(CBOT)
May08 080422 23.35 23.85 23.34 23.85 +0.50 1,002 5,705 +30
Jul08 080422 23.71 24.20 23.69 24.20 +0.50 1,723 7,548 +0
Sep08 080422 21.66 22.20 21.52 22.00 +0.50 470 5,227 +0
Nov08 080422 21.40 21.80 21.40 21.80 +0.50 356 4,641 +0
Total Volume and Open Interest 3,578 23,319 +363
Live Cattle(CME)
Apr08 080422 90.150 90.900 90.075 90.825 +0.800 3,928 5,186 +0
Jun08 080422 91.875 92.475 91.600 92.100 +0.150 15,242 139,180 +0
Aug08 080422 97.700 98.300 97.550 98.000 +0.200 8,691 74,507 +0
Oct08 080422 102.325 103.250 102.325 103.050 +0.400 3,496 33,870 +0
Dec08 080422 103.500 104.000 103.500 103.925 +0.225 2,715 18,913 +0
Feb09 080422 105.300 105.900 105.000 105.875 +0.425 1,459 11,434 +0
Total Volume and Open Interest 36,025 287,547 +1,988
Feeder Cattle(CME)
Apr08 080422 101.875 101.900 101.550 101.700 +0.150 719 2,018 +0
May08 080422 106.050 106.300 105.525 106.075 +0.050 1,965 11,826 +0
Aug08 080422 108.700 109.400 108.650 109.075 -0.025 2,336 17,360 +0
Sep08 080422 109.850 110.100 109.400 110.050 +0.200 395 2,344 +0
Oct08 080422 110.150 110.800 110.050 110.775 -0.075 156 2,025 +0
Nov08 080422 110.575 110.575 109.900 110.500 -0.075 63 658 +0
Jan09 080422 110.000 110.000 109.500 110.000 -0.100 213 757 +0
Total Volume and Open Interest 5,847 36,992 -273
Lean Hogs(CME)
May08 080422 71.500 73.275 71.500 72.975 +0.300 552 4,524 +0
Jun08 080422 73.000 74.250 72.550 73.675 +0.700 13,446 88,954 +0
Jul08 080422 74.650 75.950 74.050 75.650 +1.050 7,215 33,671 +0
Aug08 080422 76.700 77.500 76.150 76.975 +0.325 5,557 34,581 +0
Oct08 080422 73.250 74.250 73.000 73.700 +0.575 2,097 23,110 +0
Dec08 080422 76.675 77.000 76.250 76.450 -0.100 1,390 30,253 +0
Feb09 080422 80.800 81.400 80.600 80.600 -0.400 461 14,137 +0
Apr09 080422 83.500 83.800 83.000 83.750 +0.250 262 7,075 +0
Total Volume and Open Interest 31,237 236,967 +5,835
Pork Bellies(CME)
May08 080422 74.000 75.900 74.000 74.700 -1.075 353 740 +0
Jul08 080422 75.200 76.200 74.275 74.550 -0.950 341 923 +0
Aug08 080422 75.075 75.500 74.550 74.550 -0.525 15 351 +0
Feb09 080422 93.500 94.600 93.500 93.500 unch 1 20 +0
Mar09 080422 94.000 95.000 94.000 94.000 -2.500 0 5 +0
Total Volume and Open Interest 710 2,039 -31
Class III Milk(CME)
Apr08 080422 16.72 16.72 16.72 16.72 unch 10 3,769 +0
May08 080422 17.79 17.96 17.74 17.86 +0.03 227 3,945 +0
Jun08 080422 18.47 18.65 18.45 18.55 unch 105 3,430 +0
Jul08 080422 19.30 19.30 19.10 19.15 -0.05 180 2,684 +0
Aug08 080422 19.55 19.60 19.40 19.40 -0.10 33 2,486 +0
Total Volume and Open Interest 1,033 29,898 +112
Cocoa(ICE)
May08 080422 2812 2857 2812 2837 +116 30 225 +0
Jul08 080422 2676 2761 2675 2751 +81 7,885 67,332 +0
Sep08 080422 2671 2740 2671 2731 +71 1,773 24,540 +0
Dec08 080422 2665 2719 2665 2711 +70 1,268 23,401 +0
Mar09 080422 2643 2675 2636 2673 +62 197 10,592 +0
May09 080422 2672 2672 2672 2672 +66 3 2,579 +0
Jul09 080422 2674 2674 2674 2674 +66 1 2,006 +0
Total Volume and Open Interest 11,214 133,021 -20
Coffee "C"(ICE)
May08 080422 131.35 136.55 131.35 135.30 +3.90 8,342 24,130 +0
Jul08 080422 133.70 137.85 133.55 136.70 +3.10 20,132 88,526 +0
Sep08 080422 136.35 140.00 136.10 139.05 +3.05 2,829 23,910 +0
Dec08 080422 140.00 143.10 139.65 142.40 +3.10 898 14,185 +0
Mar09 080422 143.15 146.10 143.15 145.75 +3.10 554 8,110 +0
May09 080422 145.25 147.85 145.25 147.85 +3.10 92 3,456 +0
Total Volume and Open Interest 32,874 165,661 -13
Orange Juice(ICE)
May08 080422 114.00 115.75 112.60 115.00 +2.00 1,672 5,117 +0
Jul08 080422 114.00 115.85 113.50 115.00 +1.30 1,673 21,274 +0
Sep08 080422 116.50 118.45 116.20 118.20 +1.30 78 2,678 +0
Nov08 080422 120.00 121.70 119.40 121.50 +1.30 233 2,379 +0
Jan09 080422 122.40 124.80 122.40 124.80 +1.35 93 1,462 +0
Mar09 080422 128.00 128.00 128.00 128.00 +1.55 75 186 +0
Total Volume and Open Interest 3,824 33,141 -1,048
Sugar #11(ICE)
May08 080422 11.84 12.15 11.79 12.13 +0.30 24,828 83,554 +0
Jul08 080422 12.55 12.99 12.50 12.95 +0.36 58,802 421,822 +0
Oct08 080422 13.26 13.67 13.18 13.64 +0.37 18,029 181,860 +0
Mar09 080422 13.92 14.31 13.83 14.30 +0.38 10,730 87,683 +0
May09 080422 13.99 14.42 13.99 14.42 +0.41 5,481 56,150 +0
Total Volume and Open Interest 125,376 940,889 +4,906
Sugar #14(ICE)
Jul08 080421 20.50 20.52 20.50 20.51 +0.06 57 3,036 -52
Sep08 080421 20.53 20.53 20.53 20.53 +0.06 0 1,492 +0
Nov08 080421 21.00 21.00 21.00 21.00 +0.05 0 1,046 +0
Jan09 080421 21.05 21.05 21.05 21.05 unch 50 608 +50
Mar09 080421 21.05 21.05 21.05 21.05 -0.03 0 284 +0
Total Volume and Open Interest 107 6,914 -2
London Cocoa(LCE)
May08 080421 1429 1492 1420 1449 +20 3,203 45,237 +1,828
Jul08 080422 1468 1502 1468 1497 +18 5,465 68,170 +0
Sep08 080422 1412 1434 1409 1429 +18 3,093 43,301 +0
Dec08 080422 1389 1417 1389 1409 +18 2,131 42,706 +0
Mar09 080422 1365 1382 1361 1374 +18 622 19,929 +0
May09 080422 1374 1389 1374 1382 +16 511 3,567 +0
Jul09 080422 1392 1392 1392 1392 +16 60 2,496 +0
Total Volume and Open Interest 15,085 226,578 +4,242
London Coffee(LCE)
May08 080422 2235.00 2330.00 2232.00 2314.00 +83.00 3,970 20,158 +0
Jul08 080422 2284.00 2375.00 2271.00 2355.00 +85.00 12,030 80,459 +0
Sep08 080422 2284.00 2361.00 2278.00 2358.00 +84.00 1,098 34,457 +0
Nov08 080422 2249.00 2334.00 2249.00 2330.00 +81.00 158 5,475 +0
Jan09 080422 2230.00 2301.00 2230.00 2283.00 +61.00 46 5,331 +0
Total Volume and Open Interest 17,302 145,880 -3,420
London Sugar(LCE)
Aug08 080422 354.30 364.00 352.00 364.00 +9.50 2,836 27,926 +0
Oct08 080422 358.00 368.80 358.00 368.50 +9.50 1,679 12,456 +0
Dec08 080422 374.70 374.70 374.70 374.70 +9.50 361 4,231 +0
Mar09 080422 382.30 382.30 382.30 382.30 +9.50 560 5,938 +0
May09 080422 375.90 383.40 375.90 383.40 +9.50 86 2,106 +0
Total Volume and Open Interest 5,590 57,849 +758
Cotton(ICE)
May08 080422 69.50 71.09 69.47 70.80 +1.37 3,767 17,012 +0
Jul08 080422 73.50 75.07 73.35 74.75 +1.40 11,963 127,087 +0
Oct08 080422 78.84 79.78 78.84 79.56 +1.41 11 2,391 +0
Dec08 080422 81.48 83.30 81.48 83.03 +1.39 4,182 94,516 +0
Mar09 080422 86.12 87.25 85.80 87.01 +1.42 515 8,111 +0
May09 080422 87.23 88.12 86.90 88.12 +1.42 31 820 +0
Total Volume and Open Interest 20,611 256,274 -3,074
Lumber(CME)
May08 080422 215.0 215.1 210.2 212.0 -5.1 706 3,163 +0
Jul08 080422 240.1 241.0 236.1 236.5 -6.5 913 8,221 +0
Sep08 080422 260.0 260.0 256.1 257.5 -5.1 238 2,288 +0
Nov08 080422 252.8 254.0 250.8 251.2 -3.2 18 513 +0
Total Volume and Open Interest 1,884 14,403 -3
Crude Oil(NYM)
May08 080422 117.53 119.90 116.85 119.37 +1.89 206,377 64,307 -35,057
Jun08 080422 116.74 118.98 115.94 118.07 +1.44 202,904 376,504 -3,297
Jul08 080422 115.79 118.10 115.13 117.26 +1.46 37,570 108,833 -1,618
Aug08 080422 114.94 117.27 114.37 116.51 +1.49 13,833 48,413 +2,386
Sep08 080422 114.34 116.61 113.73 115.85 +1.50 7,635 59,264 +1,180
Oct08 080422 113.79 115.98 113.20 115.28 +1.49 3,010 47,805 +603
Nov08 080422 112.98 114.97 112.98 114.76 +1.47 1,848 23,612 +187
Dec08 080422 112.69 114.97 112.29 114.24 +1.44 21,046 195,902 +60
Jan09 080422 112.23 113.68 112.23 113.68 +1.40 173 27,416 +69
Feb09 080422 112.08 113.18 112.08 113.18 +1.36 39 12,070 -22
Mar09 080422 111.40 112.69 111.40 112.69 +1.32 148 12,800 +41
Apr09 080422 112.25 112.25 112.25 112.25 +1.28 0 9,349 +0
May09 080422 111.83 111.83 111.83 111.83 +1.25 0 17,726 +0
Jun09 080422 110.21 111.88 110.21 111.43 +1.22 2,984 23,740 -1,962
Jul09 080422 111.05 111.05 111.05 111.05 +1.20 0 12,072 +0
Aug09 080422 110.70 110.70 110.70 110.70 +1.17 4,194 5,649 -4,023
Total Volume and Open Interest 519,205 1,382,724 -41,507
Heating Oil(NYM)
May08 080422 331.35 334.90 328.06 331.69 +0.55 23,238 35,597 -3,056
Jun08 080422 328.30 332.48 325.10 329.72 +1.43 16,889 72,538 +1,745
Jul08 080422 328.20 332.00 325.18 329.82 +1.58 4,623 30,942 +417
Aug08 080422 328.60 332.56 326.00 330.22 +1.58 1,757 14,455 +159
Sep08 080422 327.73 333.51 326.69 331.27 +1.58 729 10,825 +273
Oct08 080422 330.00 334.36 328.67 332.37 +1.63 593 7,045 +94
Nov08 080422 330.30 335.08 330.30 333.37 +1.63 327 5,064 +6
Dec08 080422 332.32 336.40 330.13 334.32 +1.63 2,646 22,385 -321
Jan09 080422 333.31 336.60 333.31 334.82 +1.68 469 10,295 +101
Feb09 080422 332.69 336.25 332.64 333.87 +1.73 43 1,710 +20
Mar09 080422 330.25 332.40 329.80 330.07 +1.78 17 1,553 +12
Apr09 080422 325.00 325.00 324.02 324.02 +1.78 11 1,162 +0
Total Volume and Open Interest 51,903 229,982 -105
Gasoline(NYMEX)
May08 080422 297.91 302.50 295.56 301.64 +3.73 34,899 49,689 -576
Jun08 080422 297.10 302.14 294.98 301.01 +3.76 23,283 79,816 +3,253
Jul08 080422 295.95 301.26 294.08 300.01 +3.86 9,916 40,717 +1,574
Aug08 080422 293.90 299.21 292.24 298.06 +3.86 3,680 14,984 +255
Sep08 080422 291.50 295.81 290.90 295.16 +3.86 5,047 21,622 +1,340
Oct08 080422 277.74 283.06 277.74 282.21 +3.81 2,552 15,553 +896
Nov08 080422 274.80 278.99 274.01 278.86 +3.71 990 5,003 +318
Dec08 080422 273.67 278.89 272.65 277.61 +3.71 3,016 15,450 -104
Jan09 080422 278.31 278.31 278.31 278.31 +3.71 233 5,011 +107
Feb09 080422 279.96 279.96 279.96 279.96 +3.71 177 1,655 -10
Total Volume and Open Interest 86,070 265,583 +6,123
e-MiNY RBOB Gasoline(NYMEX)
May08 080422 301.64 301.64 301.64 301.64 +3.73 0 5 +0
Jun08 080422 301.01 301.01 301.01 301.01 +3.76 0 6 +0
Jul08 080422 300.01 300.01 300.01 300.01 +3.86      
Aug08 080422 298.06 298.06 298.06 298.06 +3.86 0 1 +0
Total Volume and Open Interest 0 12 +0
Natural Gas(NYM)
May08 080422 10.699 10.764 10.529 10.607 -0.126 68,382 53,271 -4,232
Jun08 080422 10.849 10.913 10.678 10.763 -0.111 23,070 117,619 +1,657
Jul08 080422 10.972 11.037 10.828 10.903 -0.103 9,927 77,564 +1,989
Aug08 080422 11.047 11.110 10.918 10.990 -0.097 6,525 34,479 +1,014
Sep08 080422 11.052 11.380 10.940 11.017 -0.097 3,291 26,281 +551
Oct08 080422 11.173 11.203 10.999 11.077 -0.096 7,090 67,427 -466
Nov08 080422 11.380 11.460 11.250 11.342 -0.096 1,365 32,091 +395
Dec08 080422 11.709 12.000 11.630 11.702 -0.096 1,513 35,879 +153
Jan09 080422 12.018 12.039 11.849 11.927 -0.096 2,706 54,318 +0
Feb09 080422 11.879 11.982 11.810 11.892 -0.091 571 14,216 -23
Mar09 080422 11.607 11.715 11.520 11.602 -0.091 2,227 43,767 +641
Apr09 080422 9.850 9.950 9.835 9.872 -0.046 1,459 37,081 +71
May09 080422 9.740 9.785 9.655 9.707 -0.043 990 29,915 +562
Jun09 080422 9.835 9.835 9.720 9.762 -0.043 467 13,735 -17
Jul09 080422 9.860 9.897 9.790 9.834 -0.041 308 11,708 +155
Aug09 080422 9.919 9.940 9.850 9.889 -0.041 68 12,227 +11
Total Volume and Open Interest 131,461 887,923 +2,450
Brent Crude Oil(ICE)
Jun08 080422 114.35 116.75 113.94 115.95 +1.52 91,816 148,221 +0
Jul08 080422 114.30 116.45 113.72 115.68 +1.46 51,716 128,328 +0
Aug08 080422 113.70 116.06 113.43 115.34 +1.42 23,687 47,714 +0
Sep08 080422 113.62 115.65 113.13 114.95 +1.38 9,305 24,979 +0
Oct08 080422 113.35 115.28 112.82 114.57 +1.35 5,484 13,913 +0
Nov08 080422 113.42 114.92 112.46 114.21 +1.35 2,620 12,348 +0
Dec08 080422 112.45 114.56 111.99 113.84 +1.36 10,147 53,211 +0
Jan09 080422 112.24 113.53 112.24 113.53 +1.36 1,435 13,138 +0
Feb09 080422 111.97 113.20 111.97 113.20 +1.36 424 8,224 +0
Mar09 080422 112.86 112.86 112.86 112.86 +1.35 93 5,329 +0
Apr09 080422 112.51 112.51 112.51 112.51 +1.34 19 5,347 +0
May09 080422 112.18 112.18 112.18 112.18 +1.34 17 2,356 +0
Jun09 080422 110.96 112.02 110.93 111.84 +1.33 256 9,902 +0
Jul09 080422 111.49 111.49 111.49 111.49 +1.27 0 2,489 +0
Total Volume and Open Interest 199,198 569,254 +17,641
Gas Oil(ICE)
May08 080422 1070.00 1076.00 1054.00 1068.50 +11.50 23,913 55,383 +307
Jun08 080422 1054.50 1063.25 1041.25 1055.75 +13.75 20,495 59,708 +2,452
Jul08 080422 1047.00 1057.25 1036.25 1050.25 +15.25 5,724 22,518 +46
Aug08 080422 1043.50 1055.50 1036.25 1049.00 +15.75 3,106 11,639 +476
Sep08 080422 1043.00 1052.75 1037.00 1048.75 +16.00 2,485 14,371 -107
Oct08 080422 1041.50 1051.50 1035.00 1047.25 +15.75 791 9,026 +331
Nov08 080422 1038.75 1051.25 1031.50 1044.25 +15.50 475 8,688 +193
Dec08 080422 1036.00 1048.75 1028.25 1041.50 +15.50 4,153 32,749 +889
Jan09 080422 1036.00 1039.25 1028.75 1039.25 +15.50 211 13,550 +147
Feb09 080422 1031.75 1031.75 1031.75 1031.75 +16.25 0 1,945 +15
Total Volume and Open Interest 63,170 259,310 +5,415
Ethanol(CBOT)
Apr08 080403 2.508 2.508 2.508 2.508 -0.015 8 226 -54
May08 080422 2.540 2.570 2.540 2.566 +0.026 12 334 -6
Jun08 080422 2.500 2.520 2.496 2.503 +0.023 7 335 -5
Jul08 080422 2.465 2.470 2.460 2.465 +0.005 16 327 +0
Aug08 080422 2.430 2.430 2.430 2.430 +0.024 1 130 +0
Sep08 080422 2.420 2.420 2.410 2.420 +0.030 0 93 +0
Oct08 080422 2.405 2.423 2.405 2.423 +0.028 0 139 +0
Nov08 080422 2.405 2.420 2.400 2.400 unch 5 150 +5
Total Volume and Open Interest 96 2,190 +39
US Dollar Index(ICE)
Jun08 080422 71.880 72.150 71.050 71.540 -0.340 12,248 37,921 -4,217
Sep08 080422 72.100 72.100 71.830 71.940 -0.340 26 2,638 +0
Dec08 080422 72.600 72.600 72.200 72.340 -0.340 0 566 +0
Total Volume and Open Interest 12,274 41,125 -4,214
Australian Dollar(CME)
Jun08 080422 93.59 94.08 93.27 93.84 +0.25 43,725 94,139 +0
Sep08 080422 92.45 92.90 92.16 92.71 +0.24 20 482 +0
Dec08 080422 91.59 91.65 91.09 91.59 +0.24 150 1,170 +0
Total Volume and Open Interest 43,895 95,862 -1,898
British Pound(CME)
Jun08 080422 197.21 199.36 196.71 198.76 +1.53 88,507 114,010 +0
Sep08 080422 195.84 197.90 195.42 197.49 +1.49 56 1,321 +0
Dec08 080422 196.09 196.53 194.43 196.09 +1.39 0 150 +0
Total Volume and Open Interest 88,563 115,661 +4,929
Canadian Dollar(CME)
Jun08 080422 99.38 99.75 98.40 99.13 -0.13 44,283 94,252 +0
Sep08 080422 99.30 99.62 98.36 99.08 -0.10 217 6,579 +0
Dec08 080422 98.89 99.38 98.37 99.03 -0.06 23 2,642 +0
Mar09 080422 98.96 99.44 98.37 98.96 -0.06 3 506 +0
Total Volume and Open Interest 44,531 105,061 -1,223
Japanese Yen(CME)
Jun08 080422 97.21 97.73 96.91 97.51 +0.18 155,264 176,807 +0
Sep08 080422 97.69 98.21 97.44 98.02 +0.18 248 3,248 +0
Dec08 080422 98.49 98.49 98.05 98.49 +0.18 1 547 +0
Total Volume and Open Interest 155,513 180,655 +3,543
Swiss Franc(CME)
Jun08 080422 99.23 100.11 98.76 99.82 +0.45 81,004 65,157 +0
Sep08 080422 99.16 100.08 98.81 99.82 +0.45 122 1,440 +0
Dec08 080422 99.81 99.97 98.87 99.82 +0.44 13 63 +0
Total Volume and Open Interest 81,189 66,714 -3,125
EuroFX(CME)
Jun08 080422 158.76 159.85 158.01 159.64 +0.82 299,015 176,929 +0
Sep08 080422 158.16 159.07 157.34 158.88 +0.74 717 2,784 +0
Dec08 080422 158.20 158.24 156.91 158.24 +0.74 5 789 +0
Total Volume and Open Interest 299,744 180,655 +2,326
Mexican Peso(CME)
May08 080422 950.5 950.5 946.5 950.5 +4.0 0 3 +0
Jun08 080422 943.8 948.2 941.8 947.2 +4.0 17,501 135,993 +0
Total Volume and Open Interest 17,606 137,779 -99
30-Year T-Bonds(CBOT)
Jun08 080422 117~000 117~185 116~170 117~050 +0~025 294,581 880,839 +491
Sep08 080422 116~085 116~130 115~175 116~010 +0~020 42 2,127 +0
Dec08 080422 114~240 114~240 114~220 114~240 +0~020 2 49 +0
Total Volume and Open Interest 294,631 883,029 -9,259
10-Year T-Notes(CBOT)
Jun08 080422 116~090 116~175 115~305 116~080 -0~045 929,241 2,062,838 +1,785
Sep08 080422 114~170 115~000 114~160 114~230 -0~050 6,483 17,539 +2
Dec08 080422 113~230 113~280 113~230 113~230 -0~050      
Total Volume and Open Interest 935,724 2,080,377 -11,188
5-Year T-Notes(CBOT)
Jun08 080422 112~034 112~050 111~126 112~022 -0~021 626,423 1,830,162 +1,830,162
Sep08 080422 111~059 111~077 111~052 111~059 -0~018 14 7,309 +0
Dec08 080422 111~059 111~077 111~059 111~059 -0~018      
Total Volume and Open Interest 626,437 1,837,471 +13,489
2 Year T-Notes(CBOT)
Jun08 080422 106~053 106~058 106~040 106~044 -0~011 258,591 1,109,295 +2,363
Sep08 080422 106~003 106~019 106~003 106~003 -0~016 0 5 +0
Dec08 080422 106~003 106~019 106~003 106~003 -0~016      
Total Volume and Open Interest 258,591 1,109,300 +759
Eurodollars(CME)
Jun08 080422 97.120 97.170 97.085 97.125 unch 641,023 1,368,341 +0
Sep08 080422 97.155 97.200 97.095 97.120 -0.040 670,996 1,343,405 +0
Dec08 080422 97.075 97.120 97.005 97.030 -0.055 532,855 1,326,522 +0
Mar09 080422 97.080 97.110 96.995 97.025 -0.055 484,504 1,069,685 +0
Jun09 080422 96.945 96.980 96.860 96.890 -0.060 436,600 850,204 +0
Sep09 080422 96.785 96.820 96.710 96.740 -0.050 282,369 749,091 +0
Dec09 080422 96.575 96.610 96.510 96.545 -0.035 203,573 546,205 +0
Mar10 080422 96.445 96.480 96.375 96.420 -0.030 159,704 361,959 +0
Jun10 080422 96.280 96.315 96.220 96.260 -0.020 50,874 243,233 +0
Sep10 080422 96.115 96.150 96.050 96.105 -0.010 43,885 189,104 +0
Dec10 080422 95.940 95.995 95.900 95.955 unch 29,977 157,518 +0
Mar11 080422 95.830 95.895 95.800 95.850 +0.005 24,407 107,772 +0
Jun11 080422 95.725 95.780 95.690 95.740 +0.010 13,560 111,093 +0
Sep11 080422 95.645 95.680 95.550 95.645 +0.015 7,970 69,200 +0
Dec11 080422 95.480 95.575 95.480 95.535 +0.015 7,670 72,217 +0
Mar12 080422 95.450 95.515 95.445 95.475 +0.020 7,025 90,890 +0
Jun12 080422 95.375 95.455 95.370 95.405 +0.025 7,258 46,164 +0
Sep12 080422 95.305 95.390 95.295 95.335 +0.030 4,348 55,650 +0
Total Volume and Open Interest 3,651,846 8,973,523 -92,652
30 Day Federal Funds(CBOT)
Apr08 080422 5.995 6.000 5.990 6.000 unch 4,026 66,677 +0
May08 080422 6.225 6.235 6.195 6.205 -0.030 45,821 118,386 +0
Jun08 080422 6.225 6.245 6.200 6.210 -0.035 24,732 66,572 +0
Jul08 080422 6.275 6.295 6.235 6.250 -0.045 41,553 61,392 +0
Aug08 080422 6.295 6.300 6.250 6.260 -0.040 29,416 74,397 +0
Sep08 080422 6.285 6.285 6.240 6.255 -0.035 23,702 38,215 +0
Total Volume and Open Interest 195,147 516,640 +48,809
30 Day Fed Funds(e-CBOT)
Apr08 080421 97.755 97.755 97.745 97.750 unch 3,969 0 +0
May08 080421 98.000 98.005 97.975 97.980 -0.005 43,541 0 +0
Jun08 080421 98.005 98.015 97.985 97.990 -0.005 24,499 0 +0
Jul08 080421 98.050 98.060 98.020 98.035 -0.005 39,438 0 +0
Aug08 080421 98.060 98.075 98.025 98.040 -0.010 28,918 0 +0
Sep08 080421 98.040 98.075 98.020 98.030 -0.005 23,702 0 +0
Total Volume and Open Interest 189,749    
3-Mth Euro-Yen(CME)
Jun08 080422 99.15 99.15 99.15 99.15 -0.02 200 0 -13,863
Sep08 080422 99.17 99.17 99.17 99.17 -0.01 20 0 -6,528
Dec08 080422 99.16 99.16 99.16 99.16 -0.02      
Mar09 080422 99.16 99.16 99.15 99.15 -0.03      
Jun09 080422 99.13 99.13 99.13 99.13 -0.03      
Sep09 080422 99.08 99.08 99.08 99.08 -0.02      
Dec09 080422 99.02 99.02 99.02 99.02 -0.02      
Mar10 080422 98.96 98.96 98.96 98.96 -0.02      
Jun10 080422 98.88 98.88 98.88 98.88 -0.05      
Sep10 080422 98.83 98.83 98.83 98.83 -0.05      
Total Volume and Open Interest 220    
3-Mth Euro-Yen(SGX)
Jun08 080422 99.17 99.17 99.10 99.10 -0.04 513 28,652 +0
Sep08 080422 99.17 99.17 99.12 99.12 -0.04 360 15,882 +0
Dec08 080422 99.14 99.15 99.11 99.11 -0.04 672 13,307 +0
Mar09 080422 99.15 99.15 99.11 99.11 -0.05 719 9,964 +0
Jun09 080422 99.10 99.10 99.08 99.10 -0.04 550 2,194 +0
Sep09 080422 99.11 99.11 99.05 99.05 -0.04 160 778 +0
Dec09 080422 99.05 99.06 98.99 98.99 -0.05 0 261 +0
Mar10 080422 98.99 99.00 98.93 98.93 -0.04 0 250 +0
Total Volume and Open Interest 2,974 75,699 -939
Japanese Gov't Bonds(SGX)
Jun08 080418 138.82 139.10 138.40 138.40 -0.41 3,938 22,239 -751
Sep08 080422 137.60 137.60 137.60 137.60 -0.40 1 1 +0
Dec08 080422 137.60 137.60 137.60 137.60 -0.40      
Total Volume and Open Interest 3,534 22,622 +396
Euro-Bund(EUREX)
Jun08 080422 114.24 114.24 113.58 113.76 -0.31 1,110,874 1,317,736 +48,150
Sep08 080422 114.16 114.20 113.90 114.02 -0.28 429 643 +4
Dec08 080422 113.45 113.45 113.45 113.45 -0.31      
Total Volume and Open Interest 1,111,303 1,318,379 +48,154
Euro-Bobl(EUREX)
Jun08 080422 43.29 43.33 42.79 42.88 -0.39 719,923 1,088,322 +31,796
Sep08 080422 43.34 43.34 43.30 43.30 -0.39 403 9,024 -202
Dec08 080422 42.57 42.57 42.57 42.57 -0.38      
Total Volume and Open Interest 720,326 1,097,346 +31,594
3-Mth Euribor(EUREX)
Jun08 080422 95.205 95.205 95.110 95.110 -0.110 1,013 20,457 +453
Sep08 080422 95.380 95.380 95.235 95.255 -0.155 587 6,723 -88
Dec08 080422 95.420 95.420 95.340 95.370 -0.160 218 2,974 +122
Total Volume and Open Interest 2,655 36,218 +485
Long Gilt(LIFFE)
Jun08 080421 108~07 108~26 108~07 108~18 +0~15 86,788 327,694 -7,807
Sep08 080422 108~31 108~31 108~31 108~31 -0~07      
Total Volume and Open Interest 86,788 327,694 -7,807
3-Mth Short Sterling(LIFFE)
Jun08 080422 94.40 94.40 94.28 94.29 -0.11 92,701 494,211 +0
Sep08 080422 94.58 94.58 94.43 94.45 -0.12 103,576 522,452 +0
Dec08 080422 94.73 94.73 94.55 94.58 -0.14 154,732 611,128 +0
Mar09 080422 94.93 94.94 94.74 94.76 -0.17 171,544 365,598 +0
Jun09 080422 95.06 95.06 94.86 94.88 -0.17 143,597 280,450 +0
Sep09 080422 95.08 95.09 94.89 94.90 -0.19 66,501 172,376 +0
Total Volume and Open Interest 781,277 2,737,144 -47,246
3-Mth Euribor(LIFFE)
Jun08 080422 95.225 95.225 95.070 95.110 -0.105 170,945 792,648 +1,927
Sep08 080422 95.415 95.415 95.195 95.250 -0.155 217,551 574,406 -26,417
Dec08 080422 95.530 95.535 95.315 95.365 -0.165 242,567 511,060 -10,213
Total Volume and Open Interest 1,442,055 3,474,255 -69,936
3-Mth Aus T-Bills(SFE)
Jun08 080422 92.11 92.14 92.09 92.12 +0.01 29,269 383,542 +6,827
Sep08 080422 92.15 92.18 92.12 92.16 +0.01 31,636 237,517 +1,157
Dec08 080422 92.27 92.28 92.18 92.24 -0.02 21,388 119,969 -4,879
Mar09 080422 92.42 92.42 92.30 92.35 -0.05 10,234 72,256 +1,675
Jun09 080422 92.50 92.50 92.40 92.44 -0.06 4,582 63,768 -197
Sep09 080422 92.56 92.57 92.44 92.50 -0.06 3,867 50,844 +507
Dec09 080422 92.59 92.59 92.46 92.52 -0.07 3,041 22,241 -324
Mar10 080422 92.62 92.62 92.50 92.54 -0.07 2,474 6,490 +1,660
Jun10 080422 92.58 92.58 92.56 92.56 -0.06 40 577 +0
Sep10 080422 92.55 92.60 92.55 92.58 -0.06 20 632 +10
Total Volume and Open Interest 106,561 958,298 +6,446
10-Year Aus T-Bonds(SFE)
Jun08 080421 93.75 93.77 93.67 93.69 -0.09 29,557 460,617 +16,963
Sep08 080422 93.78 93.78 93.78 93.78 +0.09      
Total Volume and Open Interest 45,924 468,329 +7,712
3-Year Aus T-Bonds(SFE)
Jun08 080422 93.60 93.64 93.54 93.64 +0.04 106,175 556,430 +39,907
Sep08 080422 93.64 93.64 93.64 93.64 +0.04      
Total Volume and Open Interest 106,175 556,430 +39,907
Gold(CMX)
Apr08 080422 921.8 922.8 916.2 922.3 +7.6 145 1,056 +0
Jun08 080422 919.0 928.5 914.4 925.2 +7.6 149,069 265,660 +0
Aug08 080422 923.0 933.0 921.4 930.0 +7.6 3,206 38,001 +0
Oct08 080422 924.2 934.3 924.2 934.3 +7.6 480 14,382 +0
Dec08 080422 931.4 941.7 930.0 938.5 +7.6 1,384 32,128 +0
Feb09 080422 937.6 942.9 937.6 942.9 +7.7 247 23,494 +0
Apr09 080422 947.1 947.1 947.1 947.1 +7.6 231 9,834 +0
Jun09 080422 951.6 951.6 951.6 951.6 +7.6 0 11,113 +0
Aug09 080422 956.4 956.4 956.4 956.4 +7.6 0 285 +0
Oct09 080422 961.3 961.3 961.3 961.3 +7.6 0 554 +0
Dec09 080422 965.1 966.2 965.0 966.2 +7.5 0 15,418 +0
Feb10 080422 971.3 971.3 971.3 971.3 +7.5 0 30 +0
Total Volume and Open Interest 155,257 433,160 -991
Silver(CMX)
May08 080422 1745.0 1795.5 1728.5 1771.0 +35.0 36,238 46,681 +0
Jul08 080422 1758.0 1807.0 1740.5 1782.4 +35.0 8,993 42,585 +0
Sep08 080422 1767.0 1792.5 1760.0 1792.0 +35.1 292 19,211 +0
Dec08 080422 1770.0 1827.0 1770.0 1804.7 +35.2 1,413 20,956 +0
Mar09 080422 1782.0 1817.0 1782.0 1817.0 +35.4 864 4,995 +0
May09 080422 1825.3 1825.3 1825.3 1825.3 +35.6 7 2,263 +0
Jul09 080422 1833.7 1833.7 1833.7 1833.7 +35.7 0 4,131 +0
Total Volume and Open Interest 47,918 150,454 +139
Platinum(NYMEX)
Apr08 080422 2029.4 2029.4 2029.4 2029.4 +10.1 0 14 +0
Jul08 080422 2017.8 2037.8 1972.0 2037.4 +10.1 2,236 13,457 +0
Oct08 080422 2008.0 2045.9 2008.0 2045.9 +10.1 30 208 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080422 454.95 463.80 450.10 463.40 +0.90 1,037 17,364 +0
Sep08 080422 460.00 466.85 457.90 466.85 +0.90 18 1,271 +1,271
Dec08 080422 470.75 470.75 470.75 470.75 +0.90 6 976 +976
Total Volume and Open Interest 1,061 19,612 +105
Copper(CMX)
May08 080422 390.65 398.75 385.05 396.55 +9.95 13,579 24,518 +0
Jul08 080422 388.00 398.00 385.05 395.85 +9.20 10,122 56,128 +0
Sep08 080422 393.15 395.65 390.50 394.15 +8.80 567 9,022 +0
Dec08 080422 387.00 391.00 387.00 389.65 +8.40 257 7,621 +0
Mar09 080422 385.50 385.50 384.65 384.65 +8.20 137 1,080 +0
Total Volume and Open Interest 25,163 107,065 -249
Aluminum(CMX)
Apr08 080422 1.39 1.39 1.39 1.39 +0.02      
May08 080422 1.39 1.39 1.39 1.39 +0.02      
Jun08 080422 1.39 1.39 1.39 1.39 +0.02      
Jul08 080422 1.39 1.39 1.39 1.39 +0.02      
Aug08 080422 1.39 1.39 1.39 1.39 +0.02      
Sep08 080422 1.39 1.39 1.39 1.39 +0.02      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080422 12804 12836 12655 12736 -72 3,021 26,883 +40
Sep08 080422 12748 12838 12748 12748 -75 5 1,587 +0
Dec08 080422 12755 12827 12755 12755 -72 291 855 +0
Mar09 080422 12766 12836 12766 12766 -70      
Total Volume and Open Interest 3,317 29,325 -1,569
S & P 500(CME)
Jun08 080422 1387.80 1390.10 1370.80 1380.80 -7.50 49,951 545,405 +0
Sep08 080422 1379.00 1382.80 1375.50 1382.80 -7.70 4,658 7,042 +0
Dec08 080422 1385.30 1387.90 1377.90 1385.30 -7.60 3,275 6,356 +0
Mar09 080422 1387.30 1389.90 1379.90 1387.30 -7.60 0 5 +0
Total Volume and Open Interest 57,884 558,823 +175
S & P 500 E-Mini(Globex)
Jun08 080422 1387.25 1390.75 1370.75 1380.75 -7.50 1,987,772 2,003,193 +1,136
Sep08 080422 1388.00 1391.75 1372.75 1382.75 -7.75 8,741 57,713 +0
Total Volume and Open Interest 1,996,516 2,060,990 +23,006
NASDAQ 100(CME)
Jun08 080422 1917.00 1917.30 1872.00 1895.00 -19.00 4,029 31,722 +47
Sep08 080422 1904.00 1904.00 1901.80 1904.00 -18.80 0 30 +0
Dec08 080422 1912.80 1912.80 1910.50 1912.80 -18.70      
Total Volume and Open Interest 4,029 31,752 +603
NASDAQ 100 E-Mini(Globex)
Jun08 080422 1913.00 1918.00 1872.80 1895.00 -19.00 207,006 0 -317,110
Sep08 080422 1916.00 1921.30 1882.30 1904.00 -18.80 2,656 7,785 +0
Total Volume and Open Interest 376,811 325,608 +21,899
S & P Midcap 400(CME)
Jun08 080422 831.50 832.00 819.50 825.70 -8.90 85 4,089 +0
Sep08 080422 826.70 826.70 826.60 826.70 -8.90 0 55 +0
Dec08 080422 831.70 831.70 831.60 831.70 -8.90 0 2 +0
Total Volume and Open Interest 85 4,146 -22
Russell 2000(CME)
Jun08 080422 714.25 717.05 696.50 706.40 -10.40 624 35,795 +0
Sep08 080422 706.55 706.55 705.95 706.55 -10.40 0 27 +0
Total Volume and Open Interest 624 35,822 +40
Russell 2000 E-Mini(Globex)
Jun08 080422 716.50 717.50 696.50 706.40 -10.40 201,153 661,532 +0
Sep08 080422 714.50 717.00 696.90 706.60 -10.40 20 6,240 +0
Total Volume and Open Interest 201,173 667,772 +830
Nikkei 225(CME)
Jun08 080422 13635 13640 13530 13585 -145 64,970 191,017 +1,176
Sep08 080422 13590 13620 13555 13580 -150 249 477 +66
Total Volume and Open Interest 65,220 191,514 +1,242
Nikkei 225(SGX)
Jun08 080422 13635 13640 13530 13585 -145 64,970 191,017 +1,176
Sep08 080422 13590 13620 13555 13580 -150 249 477 +66
Dec08 080422 13525 13525 13525 13525 -150 0 10 +0
Total Volume and Open Interest 65,220 191,514 +1,242
CAC 40(EURONEXT)
May08 080422 4860.5 4886.5 4799.0 4824.5 -38.5 134,509 378,322 +0
Jun08 080422 4797.5 4819.0 4748.5 4766.0 -38.0 1,713 40,001 +0
Jul08 080422 4814.0 4814.0 4779.5 4779.5 -38.5      
Total Volume and Open Interest 136,266 420,542  
Hang Seng Index(HKFE)
Apr08 080422 24467 25012 24356 24998 +380 6,093 51,029 -20,034
May08 080422 24400 24850 24217 24840 +370 135 752 +305
Jun08 080422 24180 24802 24180 24802 +377 15 825 +400
Total Volume and Open Interest 6,245 52,697 -19,239
DAX(EUREX)
Jun08 080422 6842.5 6871.5 6726.0 6776.5 -57.5 151,756 214,330 +0
Sep08 080422 6905.0 6943.5 6814.5 6850.5 -56.0 330 7,378 +0
Dec08 080422 6960.5 7019.0 6900.0 6927.5 -53.5 224 2,259 +0
Total Volume and Open Interest 152,310 223,967 +4,488
FT-SE 100(EURONEXT)
Jun08 080422 6027.50 6083.00 6013.00 6039.00 -19.50 112,703 461,706 +0
Sep08 080422 6057.50 6096.00 6035.00 6058.00 -18.50 30 5,707 +0
Dec08 080422 6125.50 6125.50 6081.00 6100.00 -16.00 12 3,600 +0
Total Volume and Open Interest 112,745 471,013 +1,875
SPI 200(SFE)
Jun08 080422 5665.0 5692.0 5555.0 5600.0 -72.0 32,361 240,080 +15,876
Sep08 080422 5670.0 5670.0 5591.0 5606.0 -72.0 34 1,624 -17
Dec08 080422 5657.0 5657.0 5657.0 5657.0 -73.0 0 853 +0
Total Volume and Open Interest 32,395 242,594 +15,859
GSCI(CME)
May08 080422 82.64 94.14 81.14 89.64 +8.00 325 17,265 +0
Jun08 080422 81.64 93.64 79.64 88.64 +8.00 0 5 +0
Jul08 080422 80.64 90.64 78.64 87.64 +8.00      
Total Volume and Open Interest 325 17,270 +141
RJ/CRB Index(ICE)
Jun08 080422 400.20 400.20 400.20 400.20 +5.00      
Aug08 080421 560.35 567.00 553.05 553.05 -9.95 647 823 +233
Nov08 080421 566.00 566.00 556.05 556.05 -9.95 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

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