Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 23, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080423 1385.50 1395.50 1360.00 1372.00 -2.75 41,279 76,514 -2,686
Jul08 080423 1394.50 1409.50 1373.75 1385.50 -4.00 85,468 219,842 +3,556
Aug08 080423 1383.00 1395.00 1365.00 1366.50 -12.50 1,313 12,354 +351
Sep08 080423 1324.25 1340.25 1311.00 1313.00 -16.50 1,020 9,509 +259
Nov08 080423 1275.75 1288.25 1255.75 1258.00 -19.00 17,915 148,329 +429
Jan09 080423 1295.00 1299.25 1269.00 1271.25 -19.00 526 12,975 +93
Mar09 080423 1296.50 1307.00 1280.00 1280.50 -19.25 103 4,502 -13
Total Volume and Open Interest 148,776 521,941 +2,122
Soybean Meal(CBOT)
May08 080423 355.00 358.50 348.00 351.60 -3.40 18,663 27,115 -1,806
Jul08 080423 359.90 363.40 344.00 356.00 -3.70 28,415 71,017 +1,724
Aug08 080423 354.00 357.00 347.00 348.50 -5.50 1,032 20,240 +54
Sep08 080423 329.50 337.80 327.60 330.00 -7.50 1,196 12,038 +205
Oct08 080423 310.00 312.20 302.00 304.00 -8.00 420 14,435 -15
Dec08 080423 306.00 310.10 299.90 301.50 -7.00 2,881 56,132 +378
Jan09 080423 305.00 310.00 301.50 303.00 -7.00 81 4,366 +14
Mar09 080423 310.00 310.50 305.00 305.50 -8.00 1 2,884 -1
Total Volume and Open Interest 52,810 215,980 +531
Soybean Oil(CBOT)
May08 080423 60.90 61.64 60.34 61.23 +0.26 16,658 32,795 -3,009
Jul08 080423 61.65 62.37 61.07 61.96 +0.26 32,602 128,044 +4,083
Aug08 080423 62.00 62.61 61.44 62.25 +0.25 1,047 15,718 +331
Sep08 080423 61.74 62.77 61.64 62.40 +0.22 868 9,788 +18
Oct08 080423 62.15 62.82 61.80 62.45 +0.20 330 8,669 +5
Dec08 080423 62.60 63.24 62.01 62.86 +0.19 3,993 62,942 +540
Jan09 080423 62.76 63.00 62.58 63.00 +0.18 215 3,174 -151
Mar09 080423 63.10 63.30 63.10 63.30 +0.20 65 4,924 -7
Total Volume and Open Interest 55,959 272,429 +1,786
Canola(WCE)
May08 080423 626.7 637.0 626.7 627.7 -1.6 1,932 10,966 -1,792
Jul08 080423 643.0 649.0 635.5 639.2 -2.1 9,000 59,191 -231
Total Volume and Open Interest 12,776 136,091 -1,781
Corn(CBOT)
May08 080423 594.75 597.00 586.00 587.75 -6.50 84,710 187,430 -16,729
Jul08 080423 607.50 610.50 599.50 601.50 -6.25 135,679 537,158 +10,506
Sep08 080423 616.00 619.00 608.25 610.25 -6.00 10,367 122,789 +403
Dec08 080423 618.50 622.75 611.00 612.50 -6.50 74,939 443,892 +395
Mar09 080423 627.25 631.50 621.00 622.00 -6.25 5,507 55,357 +2,078
May09 080423 632.50 639.00 627.50 629.00 -6.50 843 6,403 +137
Total Volume and Open Interest 327,904 1,484,808 -356
Wheat(CBOT)
May08 080423 852.25 853.00 808.50 817.75 -34.00 16,407 25,563 -4,391
Jul08 080423 866.25 867.75 822.00 831.50 -34.50 44,567 205,418 -1,206
Sep08 080423 881.00 881.00 836.75 845.75 -34.75 4,210 37,804 +337
Dec08 080423 898.00 898.00 855.25 864.50 -33.50 7,887 66,006 -935
Mar09 080423 903.25 905.00 874.00 878.50 -33.50 276 2,873 +59
Total Volume and Open Interest 74,869 369,575 -5,968
Wheat(KCBT)
May08 080423 911.00 911.00 867.50 872.00 -39.00 3,717 11,043 -1,581
Jul08 080423 911.25 912.00 866.75 872.50 -39.50 7,405 57,406 +167
Sep08 080423 900.00 905.50 878.25 883.25 -36.75 1,179 11,415 +426
Dec08 080423 925.00 925.00 894.75 900.00 -38.00 842 14,630 +276
Mar09 080423 936.00 936.00 914.50 915.00 -30.00 1 594 +0
Total Volume and Open Interest 13,399 104,170 -614
Wheat(MGE)
May08 080423 1175.00 1180.00 1138.00 1145.00 -35.00 721 2,130 -143
Jul08 080423 1002.00 1002.00 963.00 974.75 -34.25 1,452 8,478 -152
Sep08 080423 937.25 937.25 903.00 912.00 -35.00 1,248 16,638 +132
Dec08 080423 949.00 974.75 914.75 924.75 -26.25 889 14,614 +22
Mar09 080423 945.00 947.00 925.00 925.00 -30.00 294 865 +116
Total Volume and Open Interest 4,683 44,033 -1
Oats(CBOT)
May08 080423 389.25 389.75 371.25 374.50 -4.50 776 2,517 -132
Jul08 080423 400.50 400.50 382.00 385.00 -4.75 1,454 8,789 -46
Sep08 080423 393.50 397.00 393.50 395.50 -4.25 51 372 +21
Dec08 080423 420.00 420.00 407.75 410.50 -4.25 774 3,809 +142
Total Volume and Open Interest 3,056 15,556 -15
Rough Rice(CBOT)
May08 080423 24.18 24.50 24.00 24.46 +0.61 1,323 4,816 -889
Jul08 080423 24.56 24.85 24.26 24.82 +0.62 1,751 7,890 +342
Sep08 080423 22.19 22.50 22.05 22.43 +0.43 336 5,276 +49
Nov08 080423 21.95 22.25 21.84 22.18 +0.38 225 4,707 +66
Total Volume and Open Interest 3,694 22,937 -382
Live Cattle(CME)
Apr08 080423 90.900 91.750 90.700 91.700 +0.875 2,958 4,481 -705
Jun08 080423 92.150 93.350 91.875 92.875 +0.775 15,400 139,290 +110
Aug08 080423 98.150 99.100 97.925 99.000 +1.000 7,193 75,528 +1,021
Oct08 080423 103.000 104.000 102.775 103.975 +0.925 2,755 33,905 +35
Dec08 080423 103.800 104.850 103.750 104.525 +0.600 3,674 20,153 +1,240
Feb09 080423 105.200 106.100 105.200 106.050 +0.175 381 11,401 -33
Total Volume and Open Interest 32,538 289,243 +1,696
Feeder Cattle(CME)
Apr08 080423 101.750 101.800 101.600 101.750 +0.050 515 1,848 -170
May08 080423 106.500 107.025 105.800 106.575 +0.500 1,673 11,881 +55
Aug08 080423 109.200 110.250 108.850 109.925 +0.850 1,282 17,223 -137
Sep08 080423 110.000 110.950 109.900 110.950 +0.900 209 2,306 -38
Oct08 080423 111.000 111.800 110.600 111.750 +0.975 135 2,093 +68
Nov08 080423 110.600 111.450 110.450 111.450 +0.950 35 676 +18
Jan09 080423 110.050 110.800 110.025 110.400 +0.400 193 786 +29
Total Volume and Open Interest 4,043 36,818 -174
Lean Hogs(CME)
May08 080423 73.250 74.500 73.250 74.250 +1.275 587 4,474 -50
Jun08 080423 74.275 76.000 74.075 75.425 +1.750 15,170 90,405 +1,451
Jul08 080423 76.200 77.625 75.750 77.225 +1.575 7,724 33,665 -6
Aug08 080423 77.400 78.750 77.100 78.475 +1.500 6,465 36,108 +1,527
Oct08 080423 74.000 74.850 73.750 74.500 +0.800 2,643 23,958 +848
Dec08 080423 76.550 77.750 76.300 76.700 +0.250 1,230 30,364 +111
Feb09 080423 81.275 81.650 80.650 81.450 +0.850 351 14,188 +51
Apr09 080423 84.000 84.250 83.700 83.775 +0.025 170 7,043 -32
Total Volume and Open Interest 34,428 240,923 +3,956
Pork Bellies(CME)
May08 080423 75.400 75.800 73.950 75.100 +0.400 76 725 -15
Jul08 080423 75.500 75.750 74.100 75.250 +0.700 105 942 +19
Aug08 080423 76.300 76.300 75.050 75.100 +0.550 10 356 +5
Feb09 080423 93.600 94.600 93.600 93.600 +0.100 0 20 +0
Mar09 080423 94.100 94.100 94.100 94.100 +0.100 0 5 +0
Total Volume and Open Interest 191 2,048 +9
Class III Milk(CME)
Apr08 080423 16.72 16.72 16.71 16.71 -0.01 30 3,754 -15
May08 080423 17.90 17.91 17.79 17.86 unch 64 3,947 +2
Jun08 080423 18.48 18.65 18.33 18.45 -0.10 70 3,439 +9
Jul08 080423 19.15 19.15 18.80 18.90 -0.25 55 2,705 +21
Aug08 080423 19.34 19.47 19.00 19.07 -0.33 61 2,493 +7
Total Volume and Open Interest 672 30,097 +199
Cocoa(ICE)
May08 080423 2784 2883 2784 2867 +30 2 224 -1
Jul08 080423 2750 2800 2724 2780 +29 4,577 66,684 -648
Sep08 080423 2734 2769 2708 2752 +21 533 24,567 +27
Dec08 080423 2716 2741 2685 2726 +15 882 23,328 -73
Mar09 080423 2674 2692 2640 2682 +9 315 10,490 -102
May09 080423 2668 2682 2668 2681 +9 7 2,581 +2
Jul09 080423 2682 2682 2682 2682 +8 18 2,006 +0
Total Volume and Open Interest 6,334 132,224 -797
Coffee "C"(ICE)
May08 080423 136.05 136.05 134.00 135.40 +0.10 12,881 17,137 -6,993
Jul08 080423 136.85 137.30 134.40 136.35 -0.35 21,752 92,913 +4,387
Sep08 080423 139.20 139.35 137.15 138.65 -0.40 1,181 23,987 +77
Dec08 080423 141.25 142.40 140.45 142.05 -0.35 372 14,231 +46
Mar09 080423 145.65 146.25 143.90 145.40 -0.35 70 8,111 +1
May09 080423 147.00 148.55 147.00 147.50 -0.35 11 3,453 -3
Total Volume and Open Interest 36,298 163,176 -2,485
Orange Juice(ICE)
May08 080423 114.45 120.45 114.45 120.05 +5.05 1,387 4,245 -872
Jul08 080423 115.20 120.00 114.40 119.55 +4.55 2,556 21,891 +617
Sep08 080423 117.50 122.65 117.50 122.45 +4.25 91 2,715 +37
Nov08 080423 120.95 125.85 120.95 125.80 +4.30 66 2,400 +21
Jan09 080423 123.95 128.95 123.95 128.95 +4.15 15 1,471 +9
Mar09 080423 135.60 135.60 135.60 135.60 +7.60 1 187 +1
Total Volume and Open Interest 4,116 32,954 -187
Sugar #11(ICE)
May08 080423 12.10 12.18 11.79 11.89 -0.24 19,508 75,352 -8,202
Jul08 080423 12.90 12.98 12.62 12.75 -0.20 66,824 422,588 +766
Oct08 080423 13.58 13.66 13.33 13.44 -0.20 17,783 184,314 +2,454
Mar09 080423 14.31 14.31 13.99 14.11 -0.19 8,457 89,243 +1,560
May09 080423 14.40 14.40 14.16 14.27 -0.15 1,432 55,968 -182
Total Volume and Open Interest 117,101 937,313 -3,576
Sugar #14(ICE)
Jul08 080423 20.55 20.59 20.50 20.55 +0.02 0 3,006 +0
Sep08 080423 20.55 20.69 20.50 20.60 +0.07 0 1,492 +0
Nov08 080423 21.00 21.00 21.00 21.00 -0.04 0 1,046 +0
Jan09 080423 21.06 21.06 21.06 21.06 +0.01 0 608 +0
Mar09 080423 21.05 21.05 21.05 21.05 unch 0 284 +0
Total Volume and Open Interest 0 6,884 +0
London Cocoa(LCE)
May08 080423 1468 1478 1445 1472 +10 1,215 43,143 -588
Jul08 080423 1504 1513 1482 1507 +10 4,470 69,103 +933
Sep08 080423 1437 1445 1417 1439 +10 1,276 43,598 +297
Dec08 080423 1414 1427 1397 1425 +16 2,255 42,802 +96
Mar09 080423 1379 1393 1363 1391 +17 65 19,944 +15
May09 080423 1387 1402 1387 1399 +17 0 3,567 +0
Jul09 080423 1409 1409 1409 1409 +17 7 2,491 -5
Total Volume and Open Interest 10,395 226,408 -170
London Coffee(LCE)
May08 080423 2324.00 2324.00 2217.00 2254.00 -60.00 3,681 17,488 -2,670
Jul08 080423 2350.00 2363.00 2259.00 2294.00 -61.00 8,503 81,509 +1,050
Sep08 080423 2358.00 2358.00 2261.00 2296.00 -62.00 699 34,330 -127
Nov08 080423 2323.00 2324.00 2270.00 2270.00 -60.00 16 5,491 +16
Jan09 080423 2294.00 2294.00 2223.00 2225.00 -58.00 22 5,352 +21
Total Volume and Open Interest 12,921 144,170 -1,710
London Sugar(LCE)
Aug08 080423 362.90 362.90 354.70 357.00 -7.00 3,055 27,171 -755
Oct08 080423 365.00 367.00 360.00 363.20 -5.30 376 12,533 +77
Dec08 080423 366.70 370.10 366.70 369.70 -5.00 67 4,218 -13
Mar09 080423 382.30 382.30 375.00 377.70 -4.60 185 5,790 -148
May09 080423 381.50 381.50 377.80 377.80 -5.60 30 2,106 +0
Total Volume and Open Interest 3,723 57,010 -839
Cotton(ICE)
May08 080423 70.85 71.56 69.60 70.79 -0.01 10,591 11,236 -5,776
Jul08 080423 74.80 75.09 73.58 74.08 -0.67 12,974 131,222 +4,135
Oct08 080423 78.53 79.53 78.53 78.98 -0.58 81 2,422 +31
Dec08 080423 82.97 83.30 81.94 82.57 -0.46 4,399 96,078 +1,562
Mar09 080423 86.26 86.54 86.06 86.54 -0.47 268 8,284 +173
May09 080423 87.39 87.66 87.39 87.66 -0.46 77 844 +24
Total Volume and Open Interest 28,581 256,484 +210
Lumber(CME)
May08 080423 210.9 211.5 208.6 208.6 -3.4 772 2,959 -204
Jul08 080423 233.7 235.9 233.7 233.9 -2.6 1,195 8,354 +133
Sep08 080423 255.2 255.2 253.2 253.4 -4.1 229 2,203 -85
Nov08 080423 252.5 252.5 247.9 250.1 -1.1 9 517 +4
Total Volume and Open Interest 2,213 14,251 -152
Crude Oil(NYM)
Jun08 080423 118.33 118.69 116.00 118.30 +0.23 225,830 369,363 -7,141
Jul08 080423 117.43 117.80 115.73 117.59 +0.33 38,732 108,246 -587
Aug08 080423 116.70 117.05 115.03 116.89 +0.38 14,438 50,136 +1,723
Sep08 080423 116.03 116.42 114.63 116.27 +0.42 7,620 59,490 +226
Oct08 080423 115.38 115.86 114.25 115.75 +0.47 2,837 48,128 +323
Nov08 080423 114.17 115.24 113.94 115.24 +0.48 1,827 23,740 +128
Dec08 080423 114.39 114.91 113.03 114.73 +0.49 15,558 197,521 +1,619
Jan09 080423 113.73 114.20 113.64 114.17 +0.49 217 27,392 -24
Feb09 080423 113.50 113.67 113.50 113.67 +0.49 44 12,070 +0
Mar09 080423 113.18 113.18 113.18 113.18 +0.49 214 12,992 +192
Apr09 080423 112.76 112.76 112.76 112.76 +0.51 52 9,349 +0
May09 080423 112.36 112.36 112.36 112.36 +0.53 76 17,746 +20
Jun09 080423 111.11 112.00 111.10 111.97 +0.54 1,066 24,182 +442
Jul09 080423 111.61 111.61 111.61 111.61 +0.56 41 12,056 -16
Aug09 080423 111.28 111.28 111.28 111.28 +0.58 16 5,649 +0
Sep09 080423 110.97 110.97 110.97 110.97 +0.60 0 8,415 +0
Total Volume and Open Interest 454,033 1,342,583 -40,141
Heating Oil(NYM)
May08 080423 332.82 332.85 327.88 332.50 +0.81 19,946 32,782 -2,815
Jun08 080423 330.71 331.00 325.85 330.72 +1.00 16,739 74,536 +1,998
Jul08 080423 330.31 331.27 326.45 331.12 +1.30 5,595 30,990 +48
Aug08 080423 329.26 331.62 326.80 331.62 +1.40 1,770 14,508 +53
Sep08 080423 329.62 332.65 328.29 332.62 +1.35 739 10,777 -48
Oct08 080423 331.00 333.93 330.26 333.67 +1.30 596 7,204 +159
Nov08 080423 331.21 334.72 331.21 334.72 +1.35 262 5,080 +16
Dec08 080423 334.85 336.00 331.75 335.72 +1.40 2,375 22,274 -111
Jan09 080423 332.75 336.27 332.75 336.27 +1.45 534 10,533 +238
Feb09 080423 332.88 335.47 332.88 335.47 +1.60 8 1,710 +0
Mar09 080423 329.15 331.87 329.00 331.87 +1.80 7 1,560 +7
Apr09 080423 323.85 326.02 323.78 326.02 +2.00 2 1,163 +1
Total Volume and Open Interest 49,056 229,554 -428
Gasoline(NYMEX)
May08 080423 301.92 305.44 299.25 305.07 +3.43 27,089 46,406 -3,283
Jun08 080423 301.26 304.65 298.75 304.24 +3.23 20,583 82,794 +2,978
Jul08 080423 300.00 303.36 297.50 302.94 +2.93 4,544 41,146 +429
Aug08 080423 296.51 301.00 295.50 300.84 +2.78 2,234 15,131 +147
Sep08 080423 293.20 298.01 293.00 297.74 +2.58 1,660 21,746 +124
Oct08 080423 281.66 284.59 281.66 284.59 +2.38 1,517 16,317 +764
Nov08 080423 279.56 281.09 278.85 281.09 +2.23 936 5,196 +193
Dec08 080423 275.49 279.79 275.49 279.64 +2.03 461 15,478 +28
Jan09 080423 278.90 280.24 278.90 280.24 +1.93 40 5,011 +0
Feb09 080423 281.89 281.89 281.89 281.89 +1.93 35 1,641 -14
Total Volume and Open Interest 59,374 267,202 +1,619
e-MiNY RBOB Gasoline(NYMEX)
May08 080423 305.07 305.07 305.07 305.07 +3.43 0 5 +0
Jun08 080423 304.24 304.24 304.24 304.24 +3.23 4 6 +0
Jul08 080423 302.94 302.94 302.94 302.94 +2.93      
Aug08 080423 300.84 300.84 300.84 300.84 +2.78 0 1 +0
Total Volume and Open Interest 4 12 +0
Natural Gas(NYM)
May08 080423 10.565 10.844 10.415 10.781 +0.174 69,819 45,159 -8,112
Jun08 080423 10.720 11.001 10.574 10.946 +0.183 29,959 123,667 +6,048
Jul08 080423 10.870 11.135 10.725 11.084 +0.181 11,373 78,865 +1,301
Aug08 080423 10.958 11.215 10.810 11.164 +0.174 6,233 34,345 -134
Sep08 080423 10.900 11.242 10.836 11.189 +0.172 3,961 26,940 +659
Oct08 080423 11.021 11.296 10.902 11.246 +0.169 6,105 67,486 +59
Nov08 080423 11.250 11.556 11.196 11.511 +0.169 1,734 31,928 -163
Dec08 080423 11.600 11.880 11.548 11.866 +0.164 796 36,005 +126
Jan09 080423 11.875 12.122 11.762 12.086 +0.159 1,702 54,476 +158
Feb09 080423 11.779 12.085 11.740 12.046 +0.154 483 14,264 +48
Mar09 080423 11.490 11.793 11.442 11.751 +0.149 2,103 44,414 +647
Apr09 080423 9.825 10.050 9.798 10.021 +0.149 1,727 37,015 -66
May09 080423 9.635 9.866 9.635 9.851 +0.144 843 30,284 +369
Jun09 080423 9.700 9.919 9.700 9.906 +0.144 406 13,770 +35
Jul09 080423 9.800 10.010 9.790 9.981 +0.147 304 11,725 +17
Aug09 080423 9.840 10.060 9.840 10.036 +0.147 57 12,230 +3
Total Volume and Open Interest 140,082 889,781 +1,858
Brent Crude Oil(ICE)
Jun08 080423 115.90 116.63 114.58 116.46 +0.51 95,661 146,266 -1,955
Jul08 080423 115.78 116.30 114.33 116.16 +0.48 35,369 129,405 +1,077
Aug08 080423 115.44 115.94 114.00 115.82 +0.48 16,834 46,219 -1,495
Sep08 080423 114.91 115.47 113.72 115.44 +0.49 6,333 24,414 -565
Oct08 080423 114.43 115.09 113.59 115.06 +0.49 4,312 14,024 +111
Nov08 080423 114.18 114.72 113.33 114.70 +0.49 3,103 12,240 -108
Dec08 080423 113.83 114.47 112.69 114.34 +0.50 13,534 52,596 -615
Jan09 080423 113.64 114.04 112.91 114.04 +0.51 900 13,068 -70
Feb09 080423 113.72 113.72 113.72 113.72 +0.52 413 8,228 +4
Mar09 080423 113.39 113.39 113.39 113.39 +0.53 39 5,224 -105
Apr09 080423 113.04 113.04 113.04 113.04 +0.53 69 5,347 +0
May09 080423 112.70 112.70 112.70 112.70 +0.52 88 2,356 +0
Jun09 080423 112.37 112.37 112.37 112.37 +0.53 317 10,132 +230
Jul09 080423 112.06 112.06 112.06 112.06 +0.57 0 2,489 +0
Total Volume and Open Interest 182,509 564,888 -4,366
Gas Oil(ICE)
May08 080423 1067.00 1074.75 1059.00 1068.25 -0.25 23,200 53,737 -1,646
Jun08 080423 1057.75 1060.50 1045.25 1054.75 -1.00 19,703 59,926 +218
Jul08 080423 1050.75 1054.50 1040.50 1049.50 -0.75 4,538 23,372 +854
Aug08 080423 1049.50 1054.00 1042.75 1048.75 -0.25 2,148 11,663 +24
Sep08 080423 1049.25 1053.25 1043.50 1048.50 -0.25 1,644 14,558 +187
Oct08 080423 1045.75 1048.75 1042.25 1047.25 unch 743 9,237 +211
Nov08 080423 1043.25 1046.00 1043.00 1044.50 +0.25 596 8,866 +178
Dec08 080423 1042.00 1046.50 1034.25 1041.75 +0.25 3,360 32,515 -234
Jan09 080423 1038.25 1039.50 1031.75 1039.25 unch 268 13,865 +315
Feb09 080423 1032.25 1032.25 1032.25 1032.25 +0.50 31 1,949 +4
Total Volume and Open Interest 56,910 259,710 +400
Ethanol(CBOT)
Apr08 080403 2.508 2.508 2.508 2.508 -0.015 8 226 -54
May08 080423 2.560 2.563 2.542 2.554 -0.012 25 329 -5
Jun08 080423 2.483 2.490 2.483 2.483 -0.020 6 335 +0
Jul08 080423 2.465 2.465 2.455 2.460 -0.005 10 322 -5
Aug08 080423 2.418 2.418 2.418 2.418 -0.012 0 130 +0
Sep08 080423 2.410 2.410 2.410 2.410 -0.010 0 93 +0
Oct08 080423 2.410 2.410 2.410 2.410 -0.013 0 139 +0
Nov08 080423 2.395 2.395 2.395 2.395 -0.005 0 150 +0
Total Volume and Open Interest 117 2,180 -10
US Dollar Index(ICE)
Jun08 080423 71.580 72.175 71.535 72.050 +0.510 6,573 37,801 -120
Sep08 080423 72.300 72.500 72.300 72.450 +0.510 1 2,639 +1
Dec08 080423 72.850 72.850 72.850 72.850 +0.510 0 566 +0
Total Volume and Open Interest 6,574 41,006 -119
Australian Dollar(CME)
Jun08 080423 93.89 94.82 93.89 94.32 +0.48 33,432 99,393 +5,254
Sep08 080423 92.75 93.63 92.75 93.16 +0.45 522 920 +438
Dec08 080423 91.96 92.40 91.59 92.05 +0.46 0 1,170 +0
Total Volume and Open Interest 33,954 101,554 +5,692
British Pound(CME)
Jun08 080423 198.87 199.02 196.96 197.30 -1.46 80,793 109,849 -4,161
Sep08 080423 197.48 197.67 195.72 196.02 -1.47 7 1,321 +0
Dec08 080423 194.66 196.27 194.52 194.66 -1.43 0 150 +0
Total Volume and Open Interest 80,801 111,500 -4,161
Canadian Dollar(CME)
Jun08 080423 99.17 99.35 97.79 98.25 -0.88 37,731 94,103 -149
Sep08 080423 98.94 99.26 97.74 98.20 -0.88 22 6,591 +12
Dec08 080423 98.72 99.03 97.76 98.16 -0.87 4 2,646 +4
Mar09 080423 98.12 98.96 97.80 98.12 -0.84 40 531 +25
Total Volume and Open Interest 37,800 104,953 -108
Japanese Yen(CME)
Jun08 080423 97.51 97.66 96.60 96.93 -0.58 93,988 169,947 -6,860
Sep08 080423 97.74 98.12 97.19 97.42 -0.60 62 3,039 -209
Dec08 080423 97.70 98.49 97.70 97.89 -0.60 0 547 +0
Total Volume and Open Interest 94,050 173,586 -7,069
Swiss Franc(CME)
Jun08 080423 99.79 99.83 98.37 98.52 -1.30 61,510 57,860 -7,297
Sep08 080423 99.57 99.82 98.42 98.53 -1.29 2 1,327 -113
Dec08 080423 98.53 99.82 98.53 98.53 -1.29 3 63 +0
Total Volume and Open Interest 61,565 59,254 -7,460
EuroFX(CME)
Jun08 080423 159.62 159.64 158.26 158.59 -1.05 177,273 177,481 +552
Sep08 080423 158.81 158.86 157.56 157.84 -1.04 376 2,832 +48
Dec08 080423 158.23 158.23 156.95 157.20 -1.04 0 789 +0
Total Volume and Open Interest 177,650 181,255 +600
Mexican Peso(CME)
May08 080423 952.0 952.0 950.5 952.0 +1.5 0 3 +0
Jun08 080423 947.5 949.5 946.0 948.8 +1.5 17,707 135,517 -476
Total Volume and Open Interest 17,722 137,309 -470
30-Year T-Bonds(CBOT)
Jun08 080423 117~140 117~195 116~100 116~315 -0~055 211,895 877,755 -3,084
Sep08 080423 115~285 116~140 115~065 115~275 -0~055 80 2,161 +34
Dec08 080423 114~185 114~300 114~185 114~185 -0~055 1 49 +0
Total Volume and Open Interest 211,976 879,979 -3,050
10-Year T-Notes(CBOT)
Jun08 080423 116~090 116~310 115~265 116~025 -0~055 687,259 2,042,624 -20,214
Sep08 080423 115~080 115~080 114~100 114~175 -0~055 1,518 17,392 -147
Dec08 080423 113~175 113~230 113~175 113~175 -0~055      
Total Volume and Open Interest 688,792 2,060,016 -20,361
5-Year T-Notes(CBOT)
Jun08 080423 112~029 112~052 112~001 112~020 -0~002 448,024 1,840,278 +10,116
Sep08 080423 111~057 111~088 111~049 111~057 -0~002 32 7,310 +1
Dec08 080423 111~057 111~059 111~057 111~057 -0~002      
Total Volume and Open Interest 448,056 1,847,588 +10,117
2 Year T-Notes(CBOT)
Jun08 080423 106~044 106~054 106~030 106~047 +0~003 169,111 1,103,748 -5,547
Sep08 080423 106~006 106~006 106~003 106~006 +0~003 0 5 +0
Dec08 080423 106~006 106~006 106~003 106~006 +0~003      
Total Volume and Open Interest 169,111 1,103,753 -5,547
Eurodollars(CME)
Jun08 080423 97.140 97.195 97.110 97.135 +0.010 317,709 1,333,374 -34,967
Sep08 080423 97.130 97.215 97.075 97.150 +0.030 365,318 1,302,388 -41,017
Dec08 080423 97.040 97.110 96.970 97.050 +0.020 307,036 1,329,594 +3,072
Mar09 080423 97.025 97.110 96.965 97.040 +0.015 280,027 1,064,680 -5,005
Jun09 080423 96.900 96.970 96.830 96.900 +0.010 230,859 846,186 -4,018
Sep09 080423 96.740 96.815 96.680 96.750 +0.010 165,535 749,568 +477
Dec09 080423 96.555 96.620 96.490 96.550 +0.005 113,937 544,860 -1,345
Mar10 080423 96.435 96.495 96.375 96.425 +0.005 85,902 354,852 -7,107
Jun10 080423 96.275 96.335 96.210 96.260 unch 31,224 244,639 +1,406
Sep10 080423 96.105 96.180 96.055 96.100 -0.005 26,015 189,230 +126
Dec10 080423 95.970 96.025 95.915 95.945 -0.010 19,625 157,778 +260
Mar11 080423 95.850 95.920 95.815 95.845 -0.005 15,273 108,326 +554
Jun11 080423 95.760 95.810 95.705 95.735 -0.005 6,477 111,529 +436
Sep11 080423 95.640 95.715 95.615 95.640 -0.005 6,394 69,267 +67
Dec11 080423 95.555 95.605 95.510 95.530 -0.005 4,644 72,303 +86
Mar12 080423 95.500 95.545 95.445 95.465 -0.010 4,379 90,482 -408
Jun12 080423 95.445 95.475 95.380 95.395 -0.010 3,645 45,872 -292
Sep12 080423 95.350 95.405 95.305 95.325 -0.010 5,831 57,372 +1,722
Total Volume and Open Interest 2,012,988 8,890,064 -83,459
30 Day Federal Funds(CBOT)
Apr08 080423 6.000 6.015 5.995 6.005 +0.005 2,007 66,824 +147
May08 080423 6.205 6.230 6.195 6.205 unch 26,966 127,718 +9,332
Jun08 080423 6.210 6.245 6.205 6.215 +0.005 15,750 67,820 +1,248
Jul08 080423 6.250 6.285 6.235 6.265 +0.015 25,241 68,833 +7,441
Aug08 080423 6.265 6.305 6.240 6.275 +0.015 18,751 79,479 +5,082
Sep08 080423 6.250 6.305 6.200 6.265 +0.010 14,506 40,120 +1,905
Total Volume and Open Interest 120,198 549,338 +32,698
30 Day Fed Funds(e-CBOT)
Apr08 080423 97.750 97.765 97.745 97.755 +0.005 2,318 66,646 -178
May08 080423 97.955 97.980 97.945 97.955 unch 39,609 147,373 +19,655
Jun08 080423 97.960 97.995 97.955 97.965 +0.010 11,211 69,198 +1,378
Jul08 080423 98.000 98.035 97.985 98.015 +0.015 18,108 73,754 +4,921
Aug08 080423 98.015 98.055 97.990 98.025 +0.010 18,314 84,547 +5,068
Sep08 080423 98.000 98.055 97.950 98.015 +0.010 10,046 40,464 +344
Total Volume and Open Interest 117,268 580,973 +34,409
3-Mth Euro-Yen(CME)
Jun08 080423 99.16 99.16 99.16 99.16 unch 447 13,863 +0
Sep08 080423 99.14 99.14 99.14 99.14 -0.03 21 6,529 +1
Dec08 080423 99.11 99.11 99.11 99.11 -0.05 0 2,087 +0
Mar09 080423 99.11 99.11 99.11 99.11 -0.05 2 1,660 +0
Jun09 080423 99.08 99.08 99.08 99.08 -0.05 0 246 +0
Sep09 080423 99.04 99.04 99.04 99.04 -0.04 0 350 +0
Dec09 080423 98.98 98.98 98.98 98.98 -0.04 0 1 +0
Mar10 080423 98.96 98.96 98.96 98.96 unch      
Jun10 080423 98.87 98.87 98.87 98.87 -0.01      
Sep10 080423 98.83 98.83 98.83 98.83 -0.01      
Total Volume and Open Interest 470 24,736 +1
3-Mth Euro-Yen(SGX)
Jun08 080423 99.15 99.16 99.15 99.15 +0.05 2,309 28,763 +111
Sep08 080423 99.14 99.14 99.12 99.12 0.00 193 15,488 -394
Dec08 080423 99.13 99.13 99.09 99.11 -0.01 154 13,000 -307
Mar09 080423 99.12 99.12 99.07 99.10 -0.02 2,926 10,070 +106
Jun09 080423 99.10 99.10 99.06 99.07 -0.02 45 2,411 +217
Sep09 080423 99.04 99.06 99.04 99.04 -0.01 200 938 +160
Dec09 080423 98.99 99.00 98.98 98.98 -0.01 200 261 +0
Mar10 080423 98.92 98.95 98.92 98.92 -0.01 200 250 +0
Total Volume and Open Interest 6,427 75,592 -107
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080423 137.84 137.84 137.57 137.84 +0.24      
Dec08 080423 137.84 137.84 137.84 137.84 +0.24      
Total Volume and Open Interest 2,481 21,611 -1,011
Euro-Bund(EUREX)
Jun08 080423 113.96 114.09 113.80 113.90 +0.14 869,776 1,288,278 -29,458
Sep08 080423 114.14 114.28 114.13 114.14 +0.12 245 654 +11
Dec08 080423 113.59 113.59 113.59 113.59 +0.14      
Total Volume and Open Interest 870,021 1,288,932 -29,447
Euro-Bobl(EUREX)
Jun08 080422 43.29 43.33 42.79 42.88 -0.39 719,923 1,088,322 +31,796
Sep08 080423 43.50 43.50 43.49 43.49 +0.19 1 9,024 +0
Dec08 080423 42.77 42.77 42.77 42.77 +0.19      
Total Volume and Open Interest 502,035 1,079,203 -18,143
3-Mth Euribor(EUREX)
Jun08 080423 95.125 95.150 95.125 95.145 +0.035 1,296 20,075 -382
Sep08 080423 95.290 95.310 95.270 95.295 +0.040 562 6,706 -17
Dec08 080423 95.435 95.435 95.385 95.405 +0.035 109 2,935 -39
Total Volume and Open Interest 2,157 35,749 -469
Long Gilt(LIFFE)
Jun08 080423 108~15 108~27 108~11 108~16 +0~06 76,040 325,930 +976
Sep08 080423 109~05 109~05 109~05 109~05 +0~06      
Total Volume and Open Interest 72,099 324,954 -2,740
3-Mth Short Sterling(LIFFE)
Jun08 080423 94.29 94.34 94.26 94.29 unch 105,508 504,783 +10,572
Sep08 080423 94.44 94.51 94.42 94.50 +0.05 108,351 516,821 -5,631
Dec08 080423 94.59 94.66 94.57 94.64 +0.06 98,699 603,455 -7,673
Mar09 080423 94.76 94.83 94.72 94.81 +0.05 79,713 372,785 +7,187
Jun09 080423 94.88 94.94 94.80 94.91 +0.03 63,854 295,456 +15,006
Sep09 080423 94.90 94.95 94.82 94.93 +0.03 32,899 174,703 +2,327
Total Volume and Open Interest 512,541 2,755,983 +18,839
3-Mth Euribor(LIFFE)
Jun08 080423 95.105 95.160 95.100 95.140 +0.030 117,128 785,272 -7,376
Sep08 080423 95.260 95.320 95.245 95.295 +0.045 161,601 539,905 -34,501
Dec08 080423 95.410 95.445 95.365 95.400 +0.035 132,017 502,231 -8,829
Total Volume and Open Interest 822,261 3,421,534 -52,721
3-Mth Aus T-Bills(SFE)
Jun08 080423 92.12 92.12 92.00 92.02 -0.10 19,083 384,559 +1,017
Sep08 080423 92.15 92.15 91.98 91.99 -0.17 20,210 241,050 +3,533
Dec08 080423 92.23 92.23 92.02 92.03 -0.21 19,464 124,446 +4,477
Mar09 080423 92.34 92.34 92.10 92.14 -0.21 6,012 74,107 +1,851
Jun09 080423 92.42 92.43 92.23 92.23 -0.21 4,244 65,255 +1,487
Sep09 080423 92.48 92.49 92.28 92.30 -0.20 8,736 54,871 +4,027
Dec09 080423 92.49 92.51 92.32 92.34 -0.18 4,640 22,774 +533
Mar10 080423 92.52 92.53 92.35 92.38 -0.16 1,490 6,452 -38
Jun10 080423 92.54 92.54 92.38 92.42 -0.14 3 577 +0
Sep10 080423 92.55 92.56 92.45 92.45 -0.13 4 635 +3
Total Volume and Open Interest 83,889 975,191 +16,893
10-Year Aus T-Bonds(SFE)
Jun08 080423 93.72 93.78 93.72 93.73 -0.05 35,538 487,797 +19,468
Sep08 080423 93.73 93.73 93.73 93.73 -0.05      
Total Volume and Open Interest 43,197 487,797 +19,468
3-Year Aus T-Bonds(SFE)
Jun08 080423 93.64 93.64 93.50 93.53 -0.11 93,524 597,437 +41,007
Sep08 080423 93.53 93.53 93.53 93.53 -0.11      
Total Volume and Open Interest 93,524 597,437 +41,007
Gold(CMX)
Apr08 080423 916.8 921.5 898.8 906.2 -16.1 449 780 -276
Jun08 080423 919.4 925.7 899.2 909.0 -16.2 116,793 256,569 -9,091
Aug08 080423 924.5 930.0 904.0 913.7 -16.3 11,892 41,067 +3,066
Oct08 080423 932.7 932.7 910.3 917.9 -16.4 14 14,387 +5
Dec08 080423 937.5 938.7 912.1 922.0 -16.5 756 32,082 -46
Feb09 080423 921.0 926.3 920.6 926.3 -16.6 506 23,550 +56
Apr09 080423 926.2 930.4 922.2 930.4 -16.7 250 10,084 +250
Jun09 080423 928.0 934.8 928.0 934.8 -16.8 153 11,163 +50
Aug09 080423 937.0 939.5 937.0 939.5 -16.9 0 285 +0
Oct09 080423 944.4 944.4 944.4 944.4 -16.9 0 554 +0
Dec09 080423 940.5 949.3 940.5 949.3 -16.9 6 15,412 -6
Feb10 080423 952.9 954.5 952.0 954.4 -16.9 0 30 +0
Total Volume and Open Interest 131,225 427,366 -5,794
Silver(CMX)
May08 080423 1763.5 1785.0 1697.0 1716.5 -54.5 27,751 44,184 -2,497
Jul08 080423 1774.5 1796.5 1708.5 1727.6 -54.8 4,751 44,448 +1,863
Sep08 080423 1786.5 1786.5 1733.0 1737.1 -54.9 821 20,011 +800
Dec08 080423 1799.5 1814.5 1732.0 1749.8 -54.9 383 20,892 -64
Mar09 080423 1761.7 1761.7 1761.7 1761.7 -55.3 53 5,000 +5
May09 080423 1830.0 1830.0 1761.5 1769.7 -55.6 58 2,307 +44
Jul09 080423 1765.0 1777.9 1765.0 1777.9 -55.8 1 4,132 +1
Total Volume and Open Interest 33,855 150,608 +154
Platinum(NYMEX)
Apr08 080423 2025.5 2025.5 2010.8 2010.8 -18.6 0 14 +0
Jul08 080423 2028.6 2044.9 1993.0 2018.8 -18.6 1,290 13,534 +77
Oct08 080423 2011.7 2027.2 2011.7 2027.2 -18.7 1 209 +1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080423 459.95 459.95 444.10 447.55 -15.85 663 17,357 -7
Sep08 080423 458.00 458.00 448.40 451.00 -15.85 28 1,260 -11
Dec08 080423 457.70 457.70 455.00 455.00 -15.75 8 979 +3
Total Volume and Open Interest 700 19,598 -14
Copper(CMX)
May08 080423 394.70 397.85 387.50 390.40 -6.15 6,602 22,657 -1,861
Jul08 080423 393.90 397.00 387.00 390.05 -5.80 4,930 56,973 +845
Sep08 080423 392.65 392.65 386.05 388.40 -5.75 522 9,265 +243
Dec08 080423 390.20 390.20 382.00 384.15 -5.50 63 7,637 +16
Mar09 080423 380.00 380.00 379.40 379.40 -5.25 17 1,071 -9
Total Volume and Open Interest 12,614 106,315 -750
Aluminum(CMX)
Apr08 080423 139.25 139.25 139.25 139.25 +0.25      
May08 080423 139.25 139.25 139.25 139.25 +0.25      
Jun08 080423 139.25 139.25 139.25 139.25 +0.25      
Jul08 080423 139.25 139.25 139.25 139.25 +0.25      
Aug08 080423 139.25 139.25 139.25 139.25 +0.25      
Sep08 080423 139.25 139.25 139.25 139.25 +0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080423 12749 12832 12688 12748 +12 2,024 27,156 +273
Sep08 080423 12815 12815 12730 12759 +11 1 1,587 +0
Dec08 080423 12767 12767 12755 12767 +12 1 855 +0
Mar09 080423 12778 12778 12766 12778 +12      
Total Volume and Open Interest 2,026 29,598 +273
S & P 500(CME)
Jun08 080423 1380.60 1389.40 1373.20 1378.50 -2.30 23,675 544,523 -882
Sep08 080423 1381.00 1390.80 1378.80 1380.60 -2.20 126 7,099 +57
Dec08 080423 1387.30 1393.30 1381.30 1383.00 -2.30 365 6,273 -83
Mar09 080423 1389.30 1395.30 1383.30 1385.00 -2.30 0 5 +0
Total Volume and Open Interest 24,166 557,915 -908
S & P 500 E-Mini(Globex)
Jun08 080423 1380.50 1389.75 1372.75 1378.50 -2.25 1,257,968 1,997,859 -5,334
Sep08 080423 1383.00 1391.25 1375.25 1380.50 -2.25 760 57,679 -34
Total Volume and Open Interest 1,258,730 2,055,622 -5,368
NASDAQ 100(CME)
Jun08 080423 1895.50 1920.00 1889.30 1905.50 +10.50 3,388 32,591 +869
Sep08 080423 1914.30 1916.00 1914.30 1914.30 +10.30 105 135 +105
Dec08 080423 1923.00 1924.80 1923.00 1923.00 +10.20      
Total Volume and Open Interest 3,493 32,726 +974
NASDAQ 100 E-Mini(Globex)
Jun08 080423 1895.50 1919.30 1889.00 1905.50 +10.50 207,006 317,527 +0
Sep08 080423 1897.80 1927.30 1897.80 1914.30 +10.30 950 8,114 +329
Total Volume and Open Interest 207,956 325,641 +33
S & P Midcap 400(CME)
Jun08 080423 826.50 831.00 821.50 824.50 -1.20 75 4,130 +41
Sep08 080423 825.50 826.70 825.50 825.50 -1.20 0 55 +0
Dec08 080423 830.50 831.70 830.50 830.50 -1.20 0 2 +0
Total Volume and Open Interest 75 4,187 +41
Russell 2000(CME)
Jun08 080423 702.85 711.00 700.50 705.70 -0.70 415 35,862 +67
Sep08 080423 705.85 706.55 705.85 705.85 -0.70 0 27 +0
Total Volume and Open Interest 415 35,889 +67
Russell 2000 E-Mini(Globex)
Jun08 080423 706.40 711.90 700.50 705.70 -0.70 133,443 662,416 +884
Sep08 080423 703.20 711.40 701.00 705.90 -0.70 18 6,244 +4
Total Volume and Open Interest 133,461 668,660 +888
Nikkei 225(CME)
Jun08 080423 13505 13740 13460 13590 +5 51,543 190,511 -506
Sep08 080423 13495 13750 13490 13610 +30 234 546 +69
Total Volume and Open Interest 51,777 191,078 -436
Nikkei 225(SGX)
Jun08 080423 13505 13740 13460 13590 +5 51,543 190,511 -506
Sep08 080423 13495 13750 13490 13610 +30 234 546 +69
Dec08 080423 13560 13560 13560 13560 +35 0 10 +0
Total Volume and Open Interest 51,777 191,078 -436
CAC 40(EURONEXT)
May08 080423 4827.0 4908.0 4800.0 4898.5 +74.0 89,833 371,780 -6,542
Jun08 080423 4784.5 4845.5 4754.5 4840.5 +74.5 288 39,827 -174
Jul08 080423 4806.0 4853.5 4806.0 4853.5 +74.0      
Total Volume and Open Interest 90,125 413,828 -6,714
Hang Seng Index(HKFE)
Apr08 080423 24964 25414 24928 25279 +281 6,202 11,033 -39,996
May08 080423 24797 25250 24780 25127 +287 132 566 -186
Jun08 080423 24850 25202 24850 25060 +258 26 525 -300
Total Volume and Open Interest 6,361 12,155 -40,542
DAX(EUREX)
Jun08 080423 6770.0 6870.0 6706.5 6851.5 +75.0 111,320 213,126 -1,204
Sep08 080423 6863.0 6942.0 6782.0 6926.5 +76.0 275 7,399 +21
Dec08 080423 6974.5 7014.5 6875.5 7003.5 +76.0 103 2,232 -27
Total Volume and Open Interest 111,698 222,757 -1,210
FT-SE 100(EURONEXT)
Jun08 080423 6060.00 6104.50 5987.00 6087.00 +48.00 76,138 465,142 +3,436
Sep08 080423 6079.00 6109.00 6021.50 6106.50 +48.50 38 5,722 +15
Dec08 080423 6126.00 6149.00 6121.00 6149.00 +49.00 0 3,600 +0
Total Volume and Open Interest 76,176 474,464 +3,451
SPI 200(SFE)
Jun08 080423 5583.0 5697.0 5557.0 5667.0 +67.0 20,408 241,998 +1,918
Sep08 080423 5697.0 5699.0 5674.0 5674.0 +68.0 33 1,632 +8
Dec08 080423 5625.0 5725.0 5625.0 5725.0 +68.0 97 948 +95
Total Volume and Open Interest 20,538 244,615 +2,021
GSCI(CME)
May08 080423 740.10 746.50 737.00 746.15 +1.15 342 17,259 -6
Jun08 080423 745.00 745.00 741.00 745.00 +1.00 0 5 +0
Jul08 080423 744.00 744.00 739.00 744.00 +1.00      
Total Volume and Open Interest 342 17,264 -6
RJ/CRB Index(ICE)
Jun08 080423 398.90 398.90 398.90 398.90 -1.30      
Aug08 080423 559.00 559.75 558.00 558.00 -1.75 1 820 +0
Nov08 080423 566.00 567.50 565.00 565.00 -2.50 1 5 +1
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