Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri April 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080425 1341.00 1354.00 1324.50 1325.75 -23.00 6,636 62,351 -10,793
Jul08 080425 1352.00 1370.00 1335.00 1337.00 -24.00 10,257 227,357 +2,989
Aug08 080425 1330.00 1330.00 1315.00 1317.50 -23.50 645 12,439 -455
Sep08 080425 1288.00 1290.00 1267.00 1269.00 -20.50 291 9,907 +42
Nov08 080425 1228.00 1242.25 1222.00 1222.00 -18.50 3,989 150,050 +901
Jan09 080425 1248.00 1248.00 1235.25 1235.25 -18.25 128 13,174 +51
Mar09 080425 1254.00 1264.00 1245.25 1245.25 -18.00 132 4,462 +22
Total Volume and Open Interest 22,125 517,928 -6,905
Soybean Meal(CBOT)
May08 080425 345.50 348.00 340.10 340.90 -5.30 5,779 21,047 -4,632
Jul08 080425 349.00 352.50 344.20 345.00 -4.80 5,297 77,077 +631
Aug08 080425 341.00 342.80 336.50 337.50 -4.30 877 19,113 -818
Sep08 080425 320.50 320.50 319.20 319.20 -3.80 661 12,105 +44
Oct08 080425 299.00 299.00 297.00 297.00 -2.00 433 14,977 -46
Dec08 080425 299.00 299.00 294.50 295.00 -2.70 2,556 56,875 +523
Jan09 080425 298.50 298.50 296.50 296.50 -2.70 175 4,698 +259
Mar09 080425 302.00 302.00 299.50 299.50 -3.00 296 2,992 +110
Total Volume and Open Interest 16,509 217,051 -3,510
Soybean Oil(CBOT)
May08 080425 59.75 60.52 58.80 58.97 -1.20 2,329 26,082 -3,104
Jul08 080425 60.25 61.30 59.50 59.65 -1.22 3,715 134,918 +3,735
Aug08 080425 61.25 61.25 59.75 59.91 -1.24 347 16,328 +253
Sep08 080425 61.25 61.25 60.04 60.04 -1.24 143 10,086 +643
Oct08 080425 60.00 60.10 60.00 60.10 -1.21 239 8,825 +228
Dec08 080425 61.50 61.90 60.35 60.52 -1.14 1,675 66,459 +2,076
Jan09 080425 61.90 62.00 60.62 60.62 -1.20 103 3,463 +176
Mar09 080425 62.05 62.05 60.90 60.90 -1.17 106 4,976 +39
Total Volume and Open Interest 8,927 277,710 +4,215
Canola(WCE)
May08 080425 605.1 612.0 594.4 600.4 -10.4 1,991 4,497 -2,342
Jul08 080425 622.2 624.4 605.6 612.7 -9.8 5,661 63,681 +2,963
Total Volume and Open Interest 8,843 134,125 +555
Corn(CBOT)
May08 080425 575.00 591.50 575.00 577.25 +1.00 22,785 143,084 -35,708
Jul08 080425 590.00 606.00 589.00 590.75 +1.25 24,569 557,488 +12,464
Sep08 080425 597.00 612.50 597.00 600.50 +2.00 667 129,732 +4,914
Dec08 080425 603.00 617.00 603.00 606.75 +4.75 4,843 444,399 -538
Mar09 080425 619.00 625.50 615.00 617.00 +5.00 101 56,768 +1,100
May09 080425 626.00 629.50 623.50 625.00 +6.00 28 7,123 +691
Total Volume and Open Interest 54,417 1,474,813 -13,196
Wheat(CBOT)
May08 080425 804.00 818.00 799.00 800.50 -8.75 575 20,278 -3,428
Jul08 080425 819.00 833.00 814.00 815.50 -8.50 2,463 209,945 +2,797
Sep08 080425 840.00 844.00 829.75 829.75 -8.25 467 40,771 +2,689
Dec08 080425 852.00 854.50 848.00 849.00 -7.75 209 64,930 -502
Mar09 080425 876.00 876.00 863.00 863.00 -8.00 0 3,439 +370
Total Volume and Open Interest 4,254 371,852 +2,483
Wheat(KCBT)
May08 080425 856.00 870.00 853.00 855.00 -8.50 4,165 7,557 +7,557
Jul08 080425 860.00 874.00 850.00 851.50 -17.50 7,955 58,483 +58,483
Sep08 080425 870.00 883.00 863.00 863.00 -17.00 1,051 11,740 +11,740
Dec08 080425 890.00 900.00 877.00 877.00 -20.00 1,060 15,420 +15,420
Mar09 080425 902.00 905.00 902.00 903.00 -8.00 0 663 +663
Total Volume and Open Interest 14,406 103,115 +103,115
Wheat(MGE)
May08 080425 1120.00 1126.00 1115.00 1120.00 -4.50 1,192 1,605 -332
Jul08 080425 950.00 958.00 943.00 945.00 -9.75 837 8,746 +165
Sep08 080425 890.00 902.00 890.00 892.00 -11.00 1,074 16,919 +362
Dec08 080425 900.00 912.00 900.00 900.00 -13.00 783 14,491 -96
Mar09 080425 911.00 911.00 911.00 911.00 -9.00 17 996 +144
Total Volume and Open Interest 3,930 44,095 +273
Oats(CBOT)
May08 080425 372.50 374.00 369.50 369.50 -7.00 257 1,818 -601
Jul08 080425 381.75 386.00 380.00 380.00 -7.00 623 9,449 +564
Sep08 080425 390.50 390.50 390.50 390.50 -7.00 0 374 +1
Dec08 080425 406.00 406.00 406.00 406.00 -7.00 13 3,844 +28
Total Volume and Open Interest 893 15,553 -9
Rough Rice(CBOT)
May08 080425 23.77 23.80 23.77 23.80 -0.16 428 3,351 -797
Jul08 080425 23.78 24.23 23.65 24.18 -0.14 456 9,061 +860
Sep08 080425 22.05 22.09 22.05 22.09 +0.16 6 5,376 +29
Nov08 080425 21.30 21.81 21.30 21.78 +0.10 0 4,898 +153
Total Volume and Open Interest 890 22,960 +271
Live Cattle(CME)
Apr08 080425 92.450 92.800 92.150 92.285 +0.035 1,967 2,584 -1,309
Jun08 080425 92.900 93.600 92.830 93.385 +0.705 17,333 138,070 -2,074
Aug08 080425 98.900 99.480 98.800 99.080 +0.430 9,412 79,903 +3,462
Oct08 080425 103.800 104.285 103.750 103.900 unch 4,070 35,335 +1,016
Dec08 080425 104.100 104.400 103.750 103.930 -0.250 2,669 21,288 +869
Feb09 080425 105.750 106.100 105.400 105.850 -0.150 484 11,569 +119
Total Volume and Open Interest 36,168 293,578 +2,346
Feeder Cattle(CME)
May08 080425 107.600 108.100 107.100 107.750 +0.715 1,743 11,093 -525
Aug08 080425 110.850 111.150 110.350 110.650 +0.100 1,229 17,137 -211
Sep08 080425 111.650 111.950 111.300 111.800 +0.150 158 2,430 +90
Oct08 080425 112.500 112.700 112.000 112.500 +0.150 243 2,265 +67
Nov08 080425 112.250 112.500 111.500 112.000 -0.080 21 720 +28
Jan09 080425 110.400 111.000 110.100 110.850 +0.450 89 749 -47
Mar09 080425 109.500 109.500 109.500 109.500 +0.200 0 5 +0
Total Volume and Open Interest 3,697 35,648 -1,003
Lean Hogs(CME)
May08 080425 75.800 76.100 74.975 76.080 +1.430 1,232 4,446 -83
Jun08 080425 76.300 77.100 75.650 76.350 +1.350 18,415 90,279 -511
Jul08 080425 78.400 78.500 77.200 77.680 +0.680 6,693 34,682 +730
Aug08 080425 79.000 79.150 77.680 78.200 +0.250 4,546 37,753 +1,927
Oct08 080425 74.400 74.450 72.750 73.300 -0.530 3,470 25,645 +884
Dec08 080425 76.000 76.200 74.650 75.475 -0.425 2,627 31,366 +693
Feb09 080425 80.650 80.850 79.200 80.400 -0.280 988 14,361 +32
Apr09 080425 83.000 83.800 82.300 83.400 -0.100 192 7,358 +269
Total Volume and Open Interest 38,350 248,123 +5,274
Pork Bellies(CME)
May08 080425 79.250 79.250 77.050 77.100 -0.500 153 616 -70
Jul08 080425 77.900 78.800 76.800 76.800 -0.400 132 1,083 +55
Aug08 080425 78.800 78.800 77.100 77.100 +0.050 20 369 +5
Feb09 080425 96.250 96.250 95.450 95.450 +1.850 0 20 +0
Mar09 080425 95.950 95.950 95.950 95.950 +1.850 0 5 +0
Total Volume and Open Interest 305 2,093 -10
Class III Milk(CME)
Apr08 080425 16.70 16.70 16.70 16.70 +0.01 22 3,772 +18
May08 080425 17.70 17.70 17.59 17.59 -0.07 196 3,986 +38
Jun08 080425 18.21 18.21 18.21 18.21 -0.15 272 3,511 +36
Jul08 080425 18.60 18.65 18.59 18.59 -0.11 128 2,613 -72
Aug08 080425 18.70 18.70 18.70 18.70 -0.14 144 2,474 -41
Total Volume and Open Interest 1,224 30,427 -3
Cocoa(ICE)
May08 080425 2885 2885 2853 2853 -6 16 172 -23
Jul08 080425 2790 2799 2725 2788 -11 6,700 72,080 +3,056
Sep08 080425 2759 2761 2700 2750 -14 1,192 25,925 +679
Dec08 080425 2681 2726 2667 2718 -15 549 23,715 +315
Mar09 080425 2643 2686 2639 2683 -10 377 11,132 +414
May09 080425 2651 2682 2651 2682 -11 15 2,578 -17
Jul09 080425 2681 2681 2681 2681 -11 11 2,000 -6
Total Volume and Open Interest 8,871 139,947 +4,295
Coffee "C"(ICE)
May08 080425 131.05 131.45 128.60 130.45 -0.30 963 5,999 -2,132
Jul08 080425 132.05 132.65 129.30 131.30 -0.30 10,434 92,665 -330
Sep08 080425 134.00 134.80 131.70 133.55 -0.30 1,455 25,529 +295
Dec08 080425 138.10 138.20 135.20 136.90 -0.35 168 14,117 +37
Mar09 080425 141.15 141.20 138.50 140.25 -0.40 160 8,392 +25
May09 080425 141.75 142.35 141.70 142.35 -0.40 19 3,502 +16
Total Volume and Open Interest 13,371 153,579 -2,078
Orange Juice(ICE)
May08 080425 118.05 125.10 117.50 122.50 +5.05 947 1,959 -699
Jul08 080425 115.55 122.75 115.55 120.30 +4.50 2,183 22,905 +469
Sep08 080425 120.55 125.80 120.55 123.15 +4.35 216 2,850 +120
Nov08 080425 124.00 128.00 123.50 125.60 +3.90 45 2,439 +19
Jan09 080425 127.00 129.75 127.00 128.55 +3.80 10 1,495 +13
Mar09 080425 131.15 131.75 131.15 131.75 +3.80 0 187 +0
Total Volume and Open Interest 3,401 31,880 -78
Sugar #11(ICE)
May08 080425 11.47 11.58 11.24 11.37 -0.13 17,931 51,454 -15,892
Jul08 080425 12.35 12.46 12.07 12.25 -0.04 63,373 438,258 +7,662
Oct08 080425 13.02 13.20 12.82 13.01 -0.01 19,971 190,324 +2,667
Mar09 080425 13.69 13.97 13.48 13.78 +0.08 9,943 88,455 -1,007
May09 080425 13.70 14.18 13.68 14.00 +0.13 3,960 57,087 +1,447
Total Volume and Open Interest 122,137 937,526 -3,298
Sugar #14(ICE)
Jul08 080425 20.70 21.05 20.70 20.93 +0.33 1,279 3,048 +82
Sep08 080425 20.75 21.05 20.75 20.95 +0.32 6 1,496 +5
Nov08 080425 21.12 21.35 21.12 21.26 +0.26 0 1,046 +0
Jan09 080425 21.10 21.25 21.10 21.23 +0.15 0 608 +0
Mar09 080425 21.20 21.20 21.20 21.20 +0.10 0 284 +0
Total Volume and Open Interest 1,285 6,930 +87
London Cocoa(LCE)
May08 080425 1468 1479 1446 1477 -10 2,222 41,747 -832
Jul08 080425 1502 1506 1472 1502 -20 4,842 68,542 -211
Sep08 080425 1434 1441 1415 1439 -18 2,170 45,025 +1,088
Dec08 080425 1415 1423 1398 1419 -13 2,436 41,435 -1,464
Mar09 080425 1385 1395 1369 1389 -13 2,516 20,840 +685
May09 080425 1393 1401 1373 1394 -17 231 3,793 +144
Jul09 080425 1395 1402 1386 1402 -19 23 2,492 +1
Total Volume and Open Interest 14,440 225,046 -1,153
London Coffee(LCE)
May08 080425 2231.00 2231.00 2175.00 2197.00 -44.00 2,084 14,899 -1,328
Jul08 080425 2270.00 2275.00 2215.00 2240.00 -44.00 7,061 85,067 +675
Sep08 080425 2270.00 2270.00 2217.00 2241.00 -44.00 1,459 34,397 -165
Nov08 080425 2229.00 2236.00 2200.00 2223.00 -43.00 289 5,704 +227
Jan09 080425 2209.00 2209.00 2178.00 2178.00 -43.00 12 5,330 -11
Total Volume and Open Interest 10,905 145,397 -602
London Sugar(LCE)
Aug08 080425 343.00 349.50 341.00 348.00 -0.50 5,284 25,278 -1,887
Oct08 080425 350.00 357.50 348.80 356.50 +1.30 632 12,646 +108
Dec08 080425 358.00 363.90 358.00 363.90 +2.10 49 4,214 -4
Mar09 080425 362.10 372.00 362.10 372.00 +4.00 658 6,253 +463
May09 080425 369.00 375.00 368.40 373.50 +4.50 146 2,104 -2
Total Volume and Open Interest 7,313 55,901 -1,112
Cotton(ICE)
May08 080425 68.16 70.07 68.10 68.46 -0.16 350 2,690 -3,483
Jul08 080425 72.13 73.60 71.25 71.44 -0.69 13,006 132,854 -180
Oct08 080425 76.75 78.00 76.30 76.39 -0.65 60 2,497 +48
Dec08 080425 80.70 82.12 79.68 80.04 -0.53 4,711 96,599 +685
Mar09 080425 84.65 86.00 83.85 84.08 -0.49 350 8,511 +183
May09 080425 85.31 85.31 85.31 85.31 -0.48 92 841 +30
Total Volume and Open Interest 18,593 250,451 -2,735
Lumber(CME)
May08 080425 212.0 219.7 211.0 214.7 +1.7 417 2,858 -57
Jul08 080425 239.8 249.3 238.6 246.5 +5.8 942 8,730 +319
Sep08 080425 257.5 264.3 256.1 261.8 +3.1 99 2,171 +4
Nov08 080425 251.0 255.5 251.0 255.0 +3.0 12 533 -7
Total Volume and Open Interest 1,499 14,542 +279
Crude Oil(NYM)
Jun08 080425 117.50 119.25 117.50 118.52 +2.46 319,982 384,203 +10,579
Jul08 080425 116.65 118.00 116.65 117.53 +2.31 91,281 117,268 +4,956
Aug08 080425 116.57 116.57 116.57 116.57 +2.12 27,969 55,331 +1,956
Sep08 080425 115.77 115.77 115.77 115.77 +1.96 15,291 63,918 +2,839
Oct08 080425 115.14 115.14 115.14 115.14 +1.85 8,382 49,459 +521
Nov08 080425 114.59 114.59 114.59 114.59 +1.81 4,768 24,233 -126
Dec08 080425 114.06 114.06 114.06 114.06 +1.78 25,729 200,566 +3,455
Jan09 080425 113.49 113.49 113.49 113.49 +1.76 465 27,582 +58
Feb09 080425 112.98 112.98 112.98 112.98 +1.74 340 11,878 -127
Mar09 080425 112.48 112.48 112.48 112.48 +1.72 346 12,496 -248
Apr09 080425 112.03 112.03 112.03 112.03 +1.68 33 8,977 -380
May09 080425 111.60 111.60 111.60 111.60 +1.65 60 16,977 -770
Jun09 080425 111.18 111.18 111.18 111.18 +1.62 610 23,722 +199
Jul09 080425 110.78 110.78 110.78 110.78 +1.58 123 12,106 -53
Aug09 080425 110.41 110.41 110.41 110.41 +1.54 1,025 5,940 -614
Sep09 080425 110.06 110.06 110.06 110.06 +1.50 1,008 8,899 +474
Total Volume and Open Interest 514,901 1,355,292 +24,459
Heating Oil(NYM)
May08 080425 331.70 331.70 330.28 330.28 +4.45 20,074 21,614 -7,438
Jun08 080425 326.80 330.70 326.80 329.13 +4.32 36,955 85,200 +5,608
Jul08 080425 327.60 331.30 327.60 329.78 +4.32 9,110 31,665 -227
Aug08 080425 330.38 330.38 330.38 330.38 +4.42 3,336 14,410 -843
Sep08 080425 331.03 331.03 331.03 331.03 +4.22 1,602 10,632 -386
Oct08 080425 331.88 331.88 331.88 331.88 +4.07 931 7,400 +254
Nov08 080425 332.68 332.68 332.68 332.68 +3.87 816 5,790 +605
Dec08 080425 333.53 333.53 333.53 333.53 +3.77 3,705 21,852 -149
Jan09 080425 333.93 333.93 333.93 333.93 +3.67 1,004 10,866 +119
Feb09 080425 333.00 334.50 333.00 333.03 +3.52 356 1,718 +26
Mar09 080425 329.50 330.75 329.33 329.33 +3.37 30 1,589 +22
Apr09 080425 324.25 324.25 323.38 323.38 +3.22 12 1,169 +4
Total Volume and Open Interest 78,368 231,668 -2,136
Gasoline(NYMEX)
May08 080425 301.50 308.15 298.36 305.37 +3.51 22,203 37,168 -4,736
Jun08 080425 300.30 307.35 297.00 304.67 +3.74 35,027 94,948 +4,538
Jul08 080425 298.95 306.10 296.56 303.37 +3.84 10,469 44,648 +1,362
Aug08 080425 296.74 303.47 296.15 301.07 +3.99 3,429 14,783 +145
Sep08 080425 290.75 299.96 290.66 297.67 +4.14 3,513 23,612 +842
Oct08 080425 279.00 284.82 279.00 283.62 +4.04 2,195 18,702 +829
Nov08 080425 276.83 280.89 276.83 280.12 +4.29 503 5,286 +95
Dec08 080425 273.50 279.67 273.50 278.67 +4.29 692 15,518 +41
Jan09 080425 280.15 280.16 279.27 279.27 +4.29 200 5,076 +61
Feb09 080425 281.50 281.50 280.92 280.92 +4.29 31 1,665 +19
Total Volume and Open Interest 78,412 277,878 +3,221
e-MiNY RBOB Gasoline(NYMEX)
May08 080425 305.37 305.37 305.37 305.37 +3.51 0 5 +0
Jun08 080425 304.67 304.67 304.67 304.67 +3.74 0 6 +0
Jul08 080425 303.37 303.37 303.37 303.37 +3.84      
Aug08 080425 301.07 301.07 301.07 301.07 +3.99 0 1 +0
Total Volume and Open Interest 0 12 +0
Natural Gas(NYM)
May08 080425 10.801 10.980 10.729 10.963 +0.173 80,144 27,739 -13,679
Jun08 080425 11.040 11.105 11.040 11.101 +0.158 37,971 137,586 +8,384
Jul08 080425 11.190 11.240 11.190 11.240 +0.159 9,190 80,545 +532
Aug08 080425 11.265 11.308 11.265 11.308 +0.151 5,497 32,938 +796
Sep08 080425 11.285 11.331 11.285 11.331 +0.149 3,676 27,509 +996
Oct08 080425 11.340 11.395 11.340 11.389 +0.149 6,925 65,891 -998
Nov08 080425 11.630 11.644 11.630 11.644 +0.144 1,448 32,628 +392
Dec08 080425 11.970 11.989 11.970 11.989 +0.139 1,060 36,902 +1,255
Jan09 080425 12.130 12.204 12.130 12.204 +0.139 3,883 54,739 +86
Feb09 080425 12.180 12.180 12.164 12.164 +0.139 397 14,296 +104
Mar09 080425 11.869 11.869 11.869 11.869 +0.139 1,629 43,617 -675
Apr09 080425 9.960 10.020 9.960 9.999 +0.039 1,753 37,505 +458
May09 080425 9.814 9.814 9.814 9.814 +0.029 1,115 30,406 +116
Jun09 080425 9.874 9.874 9.874 9.874 +0.029 283 14,029 +101
Jul09 080425 9.949 9.949 9.949 9.949 +0.029 94 11,936 +5
Aug09 080425 10.040 10.040 10.004 10.004 +0.029 51 12,047 +5
Total Volume and Open Interest 156,395 888,511 -1,867
Brent Crude Oil(ICE)
Jun08 080425 113.80 117.56 112.49 116.34 +2.00 151,658 132,739 -2,763
Jul08 080425 113.66 117.00 112.14 115.89 +1.95 97,419 127,069 -2,539
Aug08 080425 113.36 116.52 111.77 115.49 +1.94 44,065 46,859 -49
Sep08 080425 112.22 115.98 111.43 115.04 +1.89 15,364 25,338 +1,289
Oct08 080425 111.85 115.54 111.10 114.62 +1.84 8,702 15,855 +1,884
Nov08 080425 111.49 115.13 110.77 114.19 +1.78 9,484 17,841 +6,027
Dec08 080425 111.11 114.72 110.40 113.74 +1.72 18,869 56,688 +4,126
Jan09 080425 110.50 113.38 110.50 113.38 +1.68 0 14,098 +1,077
Feb09 080425 113.00 113.00 113.00 113.00 +1.65 0 8,083 -81
Mar09 080425 112.60 112.60 112.60 112.60 +1.61 0 5,984 +710
Apr09 080425 112.20 112.20 112.20 112.20 +1.58 0 9,152 +3,789
May09 080425 111.81 111.81 111.81 111.81 +1.53 0 2,536 +197
Jun09 080425 109.10 111.51 109.10 111.42 +1.50 889 10,357 +350
Jul09 080425 111.02 111.02 111.02 111.02 +1.42 0 2,977 +488
Total Volume and Open Interest 351,253 567,758 +14,357
Gas Oil(ICE)
May08 080425 1067.50 1089.50 1050.00 1085.75 +9.50 27,358 49,071 -1,121
Jun08 080425 1049.00 1071.50 1032.50 1068.25 +9.50 32,940 69,378 +3,152
Jul08 080425 1040.50 1064.00 1025.25 1060.75 +9.00 12,267 22,832 -1,509
Aug08 080425 1031.50 1062.00 1026.75 1058.25 +8.25 3,980 13,950 +616
Sep08 080425 1026.00 1061.00 1026.00 1056.75 +7.75 2,285 15,334 +721
Oct08 080425 1027.00 1054.50 1027.00 1054.50 +7.50 1,861 9,117 -106
Nov08 080425 1024.00 1051.25 1024.00 1051.25 +7.25 2,098 9,108 +87
Dec08 080425 1019.00 1052.50 1019.00 1048.25 +7.50 7,487 33,135 +130
Jan09 080425 1038.75 1046.50 1038.75 1045.00 +7.75 1,778 15,217 +681
Feb09 080425 1037.00 1037.00 1037.00 1037.00 +7.25 189 2,089 +25
Total Volume and Open Interest 94,651 270,533 +3,528
Ethanol(CBOT)
Apr08 080403 2.508 2.508 2.508 2.508 -0.015 8 226 -54
May08 080425 2.525 2.525 2.502 2.511 +0.001 22 232 +0
Jun08 080425 2.490 2.490 2.430 2.430 -0.020 0 286 +0
Jul08 080425 2.440 2.440 2.425 2.435 +0.012 60 283 +0
Aug08 080425 2.410 2.410 2.395 2.395 +0.007 0 130 +0
Sep08 080425 2.400 2.400 2.400 2.400 -0.010 0 93 +0
Oct08 080425 2.390 2.390 2.390 2.390 -0.013 0 129 +0
Nov08 080425 2.360 2.360 2.360 2.360 -0.010 0 148 +0
Total Volume and Open Interest 82 2,000 +4
US Dollar Index(ICE)
Jun08 080425 72.790 73.250 72.700 73.030 +0.255 8,043 37,494 -5,126
Sep08 080425 73.320 73.430 73.100 73.430 +0.255 43 2,673 +36
Dec08 080425 73.830 73.830 73.830 73.830 +0.255 0 566 +0
Total Volume and Open Interest 8,086 40,733 -5,090
Australian Dollar(CME)
Jun08 080425 92.90 92.90 92.59 92.59 -0.85 97 98,102 -1,202
Sep08 080425 91.46 91.46 91.46 91.46 -0.83 0 927 +4
Dec08 080425 90.35 90.35 90.35 90.35 -0.83 0 1,026 -144
Total Volume and Open Interest 97 100,126 -1,343
British Pound(CME)
Jun08 080425 197.70 197.70 197.44 197.49 +0.64 11 115,053 +1,342
Sep08 080425 196.22 196.22 196.22 196.22 +0.63 0 1,394 +71
Dec08 080425 194.89 194.89 194.89 194.89 +0.63 0 151 +1
Total Volume and Open Interest 11 116,778 +1,414
Canadian Dollar(CME)
Jun08 080425 98.30 98.56 98.30 98.38 -0.17 102 88,453 -6,338
Sep08 080425 98.34 98.34 98.34 98.34 -0.16 360 6,407 -206
Dec08 080425 98.31 98.31 98.31 98.31 -0.16 360 3,045 +398
Mar09 080425 98.30 98.30 98.30 98.30 -0.16 0 527 -4
Total Volume and Open Interest 822 99,518 -6,147
Japanese Yen(CME)
Jun08 080425 95.97 96.50 95.97 95.99 -0.14 663 165,779 -3,322
Sep08 080425 96.49 96.49 96.49 96.49 -0.14 605 3,655 +619
Dec08 080425 96.96 96.96 96.96 96.96 -0.14 0 548 +1
Total Volume and Open Interest 1,268 170,035 -2,702
Swiss Franc(CME)
Jun08 080425 96.51 97.00 96.48 96.58 -0.05 39 65,707 +7,508
Sep08 080425 96.61 96.61 96.61 96.61 -0.04 0 1,302 -25
Dec08 080425 96.62 96.62 96.62 96.62 -0.04 0 63 +0
Total Volume and Open Interest 39 67,076 +7,483
EuroFX(CME)
Jun08 080425 155.64 156.27 155.62 155.62 -0.89 378 179,072 +4,782
Sep08 080425 154.92 154.92 154.92 154.92 -0.87 0 2,887 +66
Dec08 080425 154.29 154.29 154.29 154.29 -0.85 0 795 +7
Total Volume and Open Interest 378 182,907 +4,855
Mexican Peso(CME)
May08 080425 953.2 953.2 953.2 953.2 -2.0 0 3 +0
Jun08 080425 949.8 950.0 948.2 950.0 -2.0 107 137,975 -2,176
Total Volume and Open Interest 267 139,887 -2,119
30-Year T-Bonds(CBOT)
Jun08 080425 116~015 116~030 115~080 115~190 -0~165 281,087 901,029 +12,505
Sep08 080425 114~200 114~210 114~085 114~160 -0~155 192 2,257 +1
Dec08 080425 113~070 113~070 113~070 113~070 -0~155 0 49 +0
Total Volume and Open Interest 281,279 903,349 +12,506
10-Year T-Notes(CBOT)
Jun08 080425 115~095 115~140 114~200 115~020 -0~080 115,396 2,051,078 -10,295
Sep08 080425 113~160 113~270 113~125 113~170 -0~085 4,750 24,714 +4,581
Dec08 080425 112~170 112~170 112~170 112~170 -0~085      
Total Volume and Open Interest 120,146 2,075,792 -5,714
5-Year T-Notes(CBOT)
Jun08 080425 111~028 111~068 111~028 111~040 -0~020 715,819 0 -1,893,351
Sep08 080425 110~072 110~072 110~072 110~072 -0~018 0 9,035 +1,703
Dec08 080425 110~072 110~072 110~072 110~072 -0~018      
Total Volume and Open Interest 715,819 9,035 -1,891,648
2 Year T-Notes(CBOT)
Jun08 080425 105~118 106~005 105~118 106~000 -0~002 2,322 1,122,225 +6,926
Sep08 080425 105~078 105~078 105~078 105~078 -0~002 0 1,005 +100
Dec08 080425 105~078 105~078 105~078 105~078 -0~002      
Total Volume and Open Interest 2,322 1,123,230 +7,026
Eurodollars(CME)
Jun08 080425 97.095 97.145 97.095 97.135 -0.010 16,807 1,368,574 +17,868
Sep08 080425 97.005 97.070 97.005 97.045 -0.020 15,449 1,392,873 +54,580
Dec08 080425 96.800 96.865 96.800 96.860 -0.025 12,042 1,360,344 +29,425
Mar09 080425 96.710 96.825 96.710 96.785 -0.045 44,178 1,121,023 +30,765
Jun09 080425 96.585 96.695 96.585 96.640 -0.040 13,270 864,135 +10,886
Sep09 080425 96.455 96.560 96.445 96.495 -0.035 9,283 753,464 -55
Dec09 080425 96.275 96.385 96.275 96.315 -0.020 7,337 551,778 -4,408
Mar10 080425 96.265 96.265 96.195 96.205 -0.020 5,989 365,351 +8,045
Jun10 080425 96.030 96.095 96.030 96.055 -0.020 3,887 254,834 +7,363
Sep10 080425 95.895 95.935 95.895 95.910 -0.025 5,012 187,044 -2,147
Dec10 080425 95.750 95.760 95.740 95.760 -0.025 4,690 167,336 +10,507
Mar11 080425 95.670 95.675 95.650 95.670 -0.030 2,713 106,029 -1,299
Jun11 080425 95.560 95.570 95.555 95.570 -0.030 1,726 114,842 +3,230
Sep11 080425 95.475 95.485 95.475 95.485 -0.030 1,525 70,398 +1,194
Dec11 080425 95.375 95.380 95.370 95.380 -0.035 1,060 73,951 +1,461
Mar12 080425 95.320 95.325 95.320 95.325 -0.035 1,033 91,331 +762
Jun12 080425 95.210 95.260 95.210 95.260 -0.035 1,566 47,679 +1,291
Sep12 080425 95.145 95.200 95.145 95.195 -0.035 1,272 56,348 -1,601
Total Volume and Open Interest 153,593 9,170,357 +172,537
30 Day Federal Funds(CBOT)
Apr08 080425 5.995 5.995 5.995 5.995 -0.005 49 67,314 +668
May08 080425 6.195 6.195 6.195 6.195 -0.010 2,617 170,641 +23,143
Jun08 080425 6.205 6.205 6.205 6.205 -0.010 815 74,594 +5,396
Jul08 080425 6.240 6.240 6.240 6.240 -0.015 956 80,218 +6,464
Aug08 080425 6.240 6.240 6.230 6.240 -0.020 653 88,514 +3,967
Sep08 080425 6.200 6.200 6.200 6.200 -0.040 186 45,676 +5,212
Total Volume and Open Interest 6,052 637,012 +53,656
30 Day Fed Funds(e-CBOT)
Apr08 080425 97.750 97.750 97.735 97.735 -0.015 3,677 67,314 +418
May08 080425 97.965 97.965 97.920 97.940 -0.010 37,879 170,641 +13,591
Jun08 080425 97.960 97.965 97.925 97.945 -0.020 10,182 74,594 +2,251
Jul08 080425 97.990 98.000 97.940 97.990 -0.015 26,420 80,218 +3,410
Aug08 080425 97.995 98.000 97.940 97.990 -0.025 18,342 88,514 -151
Sep08 080425 97.975 97.980 97.920 97.940 -0.050 11,001 45,676 +2,511
Total Volume and Open Interest 128,576 635,824 +29,429
3-Mth Euro-Yen(CME)
Jun08 080425 99.13 99.13 99.13 99.13 -0.03 0 13,932 +0
Sep08 080425 99.05 99.05 99.05 99.05 -0.06 0 6,401 -454
Dec08 080425 98.92 98.92 98.92 98.92 -0.16 1 2,086 -1
Mar09 080425 98.91 98.91 98.91 98.91 -0.17 0 1,535 +0
Jun09 080425 98.87 98.87 98.87 98.87 -0.19 0 246 +0
Sep09 080425 98.83 98.83 98.83 98.83 -0.19 0 350 +0
Dec09 080425 98.78 98.78 98.78 98.78 -0.19 0 1 +0
Mar10 080425 98.72 98.72 98.72 98.72 -0.20      
Jun10 080425 98.72 98.72 98.72 98.72 -0.10      
Sep10 080425 98.68 98.68 98.68 98.68 -0.09      
Total Volume and Open Interest 1 24,551 -455
3-Mth Euro-Yen(SGX)
Jun08 080425 99.15 99.15 99.10 99.11 -0.03 1,289 28,926 -1,034
Sep08 080425 99.00 99.07 98.99 99.07 -0.02 1,046 15,422 -73
Dec08 080425 99.00 99.03 98.87 99.03 -0.03 975 13,609 +549
Mar09 080425 98.99 99.00 98.85 98.97 -0.07 1,106 8,081 -177
Jun09 080425 98.82 98.93 98.79 98.93 -0.09 371 2,504 +163
Sep09 080425 98.89 98.89 98.89 98.89 -0.10 21 1,038 +0
Dec09 080425 98.83 98.83 98.83 98.83 -0.10 0 464 +3
Mar10 080425 98.77 98.77 98.77 98.77 -0.10 0 450 +0
Total Volume and Open Interest 4,808 75,105 -569
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080425 134.94 137.22 134.94 134.94 -2.19 2 0 +0
Dec08 080425 134.94 134.94 134.94 134.94 -2.19      
Total Volume and Open Interest 3,808 20,122 -160
Euro-Bund(EUREX)
Jun08 080425 113.45 113.84 113.10 113.68 +0.13 954,447 1,285,973 -8,959
Sep08 080425 113.55 113.97 113.36 113.93 +0.15 814 2,430 -4
Dec08 080425 113.49 113.49 113.49 113.49 +0.25      
Total Volume and Open Interest 955,261 1,288,403 -8,963
Euro-Bobl(EUREX)
Jun08 080425 42.84 43.10 42.65 43.00 +0.07 553,976 1,027,914 -42,265
Sep08 080425 43.11 43.42 43.11 43.42 +0.06 1 9,908 -233
Dec08 080425 42.69 42.69 42.69 42.69 +0.06      
Total Volume and Open Interest 553,977 1,037,822 -13,091
3-Mth Euribor(EUREX)
Jun08 080425 95.100 95.135 95.000 95.125 unch 820 20,781 +265
Sep08 080425 95.275 95.305 95.275 95.290 +0.010 717 6,692 -223
Dec08 080425 95.340 95.415 95.340 95.395 +0.010 393 2,846 -49
Total Volume and Open Interest 2,526 36,431 +159
Long Gilt(LIFFE)
Jun08 080425 107~16 107~22 106~32 107~19 -0~03 106,968 331,673 +3,881
Sep08 080425 108~08 108~08 108~08 108~08 -0~03      
Total Volume and Open Interest 106,968 331,673 +5,743
3-Mth Short Sterling(LIFFE)
Jun08 080425 94.27 94.27 94.27 94.27 +0.02 68,419 503,130 -12,957
Sep08 080425 94.43 94.43 94.43 94.43 -0.03 93,654 513,050 -19,471
Dec08 080425 94.55 94.55 94.55 94.55 -0.05 102,595 596,074 -2,113
Mar09 080425 94.68 94.68 94.68 94.68 -0.07 98,618 376,419 +1,932
Jun09 080425 94.75 94.75 94.75 94.75 -0.07 76,169 326,902 +7,555
Sep09 080425 94.74 94.74 94.74 94.74 -0.08 47,432 172,438 -355
Total Volume and Open Interest 518,332 2,766,538 -27,378
3-Mth Euribor(LIFFE)
Jun08 080425 95.115 95.140 95.080 95.125 -0.005 137,205 744,555 -31,157
Sep08 080425 95.270 95.315 95.240 95.290 -0.005 188,927 516,141 -15,516
Dec08 080425 95.355 95.430 95.330 95.395 -0.005 164,504 502,682 +1,628
Total Volume and Open Interest 907,208 3,396,414 -17,552
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 080425 887.2 887.2 887.2 887.2 +0.4 80 208 -588
Jun08 080425 888.0 898.7 887.0 889.7 +0.3 143,698 247,727 -5,216
Aug08 080425 893.0 897.1 893.0 894.3 +0.3 5,127 42,841 +1,164
Oct08 080425 898.7 898.7 898.7 898.7 +0.4 248 14,854 +488
Dec08 080425 904.5 904.5 902.0 903.0 +0.5 1,168 32,457 +799
Feb09 080425 907.5 907.5 907.5 907.5 +0.5 32 23,414 -196
Apr09 080425 912.0 912.0 912.0 912.0 +0.6 616 11,589 +1,405
Jun09 080425 916.7 916.7 916.7 916.7 +0.8 68 11,452 +162
Aug09 080425 921.7 921.7 921.7 921.7 +0.9 2 283 -2
Oct09 080425 926.7 926.7 926.7 926.7 +0.8 1 554 +0
Dec09 080425 933.5 933.5 932.0 932.0 +1.0 36 15,409 +23
Feb10 080425 937.1 937.1 937.1 937.1 +1.0 18 39 +9
Total Volume and Open Interest 151,333 422,179 -2,039
Silver(CMX)
May08 080425 1670.0 1686.0 1670.0 1685.0 +19.0 39,539 33,157 -11,063
Jul08 080425 1682.0 1697.0 1682.0 1695.8 +19.0 22,824 48,923 +1,906
Sep08 080425 1705.5 1705.5 1705.5 1705.5 +19.0 11,900 8,522 -11,476
Dec08 080425 1706.0 1718.4 1706.0 1718.4 +19.0 5,279 18,918 -2,012
Mar09 080425 1731.4 1731.4 1731.4 1731.4 +19.4 273 4,823 -167
May09 080425 1739.8 1739.8 1739.8 1739.8 +19.4 5 2,357 +50
Jul09 080425 1748.5 1748.5 1748.5 1748.5 +19.5 5 4,134 +2
Total Volume and Open Interest 80,120 130,783 -22,451
Platinum(NYMEX)
Apr08 080425 1960.0 1960.0 1960.0 1960.0 -2.7 6 5 -9
Jul08 080425 1965.8 1968.0 1965.8 1968.0 -2.7 1,892 13,730 +86
Oct08 080425 1968.0 1968.0 1968.0 1968.0 -2.7 45 274 +51
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080425 433.00 449.50 433.00 448.95 +2.50 869 17,198 -236
Sep08 080425 440.00 452.80 438.75 452.80 +2.50 73 0 -1,271
Dec08 080425 449.90 456.80 445.00 456.80 +2.50 2 0 -979
Total Volume and Open Interest 944 17,198 -2,488
Copper(CMX)
May08 080425 385.00 391.75 385.00 391.55 +4.05 10,975 15,129 -7,014
Jul08 080425 384.50 392.00 384.50 391.10 +3.60 10,323 63,067 +4,531
Sep08 080425 384.35 389.65 384.35 389.65 +3.70 240 10,398 +929
Dec08 080425 385.55 385.55 385.55 385.55 +3.75 106 7,575 -41
Mar09 080425 381.00 381.05 381.00 381.05 +3.90 30 1,176 -11
Total Volume and Open Interest 22,828 106,068 -1,586
Aluminum(CMX)
Apr08 080425 135.00 135.00 135.00 135.00 +0.25      
May08 080425 135.00 135.00 135.00 135.00 +0.25      
Jun08 080425 135.00 135.00 135.00 135.00 +0.25      
Jul08 080425 135.00 135.00 135.00 135.00 +0.25      
Aug08 080425 135.00 135.00 135.00 135.00 +0.25      
Sep08 080425 135.00 135.00 135.00 135.00 +0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080425 12897 12900 12740 12875 +44 2,895 27,018 +97
Sep08 080425 12910 12910 12889 12889 +47 0 1,587 +0
Dec08 080425 12900 12900 12900 12900 +50 0 856 +0
Mar09 080425 12910 12910 12910 12910 +49      
Total Volume and Open Interest 2,895 29,461 +97
S & P 500(CME)
Jun08 080425 1396.00 1401.00 1380.50 1397.10 +11.10 25,925 544,145 -940
Sep08 080425 1390.00 1401.50 1383.50 1399.30 +11.20 2,024 9,508 +2,469
Dec08 080425 1402.20 1402.20 1402.20 1402.20 +11.40 2,086 7,699 +867
Mar09 080425 1406.20 1406.20 1406.20 1406.20 +11.40 0 5 +0
Total Volume and Open Interest 30,035 561,372 +2,396
S & P 500 E-Mini(Globex)
Jun08 080425 1386.50 1400.75 1380.50 1397.00 +11.00 2,146,239 2,007,041 +23,019
Sep08 080425 1386.25 1402.50 1383.00 1399.25 +11.25 3,073 60,166 +2,165
Total Volume and Open Interest 2,149,312 2,067,292 +25,184
NASDAQ 100(CME)
Jun08 080425 1930.50 1931.00 1898.00 1921.00 +0.20 2,764 32,619 +613
Sep08 080425 1930.00 1930.00 1930.00 1930.00 +0.20 0 135 +0
Dec08 080425 1939.00 1939.00 1939.00 1939.00 +0.20      
Total Volume and Open Interest 2,764 32,754 +613
NASDAQ 100 E-Mini(Globex)
Jun08 080425 1920.00 1933.80 1898.80 1921.00 +0.20 421,390 329,617 +17,571
Sep08 080425 1936.30 1942.30 1908.50 1930.00 +0.20 133 8,195 +35
Total Volume and Open Interest 421,523 337,812 +17,606
S & P Midcap 400(CME)
Jun08 080425 835.00 845.00 833.25 844.40 +15.50 10 4,606 +289
Sep08 080425 845.40 845.40 845.40 845.40 +15.50 0 55 +0
Dec08 080425 850.40 850.40 850.40 850.40 +15.50 0 2 +0
Total Volume and Open Interest 10 4,663 +289
Russell 2000(CME)
Jun08 080425 720.00 724.00 712.50 720.20 +6.90 615 37,135 -511
Sep08 080425 720.35 720.35 720.35 720.35 +6.90 0 27 +0
Total Volume and Open Interest 615 37,162 -511
Russell 2000 E-Mini(Globex)
Jun08 080425 713.10 724.60 709.60 720.20 +6.90 234,324 659,673 +5,250
Sep08 080425 711.50 724.70 710.00 720.40 +6.90 259 6,479 +226
Total Volume and Open Interest 234,583 666,152 +5,476
Nikkei 225(CME)
Jun08 080425 13675 13910 13640 13855 +255 64,922 189,882 +2,020
Sep08 080425 13695 13920 13695 13895 +325 220 725 +122
Total Volume and Open Interest 65,221 190,628 +2,142
Nikkei 225(SGX)
Jun08 080425 13675 13910 13640 13855 +255 64,922 189,882 +2,020
Sep08 080425 13695 13920 13695 13895 +325 220 725 +122
Dec08 080425 13845 13845 13845 13845 +325 0 10 +0
Total Volume and Open Interest 65,221 190,628 +2,142
CAC 40(EURONEXT)
May08 080425 4926.5 4982.0 4910.0 4944.5 +53.5 136,428 399,009 +16,816
Jun08 080425 4862.0 4923.5 4862.0 4887.5 +54.5 567 40,669 +720
Jul08 080425 4904.0 4904.0 4900.5 4900.5 +53.5 10 16 +16
Total Volume and Open Interest 137,053 441,967 +17,588
Hang Seng Index(HKFE)
Apr08 080425 25750 25847 25454 25643 +25 7,546 1,907 -1,091
May08 080425 25666 25705 25323 25518 +44 474 258 -6,843
Jun08 080425 25626 25650 25300 25477 +67 17 325 -201
Total Volume and Open Interest 8,039 2,531 -8,115
DAX(EUREX)
Jun08 080425 6909.0 6995.5 6894.0 6936.5 +65.0 196,258 222,367 +5,362
Sep08 080425 6981.0 7072.0 6981.0 7013.5 +66.0 503 7,401 -20
Dec08 080425 7078.5 7150.0 7061.0 7091.5 +67.5 398 2,410 +133
Total Volume and Open Interest 197,159 232,178 +5,475
FT-SE 100(EURONEXT)
Jun08 080425 6100.00 6123.50 6057.00 6105.50 +49.00 138,335 466,594 +8,451
Sep08 080425 6115.50 6125.50 6082.00 6125.50 +50.00 56 5,770 +47
Dec08 080425 6151.50 6168.50 6151.50 6168.50 +50.00 0 3,600 +0
Total Volume and Open Interest 138,391 475,964 +8,498
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 080425 740.00 749.40 740.00 744.50 +10.40 397 17,322 +115
Jun08 080425 743.10 743.10 742.10 742.90 +9.90 0 6 +0
Jul08 080425 741.50 741.50 741.50 741.50 +9.50      
Total Volume and Open Interest 397 17,328 +115
RJ/CRB Index(ICE)
Jun08 080425 545.00 545.00 542.35 543.00 +0.40 10 482 +482
Aug08 080425 549.60 550.00 549.60 550.00 +0.40 0 820 +0
Nov08 080425 556.60 557.00 556.60 557.00 +0.40 0 5 +0
Total Volume and Open Interest 10 1,312 +1,312
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