Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu April 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080424 1370.00 1376.00 1341.00 1348.75 -23.25 39,079 73,144 -3,370
Jul08 080424 1381.00 1388.00 1352.00 1361.00 -24.50 103,106 224,368 +4,526
Aug08 080424 1360.00 1366.00 1333.00 1341.00 -25.50 1,922 12,894 +540
Sep08 080424 1289.00 1289.50 1282.00 1289.50 -23.50 2,340 9,865 +356
Nov08 080424 1255.00 1256.00 1226.50 1240.50 -17.50 26,437 149,149 +820
Jan09 080424 1271.00 1271.00 1253.00 1253.50 -17.75 397 13,123 +148
Mar09 080424 1265.00 1265.00 1263.25 1263.25 -17.25 169 4,440 -62
Total Volume and Open Interest 174,343 524,833 +2,892
Soybean Meal(CBOT)
May08 080424 349.50 352.50 343.00 346.20 -5.40 20,975 25,679 -1,436
Jul08 080424 354.00 356.80 347.00 349.80 -6.20 35,601 76,446 +5,429
Aug08 080424 349.80 349.80 339.50 341.80 -6.70 2,355 19,931 -309
Sep08 080424 329.50 329.50 323.00 323.00 -7.00 1,962 12,061 +23
Oct08 080424 301.00 302.50 296.50 299.00 -5.00 1,434 15,023 +588
Dec08 080424 300.00 301.00 294.50 297.70 -3.80 6,464 56,352 +220
Jan09 080424 302.00 302.00 296.00 299.20 -3.80 224 4,439 +73
Mar09 080424 305.50 305.50 300.00 302.50 -3.00 7 2,882 -2
Total Volume and Open Interest 69,092 220,561 +4,581
Soybean Oil(CBOT)
May08 080424 60.70 60.75 59.85 60.17 -1.06 21,791 29,186 -3,609
Jul08 080424 61.55 61.55 60.60 60.87 -1.09 39,233 131,183 +3,139
Aug08 080424 61.75 61.75 60.90 61.15 -1.10 2,880 16,075 +357
Sep08 080424 61.70 61.70 61.28 61.28 -1.12 1,860 9,443 -345
Oct08 080424 61.05 61.31 61.05 61.31 -1.14 862 8,597 -72
Dec08 080424 62.05 62.15 61.30 61.66 -1.20 6,243 64,383 +1,441
Jan09 080424 61.97 61.97 61.82 61.82 -1.18 135 3,287 +113
Mar09 080424 62.20 62.20 61.95 62.07 -1.23 53 4,937 +13
Total Volume and Open Interest 73,204 273,495 +1,066
Canola(WCE)
May08 080424 622.8 623.3 610.8 610.8 -16.9 4,750 6,839 -4,127
Jul08 080424 633.0 640.0 620.0 622.5 -16.7 8,767 60,718 +1,527
Total Volume and Open Interest 15,424 133,570 -2,521
Corn(CBOT)
May08 080424 589.00 589.50 572.50 576.25 -11.50 61,316 178,792 -8,638
Jul08 080424 600.00 603.00 585.75 589.50 -12.00 137,587 545,024 +7,866
Sep08 080424 610.00 610.00 595.00 598.50 -11.75 11,905 124,818 +2,029
Dec08 080424 612.00 614.00 597.00 602.00 -10.50 50,779 444,937 +1,045
Mar09 080424 622.00 622.00 611.75 612.00 -10.00 1,887 55,668 +311
May09 080424 621.00 621.00 619.00 619.00 -10.00 309 6,432 +29
Total Volume and Open Interest 267,844 1,488,009 +3,201
Wheat(CBOT)
May08 080424 808.00 820.00 805.00 809.25 -8.50 8,594 23,706 -1,857
Jul08 080424 827.00 837.00 816.00 824.00 -7.50 32,081 207,148 +1,730
Sep08 080424 839.00 839.00 832.00 838.00 -7.75 2,644 38,082 +278
Dec08 080424 857.00 865.00 853.00 856.75 -7.75 4,479 65,432 -574
Mar09 080424 871.00 871.00 871.00 871.00 -7.50 524 3,069 +196
Total Volume and Open Interest 48,868 369,369 -206
Wheat(KCBT)
May08 080424 865.00 875.00 856.50 863.50 -8.50      
Jul08 080424 866.00 877.00 859.50 869.00 -3.50      
Sep08 080424 875.00 887.00 872.00 880.00 -3.25      
Dec08 080424 895.00 906.00 889.00 897.00 -3.00      
Mar09 080424 911.00 911.00 911.00 911.00 -4.00      
Total Volume and Open Interest      
Wheat(MGE)
May08 080424 1140.00 1145.00 1110.00 1124.50 -20.50 697 1,937 -193
Jul08 080424 960.00 966.50 951.00 954.75 -20.00 1,363 8,581 +103
Sep08 080424 904.00 909.00 895.00 903.00 -9.00 960 16,557 -81
Dec08 080424 916.00 922.00 908.50 913.00 -11.75 556 14,587 -27
Mar09 080424 917.00 920.00 912.00 920.00 -5.00 83 852 -13
Total Volume and Open Interest 3,674 43,822 -211
Oats(CBOT)
May08 080424 372.75 376.50 372.75 376.50 +2.00 247 2,419 -98
Jul08 080424 383.50 390.50 380.75 387.00 +2.00 635 8,885 +96
Sep08 080424 397.50 397.50 397.50 397.50 +2.00 1 373 +1
Dec08 080424 407.00 413.00 407.00 413.00 +2.50 77 3,816 +7
Total Volume and Open Interest 962 15,562 +6
Rough Rice(CBOT)
May08 080424 24.10 24.10 23.96 23.96 -0.50 767 4,148 -668
Jul08 080424 24.74 24.75 24.32 24.32 -0.50 941 8,201 +311
Sep08 080424 22.38 22.38 21.93 21.93 -0.50 264 5,347 +71
Nov08 080424 21.68 21.68 21.68 21.68 -0.50 199 4,745 +38
Total Volume and Open Interest 2,171 22,689 -248
Live Cattle(CME)
Apr08 080424 91.900 92.550 91.300 92.250 +0.550 2,294 3,893 -588
Jun08 080424 93.100 93.285 92.100 92.680 -0.195 9,635 140,144 +854
Aug08 080424 99.150 99.400 98.500 98.650 -0.350 3,813 76,441 +913
Oct08 080424 104.000 104.200 103.400 103.900 -0.075 1,998 34,319 +414
Dec08 080424 104.500 104.500 103.850 104.180 -0.345 1,128 20,419 +266
Feb09 080424 106.050 106.100 105.350 106.000 -0.050 266 11,450 +49
Total Volume and Open Interest 19,265 291,232 +1,989
Feeder Cattle(CME)
Apr08 080424 101.750 101.830 101.730 101.800 +0.050 297 1,654 -194
May08 080424 106.550 107.300 106.200 107.035 +0.460 1,545 11,618 -263
Aug08 080424 110.050 110.650 109.600 110.550 +0.625 984 17,348 +125
Sep08 080424 110.900 111.700 110.550 111.650 +0.700 140 2,340 +34
Oct08 080424 111.700 112.500 111.400 112.350 +0.600 176 2,198 +105
Nov08 080424 111.500 112.080 111.150 112.080 +0.630 45 692 +16
Jan09 080424 110.500 111.000 110.300 110.400 unch 59 796 +10
Total Volume and Open Interest 3,246 36,651 -167
Lean Hogs(CME)
May08 080424 74.500 75.500 73.350 74.650 +0.400 673 4,529 +55
Jun08 080424 75.950 75.950 73.750 75.000 -0.425 11,809 90,790 +385
Jul08 080424 77.650 77.750 75.850 77.000 -0.225 4,400 33,952 +287
Aug08 080424 78.450 78.700 77.075 77.950 -0.525 4,097 35,826 -282
Oct08 080424 74.700 74.800 73.550 73.825 -0.675 2,130 24,761 +803
Dec08 080424 76.625 76.900 75.750 75.900 -0.800 980 30,673 +309
Feb09 080424 81.350 81.500 80.300 80.675 -0.775 397 14,329 +141
Apr09 080424 83.800 83.800 83.100 83.500 -0.275 97 7,089 +46
Total Volume and Open Interest 24,841 242,849 +1,926
Pork Bellies(CME)
May08 080424 75.475 78.100 75.475 77.600 +2.500 149 686 -39
Jul08 080424 75.800 77.600 75.600 77.200 +1.950 189 1,028 +86
Aug08 080424 76.500 78.000 76.400 77.050 +1.950 9 364 +8
Feb09 080424 93.600 93.600 93.600 93.600 unch 0 20 +0
Mar09 080424 94.100 94.100 94.100 94.100 unch 0 5 +0
Total Volume and Open Interest 347 2,103 +55
Class III Milk(CME)
Apr08 080424 16.69 16.69 16.69 16.69 -0.02 0 3,754 +0
May08 080424 17.79 17.79 17.55 17.66 -0.20 82 3,948 +1
Jun08 080424 18.44 18.44 18.36 18.36 -0.09 69 3,475 +36
Jul08 080424 18.70 18.70 18.70 18.70 -0.20 182 2,685 -20
Aug08 080424 18.84 18.84 18.84 18.84 -0.23 98 2,515 +22
Total Volume and Open Interest 1,028 30,430 +333
Cocoa(ICE)
May08 080424 2880 2905 2785 2859 -8 42 195 -29
Jul08 080424 2780 2806 2738 2799 +19 6,120 69,024 +2,340
Sep08 080424 2763 2766 2710 2764 +12 1,278 25,246 +679
Dec08 080424 2726 2740 2680 2733 +7 673 23,400 +72
Mar09 080424 2679 2694 2643 2693 +11 361 10,718 +228
May09 080424 2685 2695 2685 2693 +12 16 2,595 +14
Jul09 080424 2660 2692 2660 2692 +10 1 2,006 +0
Total Volume and Open Interest 8,615 135,652 +3,428
Coffee "C"(ICE)
May08 080424 135.10 135.10 130.75 130.75 -4.65 11,548 8,131 -9,006
Jul08 080424 136.10 136.65 131.50 131.60 -4.75 20,430 92,995 +82
Sep08 080424 138.65 139.00 133.75 133.85 -4.80 2,956 25,234 +1,247
Dec08 080424 141.50 141.50 137.10 137.25 -4.80 924 14,080 -151
Mar09 080424 143.80 144.50 140.50 140.65 -4.75 623 8,367 +256
May09 080424 144.50 144.50 142.75 142.75 -4.75 43 3,486 +33
Total Volume and Open Interest 36,568 155,657 -7,519
Orange Juice(ICE)
May08 080424 119.55 119.95 115.05 117.45 -2.60 2,067 2,658 -1,587
Jul08 080424 119.55 119.75 113.55 115.80 -3.75 2,016 22,436 +545
Sep08 080424 120.95 121.15 116.55 118.80 -3.65 26 2,730 +15
Nov08 080424 125.10 125.10 120.75 121.70 -4.10 38 2,420 +20
Jan09 080424 125.50 125.50 124.75 124.75 -4.20 16 1,482 +11
Mar09 080424 127.95 127.95 127.95 127.95 -7.65 0 187 +0
Total Volume and Open Interest 4,163 31,958 -996
Sugar #11(ICE)
May08 080424 11.90 11.93 11.43 11.50 -0.39 13,243 67,346 -8,006
Jul08 080424 12.77 12.82 12.23 12.29 -0.46 57,947 430,596 +8,008
Oct08 080424 13.46 13.52 12.95 13.02 -0.42 24,180 187,657 +3,343
Mar09 080424 14.11 14.15 13.62 13.70 -0.41 6,820 89,462 +219
May09 080424 14.30 14.30 13.81 13.87 -0.40 2,302 55,640 -328
Total Volume and Open Interest 106,685 940,824 +3,511
Sugar #14(ICE)
Jul08 080424 20.59 20.65 20.59 20.60 +0.05 77 2,966 -40
Sep08 080424 20.60 20.75 20.60 20.63 +0.03 12 1,491 -1
Nov08 080424 21.00 21.00 21.00 21.00 unch 0 1,046 +0
Jan09 080424 21.08 21.08 21.08 21.08 +0.02 0 608 +0
Mar09 080424 21.10 21.10 21.10 21.10 +0.05 0 284 +0
Total Volume and Open Interest 89 6,843 -41
London Cocoa(LCE)
May08 080424 1474 1490 1450 1487 +15 1,244 42,579 -564
Jul08 080424 1506 1526 1479 1522 +15 2,407 68,753 -350
Sep08 080424 1441 1461 1420 1457 +18 913 43,937 +339
Dec08 080424 1426 1439 1397 1432 +7 817 42,899 +97
Mar09 080424 1393 1407 1369 1402 +11 631 20,155 +211
May09 080424 1403 1414 1400 1411 +12 210 3,649 +82
Jul09 080424 1419 1421 1419 1421 +12 0 2,491 +0
Total Volume and Open Interest 6,193 226,199 -209
London Coffee(LCE)
May08 080424 2261.00 2285.00 2235.00 2241.00 -13.00 3,979 16,227 -1,261
Jul08 080424 2304.00 2329.00 2275.00 2284.00 -10.00 10,857 84,392 +2,883
Sep08 080424 2315.00 2321.00 2280.00 2285.00 -11.00 1,176 34,562 +232
Nov08 080424 2286.00 2298.00 2264.00 2266.00 -4.00 42 5,477 -14
Jan09 080424 2260.00 2260.00 2221.00 2221.00 -4.00 26 5,341 -11
Total Volume and Open Interest 16,080 145,999 +1,829
London Sugar(LCE)
Aug08 080424 354.70 355.60 344.90 348.50 -8.50 2,954 27,165 -6
Oct08 080424 361.00 361.30 353.00 355.20 -8.00 412 12,538 +5
Dec08 080424 366.50 366.50 361.80 361.80 -7.90 0 4,218 +0
Mar09 080424 375.50 376.00 368.00 368.00 -9.70 0 5,790 +0
May09 080424 375.50 375.50 367.60 369.00 -8.80 14 2,106 +0
Total Volume and Open Interest 3,400 57,013 +3
Cotton(ICE)
May08 080424 71.45 71.45 67.58 68.62 -2.17 4,460 6,173 -5,063
Jul08 080424 74.64 74.90 72.04 72.13 -1.95 11,127 133,034 +1,812
Oct08 080424 77.98 77.98 76.98 77.04 -1.94 15 2,449 +27
Dec08 080424 83.30 83.30 80.50 80.57 -2.00 2,420 95,914 -164
Mar09 080424 85.50 85.50 84.40 84.57 -1.97 312 8,328 +44
May09 080424 85.79 85.79 85.79 85.79 -1.87 196 811 -33
Total Volume and Open Interest 18,736 253,186 -3,298
Lumber(CME)
May08 080424 208.3 214.8 208.3 213.0 +4.4 459 2,915 -44
Jul08 080424 233.8 242.3 233.8 240.7 +6.8 896 8,411 +57
Sep08 080424 253.6 259.7 251.8 258.7 +5.3 160 2,167 -36
Nov08 080424 249.0 252.4 249.0 252.0 +1.9 41 540 +23
Total Volume and Open Interest 1,580 14,263 +12
Crude Oil(NYM)
Jun08 080424 116.60 117.50 114.40 116.06 -2.24 281,258 373,624 +4,261
Jul08 080424 115.30 116.24 115.15 115.22 -2.37 59,429 112,312 +4,066
Aug08 080424 114.60 115.65 114.45 114.45 -2.44 23,866 53,375 +3,239
Sep08 080424 113.81 113.81 113.81 113.81 -2.46 13,742 61,079 +1,589
Oct08 080424 113.30 113.30 113.29 113.29 -2.46 5,496 48,938 +810
Nov08 080424 112.78 112.78 112.78 112.78 -2.46 3,376 24,359 +619
Dec08 080424 112.28 112.28 112.28 112.28 -2.45 25,275 197,111 -410
Jan09 080424 111.38 111.73 111.38 111.73 -2.44 517 27,524 +132
Feb09 080424 110.85 111.24 110.85 111.24 -2.43 408 12,005 -65
Mar09 080424 110.76 110.76 110.76 110.76 -2.42 206 12,744 -248
Apr09 080424 110.35 110.35 110.35 110.35 -2.41 355 9,357 +8
May09 080424 109.95 109.95 109.95 109.95 -2.41 181 17,747 +1
Jun09 080424 109.56 109.56 109.56 109.56 -2.41 3,705 23,523 -659
Jul09 080424 109.20 109.20 109.20 109.20 -2.41 448 12,159 +103
Aug09 080424 108.87 108.87 108.87 108.87 -2.41 3,316 6,554 +905
Sep09 080424 108.56 108.56 108.56 108.56 -2.41 70 8,425 +10
Total Volume and Open Interest 444,918 1,330,833 -11,750
Heating Oil(NYM)
May08 080424 329.90 329.90 324.25 325.83 -6.67 22,099 29,052 -3,730
Jun08 080424 324.50 324.81 324.50 324.81 -5.91 30,020 79,592 +5,056
Jul08 080424 326.00 326.00 325.46 325.46 -5.66 6,171 31,892 +902
Aug08 080424 325.96 325.96 325.96 325.96 -5.66 2,968 15,253 +745
Sep08 080424 326.81 326.81 326.81 326.81 -5.81 1,615 11,018 +241
Oct08 080424 327.81 327.81 327.81 327.81 -5.86 788 7,146 -58
Nov08 080424 328.81 328.81 328.81 328.81 -5.91 556 5,185 +105
Dec08 080424 329.76 329.76 329.76 329.76 -5.96 3,499 22,001 -273
Jan09 080424 330.26 330.26 330.26 330.26 -6.01 1,644 10,747 +214
Feb09 080424 329.51 329.51 329.51 329.51 -5.96 126 1,692 -18
Mar09 080424 329.75 329.75 325.96 325.96 -5.91 27 1,567 +7
Apr09 080424 324.00 324.00 320.16 320.16 -5.86 5 1,165 +2
Total Volume and Open Interest 70,746 233,804 +4,250
Gasoline(NYMEX)
May08 080424 304.10 304.71 297.17 301.86 -3.21 35,210 41,904 -4,502
Jun08 080424 303.50 303.91 296.47 300.93 -3.31 43,637 90,410 +7,616
Jul08 080424 302.65 302.65 295.32 299.53 -3.41 11,865 43,286 +2,140
Aug08 080424 298.71 299.50 293.23 297.08 -3.76 3,844 14,638 -493
Sep08 080424 295.90 296.15 289.23 293.53 -4.21 3,339 22,770 +1,024
Oct08 080424 280.00 282.20 276.75 279.58 -5.01 3,127 17,873 +1,556
Nov08 080424 276.15 278.35 273.20 275.83 -5.26 1,257 5,191 -5
Dec08 080424 278.29 279.00 272.14 274.38 -5.26 1,928 15,477 -1
Jan09 080424 275.83 277.63 272.80 274.98 -5.26 13 5,015 +4
Feb09 080424 279.35 279.35 276.63 276.63 -5.26 29 1,646 +5
Total Volume and Open Interest 105,037 274,657 +7,455
e-MiNY RBOB Gasoline(NYMEX)
May08 080424 299.00 301.86 299.00 301.86 -3.21 0 5 +0
Jun08 080424 300.93 300.93 300.93 300.93 -3.31 0 6 +0
Jul08 080424 299.53 299.53 299.53 299.53 -3.41      
Aug08 080424 297.08 297.08 297.08 297.08 -3.76 0 1 +0
Total Volume and Open Interest 0 12 +0
Natural Gas(NYM)
May08 080424 10.840 10.945 10.593 10.790 +0.009 75,252 41,418 -3,741
Jun08 080424 10.840 10.943 10.820 10.943 -0.003 32,935 129,202 +5,535
Jul08 080424 10.960 11.220 10.960 11.081 -0.003 10,447 80,013 +1,148
Aug08 080424 11.055 11.157 11.055 11.157 -0.007 6,006 32,142 -2,203
Sep08 080424 11.095 11.182 11.095 11.182 -0.007 3,050 26,513 -427
Oct08 080424 11.190 11.325 11.190 11.240 -0.006 5,445 66,889 -597
Nov08 080424 11.540 11.571 11.440 11.500 -0.011 1,801 32,236 +308
Dec08 080424 11.800 11.910 11.800 11.850 -0.016 917 35,647 -358
Jan09 080424 12.020 12.065 12.020 12.065 -0.021 2,786 54,653 +177
Feb09 080424 11.990 12.025 11.990 12.025 -0.021 924 14,192 -72
Mar09 080424 11.690 11.730 11.690 11.730 -0.021 2,211 44,292 -122
Apr09 080424 9.980 9.980 9.920 9.960 -0.061 2,419 37,047 +32
May09 080424 9.810 9.810 9.785 9.785 -0.066 191 30,290 +6
Jun09 080424 9.845 9.845 9.845 9.845 -0.061 389 13,928 +158
Jul09 080424 9.920 9.920 9.920 9.920 -0.061 519 11,931 +206
Aug09 080424 9.975 9.975 9.975 9.975 -0.061 434 12,042 -188
Total Volume and Open Interest 147,589 890,378 +597
Brent Crude Oil(ICE)
Jun08 080424 116.05 116.87 112.57 114.34 -2.12 91,574 135,502 -10,764
Jul08 080424 115.80 116.38 112.27 113.94 -2.22 35,381 129,608 +203
Aug08 080424 115.63 115.99 111.88 113.55 -2.27 15,055 46,908 +689
Sep08 080424 115.44 115.56 111.70 113.15 -2.29 6,983 24,049 -365
Oct08 080424 115.03 115.17 111.37 112.78 -2.28 4,018 13,971 -53
Nov08 080424 114.03 114.80 111.04 112.41 -2.29 2,959 11,814 -426
Dec08 080424 113.95 114.42 110.47 112.02 -2.32 9,505 52,562 -34
Jan09 080424 111.70 111.70 111.70 111.70 -2.34 422 13,021 -47
Feb09 080424 111.35 111.35 111.35 111.35 -2.37 17 8,164 -64
Mar09 080424 110.99 110.99 110.99 110.99 -2.40 35 5,274 +50
Apr09 080424 110.62 110.62 110.62 110.62 -2.42 6 5,363 +16
May09 080424 110.28 110.28 110.28 110.28 -2.42 6 2,339 -17
Jun09 080424 109.75 109.92 109.62 109.92 -2.45 1,117 10,007 -125
Jul09 080424 109.60 109.60 109.60 109.60 -2.46 0 2,489 +0
Total Volume and Open Interest 169,301 553,401 -11,487
Gas Oil(ICE)
May08 080424 1072.50 1080.75 1056.75 1076.25 +8.00 25,079 50,192 -3,545
Jun08 080424 1060.25 1065.00 1039.25 1058.75 +4.00 23,697 66,226 +6,300
Jul08 080424 1054.50 1058.50 1033.25 1051.75 +2.25 7,038 24,341 +969
Aug08 080424 1057.00 1057.00 1033.50 1050.00 +1.25 3,497 13,334 +1,671
Sep08 080424 1052.75 1054.25 1032.50 1049.00 +0.50 2,898 14,613 +55
Oct08 080424 1049.00 1051.50 1043.25 1047.00 -0.25 1,456 9,223 -14
Nov08 080424 1046.25 1048.50 1031.00 1044.00 -0.50 895 9,021 +155
Dec08 080424 1045.00 1046.50 1026.50 1040.75 -1.00 3,577 33,005 +490
Jan09 080424 1041.25 1041.50 1025.00 1037.25 -2.00 463 14,536 +671
Feb09 080424 1029.75 1029.75 1029.75 1029.75 -2.50 9 2,064 +115
Total Volume and Open Interest 69,539 267,005 +7,295
Ethanol(CBOT)
Apr08 080403 2.508 2.508 2.508 2.508 -0.015 8 226 -54
May08 080424 2.530 2.530 2.500 2.510 -0.044 129 232 -97
Jun08 080424 2.460 2.460 2.450 2.450 -0.033 89 286 -49
Jul08 080424 2.430 2.455 2.423 2.423 -0.037 69 283 -39
Aug08 080424 2.388 2.410 2.388 2.388 -0.030 5 130 +0
Sep08 080424 2.410 2.410 2.410 2.410 unch 0 93 +0
Oct08 080424 2.403 2.403 2.403 2.403 -0.007 10 129 -10
Nov08 080424 2.370 2.370 2.370 2.370 -0.025 15 148 -2
Total Volume and Open Interest 353 1,996 -184
US Dollar Index(ICE)
Jun08 080424 72.075 72.945 72.050 72.775 +0.725 12,868 42,620 +4,819
Sep08 080424 72.975 73.300 72.975 73.175 +0.725 64 2,637 -2
Dec08 080424 73.575 73.575 73.575 73.575 +0.725 5 566 +0
Total Volume and Open Interest 12,937 45,823 +4,817
Australian Dollar(CME)
Jun08 080424 93.93 93.94 93.44 93.44 -0.88 30,981 99,304 -89
Sep08 080424 92.29 92.29 92.29 92.29 -0.87 5 923 +3
Dec08 080424 91.18 91.18 91.18 91.18 -0.87 0 1,170 +0
Total Volume and Open Interest 30,987 101,469 -85
British Pound(CME)
Jun08 080424 196.83 196.88 196.30 196.85 -0.45 101,928 113,711 +3,862
Sep08 080424 195.59 195.59 195.59 195.59 -0.43 18 1,323 +2
Dec08 080424 194.26 194.26 194.26 194.26 -0.40 0 150 +0
Total Volume and Open Interest 101,946 115,364 +3,864
Canadian Dollar(CME)
Jun08 080424 98.06 98.58 98.02 98.55 +0.30 48,075 94,791 +688
Sep08 080424 98.50 98.50 98.50 98.50 +0.30 55 6,613 +22
Dec08 080424 98.47 98.47 98.47 98.47 +0.31 4 2,647 +1
Mar09 080424 98.46 98.46 98.46 98.46 +0.34 0 531 +0
Total Volume and Open Interest 48,162 105,665 +712
Japanese Yen(CME)
Jun08 080424 96.93 96.93 96.09 96.13 -0.80 115,848 169,101 -846
Sep08 080424 96.63 96.63 96.63 96.63 -0.79 17 3,036 -3
Dec08 080424 97.10 97.10 97.10 97.10 -0.79 0 547 +0
Total Volume and Open Interest 115,865 172,737 -849
Swiss Franc(CME)
Jun08 080424 97.60 97.64 96.63 96.63 -1.89 63,051 58,199 +339
Sep08 080424 96.65 96.65 96.65 96.65 -1.88 2 1,327 +0
Dec08 080424 96.66 96.66 96.66 96.66 -1.87 3 63 +0
Total Volume and Open Interest 63,056 59,593 +339
EuroFX(CME)
Jun08 080424 157.25 157.25 156.17 156.51 -2.08 273,206 174,290 -3,191
Sep08 080424 155.79 155.79 155.79 155.79 -2.05 644 2,821 -11
Dec08 080424 155.14 155.14 155.14 155.14 -2.06 1 788 -1
Total Volume and Open Interest 273,851 178,052 -3,203
Mexican Peso(CME)
May08 080424 955.2 955.2 955.2 955.2 +3.2 0 3 +0
Jun08 080424 949.0 952.0 949.0 952.0 +3.2 22,170 140,151 +4,634
Total Volume and Open Interest 22,334 142,006 +4,697
30-Year T-Bonds(CBOT)
Jun08 080424 116~290 117~055 115~190 116~035 -0~280 244,169 888,524 +10,769
Sep08 080424 115~125 115~275 114~170 114~315 -0~280 220 2,256 +95
Dec08 080424 113~225 113~225 113~225 113~225 -0~280 0 49 +0
Total Volume and Open Interest 244,389 890,843 +10,864
10-Year T-Notes(CBOT)
Jun08 080424 116~010 116~075 115~010 115~100 -0~245 842,245 2,061,373 +18,749
Sep08 080424 114~185 114~185 113~110 113~255 -0~240 4,889 20,133 +2,741
Dec08 080424 112~255 112~255 112~255 112~255 -0~240      
Total Volume and Open Interest 847,134 2,081,506 +21,490
5-Year T-Notes(CBOT)
Jun08 080424 112~020 112~039 111~043 111~060 -0~088 536,447 1,893,351 +53,073
Sep08 080424 110~091 111~066 110~082 110~091 -0~094 37 7,332 +22
Dec08 080424 110~091 111~057 110~091 110~091 -0~094      
Total Volume and Open Interest 536,484 1,900,683 +53,095
2 Year T-Notes(CBOT)
Jun08 080424 106~054 106~056 105~126 106~002 -0~045 167,089 1,115,299 +11,551
Sep08 080424 105~080 105~080 105~080 105~080 -0~054 509 905 +900
Dec08 080424 105~080 105~080 105~080 105~080 -0~054      
Total Volume and Open Interest 167,598 1,116,204 +12,451
Eurodollars(CME)
Jun08 080424 97.185 97.185 97.100 97.145 +0.010 284,334 1,350,706 +17,332
Sep08 080424 97.185 97.190 97.030 97.065 -0.085 328,717 1,338,293 +35,905
Dec08 080424 97.085 97.085 96.855 96.885 -0.165 313,675 1,330,919 +1,325
Mar09 080424 97.070 97.070 96.805 96.830 -0.210 279,791 1,090,258 +25,578
Jun09 080424 96.845 96.845 96.660 96.680 -0.220 263,322 853,249 +7,063
Sep09 080424 96.770 96.770 96.525 96.530 -0.220 206,361 753,519 +3,951
Dec09 080424 96.375 96.410 96.320 96.335 -0.215 138,923 556,186 +11,326
Mar10 080424 96.435 96.435 96.185 96.225 -0.200 92,325 357,306 +2,454
Jun10 080424 96.265 96.265 96.055 96.075 -0.185 29,490 247,471 +2,832
Sep10 080424 96.105 96.105 95.915 95.935 -0.165 26,783 189,191 -39
Dec10 080424 95.945 95.945 95.765 95.785 -0.160 16,630 156,829 -949
Mar11 080424 95.765 95.765 95.680 95.700 -0.145 13,984 107,328 -998
Jun11 080424 95.660 95.660 95.585 95.600 -0.135 5,429 111,612 +83
Sep11 080424 95.565 95.565 95.495 95.515 -0.125 5,272 69,204 -63
Dec11 080424 95.455 95.455 95.390 95.415 -0.115 4,222 72,490 +187
Mar12 080424 95.390 95.390 95.330 95.360 -0.105 3,768 90,569 +87
Jun12 080424 95.320 95.320 95.280 95.295 -0.100 2,694 46,388 +516
Sep12 080424 95.250 95.250 95.210 95.230 -0.095 4,574 57,949 +577
Total Volume and Open Interest 2,044,968 8,997,820 +107,756
30 Day Federal Funds(CBOT)
Apr08 080424 6.000 6.000 6.000 6.000 -0.005 2,363 66,646 -178
May08 080424 6.200 6.205 6.195 6.205 unch 41,020 147,498 +19,780
Jun08 080424 6.215 6.215 6.215 6.215 unch 11,325 69,198 +1,378
Jul08 080424 6.255 6.255 6.255 6.255 -0.010 18,108 73,754 +4,921
Aug08 080424 6.250 6.260 6.250 6.260 -0.015 18,376 84,547 +5,068
Sep08 080424 6.240 6.240 6.240 6.240 -0.025 10,228 40,464 +344
Total Volume and Open Interest 119,175 583,356 +34,018
30 Day Fed Funds(e-CBOT)
Apr08 080424 97.755 97.760 97.745 97.750 -0.005 5,782 66,896 +250
May08 080424 97.950 97.980 97.940 97.950 -0.005 39,154 157,050 +9,677
Jun08 080424 97.970 97.990 97.950 97.965 unch 15,863 72,343 +3,145
Jul08 080424 98.015 98.035 97.975 98.005 -0.010 19,664 76,808 +3,054
Aug08 080424 98.030 98.045 97.980 98.015 -0.010 14,152 88,665 +4,118
Sep08 080424 98.010 98.035 97.965 97.990 -0.025 7,299 43,165 +2,701
Total Volume and Open Interest 110,825 606,395 +25,422
3-Mth Euro-Yen(CME)
Jun08 080424 99.16 99.16 99.16 99.16 unch 72 13,932 +69
Sep08 080424 99.11 99.11 99.11 99.11 -0.03 329 6,855 +326
Dec08 080424 99.08 99.08 99.08 99.08 -0.03 0 2,087 +0
Mar09 080424 99.08 99.08 99.08 99.08 -0.03 0 1,535 -125
Jun09 080424 99.06 99.06 99.06 99.06 -0.02 0 246 +0
Sep09 080424 99.02 99.02 99.02 99.02 -0.02 0 350 +0
Dec09 080424 98.97 98.97 98.97 98.97 -0.01 0 1 +0
Mar10 080424 98.92 98.92 98.92 98.92 -0.04      
Jun10 080424 98.82 98.82 98.82 98.82 -0.05      
Sep10 080424 98.77 98.77 98.77 98.77 -0.06      
Total Volume and Open Interest 401 25,006 +270
3-Mth Euro-Yen(SGX)
Jun08 080424 99.15 99.15 99.14 99.14 -0.01 985 29,960 +1,197
Sep08 080424 99.12 99.12 99.09 99.09 -0.03 591 15,495 +7
Dec08 080424 99.10 99.11 99.04 99.05 -0.06 816 13,060 +60
Mar09 080424 99.08 99.10 99.04 99.04 -0.06 621 8,258 -1,812
Jun09 080424 99.08 99.08 99.02 99.02 -0.06 125 2,341 -70
Sep09 080424 98.99 98.99 98.99 98.99 -0.06 0 1,038 +100
Dec09 080424 98.93 98.93 98.93 98.93 -0.06 3 461 +200
Mar10 080424 98.86 98.86 98.86 98.86 -0.06 0 450 +200
Total Volume and Open Interest 3,141 75,674 +82
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080424 136.75 137.13 136.75 137.13 -0.71      
Dec08 080424 137.13 137.13 137.13 137.13 -0.71      
Total Volume and Open Interest 2,875 20,282 -1,329
Euro-Bund(EUREX)
Jun08 080424 113.84 114.46 113.48 113.55 -0.35 1,143,358 1,294,932 +6,654
Sep08 080424 114.24 114.71 113.77 113.78 -0.36 2,297 2,434 +1,780
Dec08 080424 113.24 113.24 113.24 113.24 -0.35      
Total Volume and Open Interest 1,145,655 1,297,366 +8,434
Euro-Bobl(EUREX)
Jun08 080424 43.01 43.49 42.84 42.94 +0.06 502,034 1,070,179 -18,143
Sep08 080424 43.86 43.90 43.36 43.36 -0.13 1,467 10,141 +1,117
Dec08 080424 42.63 42.63 42.63 42.63 -0.14      
Total Volume and Open Interest 704,750 1,050,913 -28,290
3-Mth Euribor(EUREX)
Jun08 080424 95.135 95.160 95.125 95.125 -0.020 1,730 20,516 +441
Sep08 080424 95.300 95.345 95.280 95.280 -0.015 701 6,915 +209
Dec08 080424 95.400 95.460 95.385 95.385 -0.020 439 2,895 -40
Total Volume and Open Interest 3,170 36,272 +523
Long Gilt(LIFFE)
Jun08 080424 108~16 108~22 107~18 107~22 -0~26 76,500 327,792 +1,862
Sep08 080424 108~11 108~11 108~11 108~11 -0~26      
Total Volume and Open Interest 76,040 325,930 +976
3-Mth Short Sterling(LIFFE)
Jun08 080424 94.25 94.25 94.25 94.25 -0.04 78,550 516,087 +11,304
Sep08 080424 94.46 94.46 94.46 94.46 -0.04 111,653 532,521 +15,700
Dec08 080424 94.60 94.60 94.60 94.60 -0.04 135,320 598,187 -5,268
Mar09 080424 94.75 94.75 94.75 94.75 -0.06 106,759 374,487 +1,702
Jun09 080424 94.82 94.82 94.82 94.82 -0.09 97,912 319,347 +23,891
Sep09 080424 94.82 94.82 94.82 94.82 -0.11 57,623 172,793 -1,910
Total Volume and Open Interest 630,382 2,793,916 +37,933
3-Mth Euribor(LIFFE)
Jun08 080424 95.145 95.180 95.100 95.130 -0.010 243,001 775,712 -9,560
Sep08 080424 95.310 95.365 95.265 95.295 unch 279,244 531,657 -8,248
Dec08 080424 95.410 95.485 95.355 95.400 unch 328,567 501,054 -1,177
Total Volume and Open Interest 1,527,155 3,413,966 -7,568
3-Mth Aus T-Bills(SFE)
Jun08 080424 92.02 92.11 92.01 92.11 +0.09 28,939 392,463 +7,904
Sep08 080424 91.97 92.06 91.95 92.06 +0.07 41,642 263,554 +22,504
Dec08 080424 92.01 92.09 91.98 92.08 +0.05 26,541 139,835 +15,389
Mar09 080424 92.08 92.20 92.08 92.17 +0.03 9,528 81,894 +7,787
Jun09 080424 92.20 92.27 92.20 92.27 +0.04 4,564 68,070 +2,815
Sep09 080424 92.27 92.35 92.27 92.34 +0.04 9,760 53,652 -1,219
Dec09 080424 92.36 92.40 92.36 92.39 +0.05 2,297 23,006 +232
Mar10 080424 92.38 92.44 92.38 92.43 +0.05 1,411 7,729 +1,277
Jun10 080424 92.42 92.51 92.42 92.47 +0.05 48 623 +46
Sep10 080424 92.46 92.54 92.46 92.51 +0.06 2 637 +2
Total Volume and Open Interest 124,740 1,031,935 +56,744
10-Year Aus T-Bonds(SFE)
Jun08 080424 93.70 93.78 93.68 93.69 -0.04 29,815 507,449 +19,652
Sep08 080424 93.69 93.69 93.69 93.69 -0.04      
Total Volume and Open Interest 38,520 507,449 +19,652
3-Year Aus T-Bonds(SFE)
Jun08 080424 93.52 93.58 93.51 93.54 +0.01 120,861 657,059 +59,622
Sep08 080424 93.54 93.54 93.54 93.54 +0.01      
Total Volume and Open Interest 120,861 657,059 +59,622
Gold(CMX)
Apr08 080424 886.8 886.8 886.8 886.8 -19.4 625 796 +16
Jun08 080424 904.4 907.5 885.3 889.4 -19.6 94,205 252,943 -3,626
Aug08 080424 904.0 904.0 894.0 894.0 -19.7 1,424 41,677 +610
Oct08 080424 898.3 898.3 898.3 898.3 -19.6 109 14,366 -21
Dec08 080424 915.0 915.0 902.0 902.5 -19.5 829 31,658 -424
Feb09 080424 907.0 907.0 907.0 907.0 -19.3 1,053 23,610 +60
Apr09 080424 911.4 911.4 911.4 911.4 -19.0 100 10,184 +100
Jun09 080424 915.9 915.9 915.9 915.9 -18.9 137 11,290 +127
Aug09 080424 920.8 920.8 920.8 920.8 -18.7 0 285 +0
Oct09 080424 925.9 925.9 925.9 925.9 -18.5 0 554 +0
Dec09 080424 931.0 931.0 931.0 931.0 -18.3 31 15,386 -26
Feb10 080424 936.1 936.1 936.1 936.1 -18.3 0 30 +0
Total Volume and Open Interest 98,889 424,218 -3,148
Silver(CMX)
May08 080424 1713.0 1713.0 1665.0 1666.0 -50.5 30,430 44,220 +36
Jul08 080424 1724.0 1729.0 1675.0 1676.8 -50.8 10,115 47,017 +2,569
Sep08 080424 1693.5 1693.5 1685.0 1686.5 -50.6 91 19,998 -13
Dec08 080424 1710.0 1710.0 1699.4 1699.4 -50.4 251 20,930 +38
Mar09 080424 1712.0 1712.0 1712.0 1712.0 -49.7 102 4,990 -10
May09 080424 1720.4 1720.4 1720.4 1720.4 -49.3 8 2,307 +0
Jul09 080424 1729.0 1729.0 1729.0 1729.0 -48.9 0 4,132 +0
Total Volume and Open Interest 41,024 153,234 +2,626
Platinum(NYMEX)
Apr08 080424 1995.0 1995.0 1962.7 1962.7 -48.1 0 14 +0
Jul08 080424 1995.0 1995.0 1960.0 1970.7 -48.1 2,067 13,644 +110
Oct08 080424 1970.7 1970.7 1970.7 1970.7 -56.5 16 223 +14
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080424 439.00 448.00 438.00 446.45 -1.10 557 17,434 +77
Sep08 080424 446.20 450.30 440.50 450.30 -0.70 37 1,271 +11
Dec08 080424 450.00 454.30 450.00 454.30 -0.70 0 979 +0
Total Volume and Open Interest 594 19,686 +88
Copper(CMX)
May08 080424 393.75 393.75 387.00 387.50 -2.90 9,518 22,143 -514
Jul08 080424 393.00 393.10 387.30 387.50 -2.55 9,667 58,536 +1,563
Sep08 080424 385.95 385.95 385.95 385.95 -2.45 875 9,469 +204
Dec08 080424 381.80 381.80 381.80 381.80 -2.35 435 7,616 -21
Mar09 080424 377.15 377.15 377.15 377.15 -2.25 129 1,187 +116
Total Volume and Open Interest 21,139 107,654 +1,339
Aluminum(CMX)
Apr08 080424 134.75 134.75 134.75 134.75 -4.50      
May08 080424 134.75 134.75 134.75 134.75 -4.50      
Jun08 080424 134.75 134.75 134.75 134.75 -4.50      
Jul08 080424 134.75 134.75 134.75 134.75 -4.50      
Aug08 080424 134.75 134.75 134.75 134.75 -4.50      
Sep08 080424 134.75 134.75 134.75 134.75 -4.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080424 12782 12940 12700 12831 +83 2,779 26,921 -235
Sep08 080424 12842 12842 12842 12842 +83 0 1,587 +0
Dec08 080424 12850 12850 12850 12850 +83 1 856 +1
Mar09 080424 12861 12861 12861 12861 +83      
Total Volume and Open Interest 2,780 29,364 -234
S & P 500(CME)
Jun08 080424 1382.70 1399.00 1372.00 1386.00 +7.50 36,075 545,085 +562
Sep08 080424 1382.00 1388.10 1382.00 1388.10 +7.50 41 7,039 -60
Dec08 080424 1390.80 1390.80 1390.80 1390.80 +7.80 1,475 6,832 +559
Mar09 080424 1394.80 1394.80 1394.80 1394.80 +9.80 0 5 +0
Total Volume and Open Interest 37,591 558,976 +1,061
S & P 500 E-Mini(Globex)
Jun08 080424 1379.75 1399.25 1368.00 1386.00 +7.50 1,754,531 1,984,022 -13,837
Sep08 080424 1385.25 1401.00 1371.00 1388.00 +7.50 1,609 58,001 +322
Total Volume and Open Interest 1,756,144 2,042,108 -13,514
NASDAQ 100(CME)
Jun08 080424 1912.00 1950.00 1891.00 1920.80 +15.30 2,345 32,006 -585
Sep08 080424 1929.80 1929.80 1929.80 1929.80 +15.50 5 135 +0
Dec08 080424 1938.80 1938.80 1938.80 1938.80 +15.80      
Total Volume and Open Interest 2,350 32,141 -585
NASDAQ 100 E-Mini(Globex)
Jun08 080424 1906.50 1949.50 1887.00 1920.80 +15.30 288,111 312,046 -5,481
Sep08 080424 1906.30 1958.50 1896.80 1929.80 +15.50 142 8,160 +46
Total Volume and Open Interest 288,253 320,206 -5,435
S & P Midcap 400(CME)
Jun08 080424 822.00 832.50 820.00 828.90 +4.40 394 4,317 +187
Sep08 080424 829.90 829.90 829.90 829.90 +4.40 0 55 +0
Dec08 080424 834.90 834.90 834.90 834.90 +4.40 0 2 +0
Total Volume and Open Interest 394 4,374 +187
Russell 2000(CME)
Jun08 080424 706.25 720.50 700.00 713.30 +7.60 2,670 37,646 +1,784
Sep08 080424 713.45 713.45 713.45 713.45 +7.60 0 27 +0
Total Volume and Open Interest 2,670 37,673 +1,784
Russell 2000 E-Mini(Globex)
Jun08 080424 705.50 721.60 698.00 713.30 +7.60 232,023 654,423 -7,993
Sep08 080424 703.60 721.40 698.20 713.50 +7.60 96 6,253 +9
Total Volume and Open Interest 232,119 660,676 -7,984
Nikkei 225(CME)
Jun08 080424 13600 13675 13505 13600 +10 62,251 187,862 -2,649
Sep08 080424 13660 13685 13530 13570 -40 274 603 +57
Total Volume and Open Interest 62,526 188,486 -2,592
Nikkei 225(SGX)
Jun08 080424 13600 13675 13505 13600 +10 62,251 187,862 -2,649
Sep08 080424 13660 13685 13530 13570 -40 274 603 +57
Dec08 080424 13520 13520 13520 13520 -40 0 10 +0
Total Volume and Open Interest 62,526 188,486 -2,592
CAC 40(EURONEXT)
May08 080424 4875.0 4928.5 4820.5 4891.0 -7.5 105,623 382,193 +10,413
Jun08 080424 4817.5 4868.0 4766.5 4833.0 -7.5 446 39,949 +122
Jul08 080424 4848.0 4882.0 4847.0 4847.0 -6.5 10 0 +0
Total Volume and Open Interest 106,097 424,379 +10,551
Hang Seng Index(HKFE)
Apr08 080424 25489 25900 25444 25618 +339 6,646 2,998 -8,035
May08 080424 25450 25755 25300 25474 +347 336 7,101 +6,535
Jun08 080424 25287 25704 25283 25410 +350 15 526 +1
Total Volume and Open Interest 6,999 10,646 -1,509
DAX(EUREX)
Jun08 080424 6815.5 6921.0 6763.5 6871.5 +20.0 158,783 217,005 +3,879
Sep08 080424 6900.0 6993.0 6842.0 6947.5 +21.0 265 7,421 +22
Dec08 080424 6984.0 7073.5 6918.5 7024.0 +20.5 133 2,277 +45
Total Volume and Open Interest 159,181 226,703 +3,946
FT-SE 100(EURONEXT)
Jun08 080424 6079.00 6099.50 5960.50 6056.50 -30.50 88,974 458,143 -6,999
Sep08 080424 6096.50 6114.00 6034.50 6075.50 -31.00 253 5,723 +1
Dec08 080424 6118.50 6118.50 6118.50 6118.50 -30.50 100 3,600 +0
Total Volume and Open Interest 89,327 467,466 -6,998
SPI 200(SFE)
Jun08 080424 5659.0 5659.0 5581.0 5626.0 -41.0 23,830 256,237 +14,239
Sep08 080424 5601.0 5633.0 5601.0 5633.0 -41.0 46 1,678 +46
Dec08 080424 5684.0 5684.0 5684.0 5684.0 -41.0 1 948 +0
Total Volume and Open Interest 23,877 258,900 +14,285
GSCI(CME)
May08 080424 740.40 740.50 730.00 734.10 -12.05 396 17,207 -52
Jun08 080424 733.00 733.00 733.00 733.00 -12.00 5 6 +1
Jul08 080424 732.00 732.00 732.00 732.00 -12.00 2 0 +0
Total Volume and Open Interest 403 17,213 -51
RJ/CRB Index(ICE)
Jun08 080424 545.00 545.00 542.35 542.60 +143.70      
Aug08 080424 549.60 549.60 549.60 549.60 -8.40 0 820 +0
Nov08 080424 556.60 556.60 556.60 556.60 -8.40 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