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 Mon April 28, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080428 1343.00 1344.00 1270.00 1283.50 -42.25 9,076 37,177 -25,174
Jul08 080428 1354.00 1357.00 1280.00 1297.50 -39.50 11,206 226,761 -596
Aug08 080428 1338.00 1338.00 1270.00 1283.00 -34.50 375 12,630 +191
Sep08 080428 1288.00 1288.00 1230.00 1237.50 -31.50 360 10,011 +104
Nov08 080428 1236.00 1236.00 1180.00 1196.50 -25.50 1,870 150,517 +467
Jan09 080428 1246.00 1246.00 1202.00 1210.25 -25.00 407 13,556 +382
Mar09 080428 1230.00 1230.00 1221.00 1221.00 -24.25 219 4,383 -79
Total Volume and Open Interest 178,641 518,466 +538
Soybean Meal(CBOT)
May08 080428 345.50 345.50 327.50 331.30 -9.60 4,022 16,860 -4,187
Jul08 080428 349.50 350.00 331.50 335.50 -9.50 5,110 76,814 -263
Aug08 080428 337.80 337.80 327.00 330.00 -7.50 879 19,747 +634
Sep08 080428 319.00 319.00 311.00 313.50 -5.70 523 11,896 -209
Oct08 080428 297.50 297.50 291.50 291.50 -5.50 363 14,928 -49
Dec08 080428 299.00 299.00 287.00 289.50 -5.50 2,080 56,567 -308
Jan09 080428 293.00 293.00 291.00 291.00 -5.50 648 5,038 +340
Mar09 080428 295.00 295.50 294.00 294.50 -5.00 215 3,073 +81
Total Volume and Open Interest 57,896 217,095 +44
Soybean Oil(CBOT)
May08 080428 59.70 59.75 56.98 57.75 -1.22 5,305 16,418 -9,664
Jul08 080428 60.45 60.45 57.60 58.48 -1.17 7,325 135,012 +94
Aug08 080428 59.00 59.00 58.18 58.76 -1.15 604 16,050 -278
Sep08 080428 59.05 59.05 58.00 58.92 -1.12 157 10,230 +144
Oct08 080428 59.15 59.17 58.40 59.00 -1.10 147 8,912 +87
Dec08 080428 59.20 59.65 58.50 59.43 -1.09 2,240 66,096 -363
Jan09 080428 59.00 59.58 58.60 59.58 -1.04 383 3,778 +315
Mar09 080428 61.20 61.20 59.35 59.83 -1.07 155 4,853 -123
Total Volume and Open Interest 51,794 278,015 +305
Canola(WCE)
May08 080428 606.9 608.3 573.2 587.4 -13.0 2,542 2,499 -1,998
Jul08 080428 605.4 621.8 584.4 599.0 -13.7 8,528 61,151 -2,530
Total Volume and Open Interest 7,826 134,125 +0
Corn(CBOT)
May08 080428 592.00 600.00 584.00 600.00 +22.75 11,259 103,866 -39,218
Jul08 080428 606.00 614.50 597.00 613.50 +22.75 13,349 567,609 +10,121
Sep08 080428 617.50 625.00 607.75 624.00 +23.50 2,629 130,970 +1,238
Dec08 080428 624.00 631.00 614.50 630.25 +23.50 4,537 444,806 +407
Mar09 080428 626.00 648.75 616.50 640.00 +23.00 310 57,158 +390
May09 080428 636.50 647.00 633.00 647.00 +22.00 182 7,069 -54
Total Volume and Open Interest 357,832 1,476,044 +1,231
Wheat(CBOT)
May08 080428 815.00 827.00 806.00 826.00 +25.50 1,479 12,936 -7,342
Jul08 080428 828.00 843.00 818.00 841.00 +25.50 2,820 210,475 +530
Sep08 080428 840.00 855.00 834.50 855.00 +25.25 268 41,163 +392
Dec08 080428 863.00 873.50 852.50 873.50 +24.50 427 64,629 -301
Mar09 080428 870.00 888.00 870.00 888.00 +25.00 4 3,607 +168
Total Volume and Open Interest 48,833 372,226 +374
Wheat(KCBT)
May08 080428 864.00 872.00 856.00 870.00 +15.00 2,714 6,264 -1,293
Jul08 080428 863.00 872.00 854.50 871.75 +20.25 6,607 59,008 +525
Sep08 080428 875.00 883.50 867.00 883.50 +20.50 992 11,741 +1
Dec08 080428 895.00 901.00 884.00 900.50 +23.50 761 15,533 +113
Mar09 080428 905.00 908.00 905.00 908.00 +5.00 2 660 -3
Total Volume and Open Interest 14,406 103,115 +0
Wheat(MGE)
May08 080428 1130.00 1132.00 1115.00 1132.00 +12.00 849 1,485 -120
Jul08 080428 960.00 970.00 950.00 968.00 +23.00 1,087 8,532 -214
Sep08 080428 900.00 906.00 893.00 906.00 +14.00 903 16,773 -146
Dec08 080428 911.00 915.00 907.00 914.00 +14.00 655 14,624 +133
Mar09 080428 923.00 923.00 923.00 923.00 +12.00 31 1,008 +12
Total Volume and Open Interest 2,738 42,490 -1,605
Oats(CBOT)
May08 080428 372.50 378.50 360.25 378.50 +9.00 148 1,632 -186
Jul08 080428 385.00 389.50 371.50 389.00 +9.00 270 9,448 -1
Sep08 080428 394.50 399.50 394.50 399.50 +9.00 0 357 -17
Dec08 080428 398.50 414.00 398.50 414.00 +8.00 3 3,876 +32
Total Volume and Open Interest 2,293 15,553 +0
Rough Rice(CBOT)
May08 080428 23.65 23.65 23.30 23.30 -0.50 17 3,008 -343
Jul08 080428 24.31 24.31 23.68 23.68 -0.50 88 9,559 +498
Sep08 080428 22.22 22.22 21.59 21.59 -0.50 12 5,458 +82
Nov08 080428 21.33 21.33 21.28 21.28 -0.50 9 4,902 +4
Total Volume and Open Interest 3,853 23,027 +67
Live Cattle(CME)
Apr08 080428 92.300 92.650 91.950 92.400 +0.115 1,028 1,873 -711
Jun08 080428 93.200 93.800 93.100 93.750 +0.365 14,989 137,713 -357
Aug08 080428 98.850 99.200 98.635 99.050 -0.030 6,586 82,246 +2,343
Oct08 080428 103.750 104.500 103.680 104.480 +0.580 3,826 36,334 +999
Dec08 080428 103.830 104.600 103.830 104.580 +0.650 3,203 21,542 +254
Feb09 080428 105.680 106.250 105.500 106.250 +0.400 544 11,663 +94
Total Volume and Open Interest 36,168 293,625 +47
Feeder Cattle(CME)
May08 080428 107.200 107.250 106.600 106.730 -1.020 3,713 9,833 -1,260
Aug08 080428 109.850 109.980 109.050 109.180 -1.470 2,408 17,953 +816
Sep08 080428 111.300 111.300 110.300 110.535 -1.265 158 2,462 +32
Oct08 080428 111.500 111.750 111.150 111.200 -1.300 320 2,473 +208
Nov08 080428 111.200 111.200 110.800 111.000 -1.000 24 732 +12
Jan09 080428 110.500 110.500 109.600 109.600 -1.250 18 748 -1
Mar09 080428 109.200 109.200 109.200 109.200 -0.300 0 5 +0
Total Volume and Open Interest 3,483 34,411 -1,237
Lean Hogs(CME)
May08 080428 76.200 76.200 75.000 75.750 -0.330 1,031 4,329 -117
Jun08 080428 76.400 76.700 75.050 75.450 -0.900 17,914 87,372 -2,907
Jul08 080428 77.750 78.100 76.700 77.180 -0.500 8,882 36,199 +1,517
Aug08 080428 78.200 78.500 77.600 77.930 -0.270 6,878 39,814 +2,061
Oct08 080428 73.500 73.500 72.300 72.450 -0.850 4,378 24,211 -1,434
Dec08 080428 75.300 75.475 73.850 74.535 -0.940 5,787 31,622 +256
Feb09 080428 80.100 80.400 78.300 79.700 -0.700 1,528 15,075 +714
Apr09 080428 82.750 83.400 81.800 82.800 -0.600 276 7,491 +133
Total Volume and Open Interest 38,350 248,126 +3
Pork Bellies(CME)
May08 080428 77.100 77.700 74.100 74.100 -3.000 50 602 -14
Jul08 080428 76.900 77.500 74.000 74.250 -2.550 63 1,082 -1
Aug08 080428 77.500 77.500 74.400 74.400 -2.700 1 370 +1
Feb09 080428 95.000 96.200 95.000 95.000 -0.450 2 20 +0
Mar09 080428 95.500 95.500 95.500 95.500 -0.450 0 5 +0
Total Volume and Open Interest 305 2,094 +1
Class III Milk(CME)
Apr08 080428 16.72 16.72 16.72 16.72 +0.02 28 3,773 +1
May08 080428 17.75 17.84 17.75 17.79 +0.20 146 3,956 -30
Jun08 080428 18.37 18.37 18.37 18.37 +0.16 146 3,539 +28
Jul08 080428 18.85 18.85 18.85 18.85 +0.26 93 2,629 +16
Aug08 080428 18.85 18.94 18.85 18.94 +0.24 56 2,485 +11
Total Volume and Open Interest 1,229 30,427 +0
Cocoa(ICE)
May08 080428 2864 2864 2793 2864 +11 19 146 -26
Jul08 080428 2770 2824 2758 2799 +11 5,971 72,074 -6
Sep08 080428 2760 2785 2725 2760 +10 901 25,669 -256
Dec08 080428 2753 2755 2694 2731 +13 595 23,798 +83
Mar09 080428 2709 2711 2675 2701 +18 291 10,992 -140
May09 080428 2694 2710 2691 2701 +19 38 2,540 -38
Jul09 080428 2700 2700 2700 2700 +19 1 2,000 +0
Total Volume and Open Interest 8,871 139,947 +0
Coffee "C"(ICE)
May08 080428 130.60 134.25 130.60 133.55 +3.10 694 5,313 -686
Jul08 080428 131.50 136.10 131.50 134.50 +3.20 14,946 91,651 -1,014
Sep08 080428 134.20 138.40 134.20 136.80 +3.25 2,300 25,672 +143
Dec08 080428 137.50 141.50 137.50 140.15 +3.25 1,151 14,703 +586
Mar09 080428 141.95 143.90 141.80 143.50 +3.25 189 8,374 -18
May09 080428 143.90 146.00 143.90 145.70 +3.35 140 3,553 +51
Total Volume and Open Interest 13,371 153,579 +0
Orange Juice(ICE)
May08 080428 120.00 122.75 119.65 120.30 -2.20 800 1,570 -389
Jul08 080428 120.00 122.40 119.70 120.65 +0.35 3,340 22,611 -294
Sep08 080428 122.80 124.85 122.80 123.70 +0.55 334 2,858 +8
Nov08 080428 126.50 126.50 125.90 126.40 +0.80 188 2,371 -68
Jan09 080428 129.25 129.45 128.70 129.45 +0.90 110 1,495 +0
Mar09 080428 132.65 132.65 132.65 132.65 +0.90 5 187 +0
Total Volume and Open Interest 3,401 31,880 +0
Sugar #11(ICE)
May08 080428 11.45 11.59 10.30 10.58 -0.79 22,002 47,448 -4,006
Jul08 080428 12.30 12.45 11.91 12.06 -0.19 54,442 436,044 -2,214
Oct08 080428 13.15 13.20 12.75 12.92 -0.09 23,824 191,814 +1,490
Mar09 080428 13.90 13.96 13.57 13.76 -0.02 10,831 88,942 +487
May09 080428 14.15 14.17 13.84 14.02 +0.02 3,515 58,121 +1,034
Total Volume and Open Interest 122,137 937,526 +0
Sugar #14(ICE)
Jul08 080428 20.90 20.90 20.90 20.90 -0.03 430 3,170 +122
Sep08 080428 20.93 20.93 20.93 20.93 -0.02 101 1,466 -30
Nov08 080428 21.23 21.23 21.23 21.23 -0.03 50 1,096 +50
Jan09 080428 21.20 21.20 21.20 21.20 -0.03 75 662 +54
Mar09 080428 21.15 21.15 21.15 21.15 -0.05 0 284 +0
Total Volume and Open Interest 656 7,126 +196
London Cocoa(LCE)
May08 080428 1480 1504 1480 1492 +15 798 41,281 -466
Jul08 080428 1502 1523 1493 1505 +3 7,298 66,609 -1,933
Sep08 080428 1450 1455 1430 1437 -2 1,883 45,738 +713
Dec08 080428 1428 1434 1412 1417 -2 972 41,084 -351
Mar09 080428 1402 1404 1385 1388 -1 680 21,067 +227
May09 080428 1404 1404 1393 1393 -1 291 3,846 +53
Jul09 080428 1402 1402 1402 1402 unch 89 2,452 -40
Total Volume and Open Interest 14,440 225,046 +0
London Coffee(LCE)
May08 080428 2215.00 2286.00 2215.00 2229.00 +32.00 8,046 11,034 -3,865
Jul08 080428 2245.00 2330.00 2230.00 2279.00 +39.00 16,747 84,668 -399
Sep08 080428 2241.00 2323.00 2241.00 2280.00 +39.00 2,458 35,037 +640
Nov08 080428 2277.00 2277.00 2262.00 2265.00 +42.00 236 5,899 +195
Jan09 080428 2227.00 2247.00 2210.00 2220.00 +42.00 1 5,331 +1
Total Volume and Open Interest 10,905 145,397 +0
London Sugar(LCE)
Aug08 080428 347.70 350.50 339.00 341.00 -7.00 3,725 24,205 -1,073
Oct08 080428 356.50 358.00 348.10 350.40 -6.10 1,029 12,697 +51
Dec08 080428 365.50 365.50 357.60 358.90 -5.00 35 4,206 -8
Mar09 080428 374.00 374.00 365.80 368.20 -3.80 132 6,238 -15
May09 080428 371.90 374.80 369.40 371.60 -1.90 340 2,276 +172
Total Volume and Open Interest 7,343 55,931 +30
Cotton(ICE)
May08 080428 69.92 70.05 69.13 69.13 +0.67 178 2,527 -163
Jul08 080428 71.50 73.25 71.42 71.61 +0.17 16,711 128,783 -4,071
Oct08 080428 77.50 77.50 76.87 76.87 +0.48 40 2,701 +204
Dec08 080428 80.70 81.77 80.00 80.26 +0.22 3,931 97,062 +463
Mar09 080428 84.89 85.08 84.32 84.32 +0.24 64 8,515 +4
May09 080428 85.77 85.80 85.50 85.50 +0.19 2 841 +0
Total Volume and Open Interest 18,593 250,451 +0
Lumber(CME)
May08 080428 216.0 217.7 215.0 215.5 +0.8 564 2,525 -333
Jul08 080428 245.5 248.9 244.3 248.3 +1.8 1,088 8,823 +93
Sep08 080428 261.0 264.8 260.7 264.8 +3.0 224 2,256 +85
Nov08 080428 257.0 257.1 255.0 256.0 +1.0 47 547 +14
Total Volume and Open Interest 1,499 14,546 +4
Crude Oil(NYM)
Jun08 080428 118.55 119.40 118.40 118.75 +0.23 288,727 385,663 +1,460
Jul08 080428 117.53 117.90 117.53 117.82 +0.29 97,132 126,913 +9,645
Aug08 080428 116.93 116.93 116.93 116.93 +0.36 30,223 57,404 +2,073
Sep08 080428 116.40 116.40 116.18 116.18 +0.41 20,661 66,263 +2,345
Oct08 080428 115.57 115.57 115.57 115.57 +0.43 6,704 49,379 -80
Nov08 080428 115.02 115.02 115.02 115.02 +0.43 3,069 24,013 -220
Dec08 080428 114.49 114.49 114.49 114.49 +0.43 21,635 203,139 +2,573
Jan09 080428 113.93 113.93 113.93 113.93 +0.44 844 27,996 +414
Feb09 080428 113.42 113.42 113.42 113.42 +0.44 306 11,830 -48
Mar09 080428 112.92 112.92 112.92 112.92 +0.44 702 12,487 -9
Apr09 080428 112.47 112.47 112.47 112.47 +0.44 45 8,932 -45
May09 080428 112.06 112.06 112.06 112.06 +0.46 200 16,928 -49
Jun09 080428 111.67 111.67 111.67 111.67 +0.49 1,473 23,957 +235
Jul09 080428 111.28 111.28 111.28 111.28 +0.50 400 12,106 +0
Aug09 080428 110.92 110.92 110.92 110.92 +0.51 0 5,940 +0
Sep09 080428 110.58 110.58 110.58 110.58 +0.52 0 8,899 +0
Total Volume and Open Interest 514,901 1,355,292 +0
Heating Oil(NYM)
May08 080428 329.80 330.25 329.80 329.88 -0.40 16,890 16,542 -5,072
Jun08 080428 327.00 329.35 327.00 328.76 -0.37 34,855 86,589 +1,389
Jul08 080428 329.36 329.36 329.36 329.36 -0.42 10,482 32,512 +847
Aug08 080428 330.01 330.01 330.01 330.01 -0.37 3,805 14,342 -68
Sep08 080428 330.76 330.76 330.76 330.76 -0.27 2,530 10,886 +254
Oct08 080428 331.61 331.61 331.61 331.61 -0.27 898 7,706 +306
Nov08 080428 332.26 332.26 332.26 332.26 -0.42 1,682 6,708 +918
Dec08 080428 332.91 332.91 332.91 332.91 -0.62 3,347 21,969 +117
Jan09 080428 333.21 333.21 333.21 333.21 -0.72 165 10,918 +52
Feb09 080428 332.31 332.31 332.31 332.31 -0.72 18 1,725 +7
Mar09 080428 331.00 331.00 328.71 328.71 -0.62 11 1,590 +1
Apr09 080428 322.86 322.86 322.86 322.86 -0.52 11 1,173 +4
Total Volume and Open Interest 78,368 231,668 +0
Gasoline(NYMEX)
May08 080428 306.40 307.20 302.55 303.07 -2.30 24,443 31,648 -5,520
Jun08 080428 305.70 306.46 301.80 302.17 -2.50 42,566 99,457 +4,509
Jul08 080428 304.57 304.85 300.71 301.07 -2.30 14,431 46,491 +1,843
Aug08 080428 300.10 300.84 298.76 298.87 -2.20 5,233 15,200 +417
Sep08 080428 296.65 297.67 295.37 295.42 -2.25 4,334 24,236 +624
Oct08 080428 281.94 282.85 281.55 281.62 -2.00 4,209 19,383 +681
Nov08 080428 278.47 279.90 278.27 278.27 -1.85 1,513 5,952 +666
Dec08 080428 277.56 279.05 277.12 277.12 -1.55 1,214 15,709 +191
Jan09 080428 277.87 277.87 277.87 277.87 -1.40 147 5,070 -6
Feb09 080428 279.52 279.52 279.52 279.52 -1.40 2 1,665 +0
Total Volume and Open Interest 98,171 281,286 +3,408
e-MiNY RBOB Gasoline(NYMEX)
May08 080428 303.07 303.07 303.07 303.07 -2.30 2 5 +0
Jun08 080428 304.40 304.40 302.17 302.17 -2.50 0 6 +0
Jul08 080428 301.07 301.07 301.07 301.07 -2.30      
Aug08 080428 298.87 298.87 298.87 298.87 -2.20 0 1 +0
Total Volume and Open Interest 2 12 +0
Natural Gas(NYM)
May08 080428 11.020 11.360 10.970 11.280 +0.317 58,225 15,673 -12,066
Jun08 080428 11.125 11.455 11.125 11.329 +0.228 32,532 140,673 +3,087
Jul08 080428 11.240 11.452 11.240 11.452 +0.212 7,366 81,584 +1,039
Aug08 080428 11.410 11.505 11.410 11.502 +0.194 2,507 33,361 +423
Sep08 080428 11.355 11.655 11.355 11.519 +0.188 1,471 27,762 +253
Oct08 080428 11.410 11.569 11.410 11.569 +0.180 3,951 66,643 +752
Nov08 080428 11.660 11.814 11.660 11.814 +0.170 521 32,696 +68
Dec08 080428 12.030 12.154 12.029 12.154 +0.165 583 37,031 +129
Jan09 080428 12.250 12.364 12.250 12.364 +0.160 2,438 55,727 +988
Feb09 080428 12.210 12.319 12.210 12.319 +0.155 1,427 14,441 +145
Mar09 080428 11.940 12.050 11.940 12.029 +0.160 3,008 43,819 +202
Apr09 080428 10.060 10.120 10.050 10.079 +0.080 759 37,365 -140
May09 080428 9.880 9.880 9.860 9.879 +0.065 241 30,464 +58
Jun09 080428 9.930 9.940 9.930 9.939 +0.065 357 13,939 -90
Jul09 080428 10.010 10.014 9.996 10.014 +0.065 28 11,937 +1
Aug09 080428 10.130 10.130 10.069 10.069 +0.065 2 12,048 +1
Total Volume and Open Interest 156,401 888,884 +373
Brent Crude Oil(ICE)
Jun08 080428 117.32 117.51 116.07 116.74 +0.40 141,163 125,635 -7,104
Jul08 080428 116.72 116.97 115.62 116.28 +0.39 86,345 121,918 -5,151
Aug08 080428 116.45 116.52 115.15 115.84 +0.35 35,955 42,661 -4,198
Sep08 080428 115.69 115.92 114.73 115.38 +0.34 15,766 26,508 +1,170
Oct08 080428 115.38 115.49 114.30 114.95 +0.33 8,358 15,911 +56
Nov08 080428 114.83 114.94 113.86 114.51 +0.32 6,099 16,713 -1,128
Dec08 080428 114.46 114.51 113.40 114.05 +0.31 13,895 52,714 -3,974
Jan09 080428 113.85 113.85 113.65 113.68 +0.30 428 13,835 -263
Feb09 080428 113.30 113.30 113.30 113.30 +0.30 0 7,733 -350
Mar09 080428 113.40 113.40 112.91 112.91 +0.31 0 5,986 +2
Apr09 080428 113.00 113.00 112.51 112.51 +0.31 0 9,002 -150
May09 080428 112.14 112.14 112.14 112.14 +0.33 0 2,576 +40
Jun09 080428 111.56 111.78 111.55 111.78 +0.36 309 10,435 +78
Jul09 080428 111.42 111.42 111.42 111.42 +0.40 0 2,977 +0
Total Volume and Open Interest 201,639 567,758 +0
Gas Oil(ICE)
May08 080428 1089.00 1092.50 1076.50 1083.75 -2.00 24,608 53,800 +4,729
Jun08 080428 1065.50 1074.00 1057.25 1063.50 -4.75 31,639 70,498 +1,120
Jul08 080428 1060.25 1065.25 1049.50 1055.25 -5.50 12,147 25,245 +2,413
Aug08 080428 1060.75 1061.50 1047.75 1053.00 -5.25 3,646 14,619 +669
Sep08 080428 1059.00 1060.25 1047.75 1052.00 -4.75 3,004 16,078 +744
Oct08 080428 1056.75 1056.75 1047.25 1049.75 -4.75 819 9,666 +549
Nov08 080428 1052.50 1054.25 1044.00 1046.50 -4.75 593 9,921 +813
Dec08 080428 1050.00 1051.00 1039.25 1043.25 -5.00 8,370 33,838 +703
Jan09 080428 1043.50 1043.50 1039.00 1039.75 -5.25 4,234 16,409 +1,192
Feb09 080428 1032.00 1032.00 1032.00 1032.00 -5.00 225 2,215 +126
Total Volume and Open Interest 90,830 283,943 +13,410
Ethanol(CBOT)
Apr08 080403 2.508 2.508 2.508 2.508 -0.015 8 226 -54
May08 080428 2.520 2.540 2.517 2.536 +0.025 56 221 -11
Jun08 080428 2.455 2.455 2.455 2.455 +0.025 18 286 +0
Jul08 080428 2.440 2.445 2.430 2.445 +0.010 22 281 -2
Aug08 080428 2.410 2.415 2.410 2.415 +0.020 0 130 +0
Sep08 080428 2.415 2.415 2.410 2.415 +0.015 0 93 +0
Oct08 080428 2.415 2.415 2.410 2.415 +0.025 0 129 +0
Nov08 080428 2.385 2.410 2.385 2.385 +0.025 0 148 +0
Total Volume and Open Interest 96 1,987 -13
US Dollar Index(ICE)
Jun08 080428 72.905 72.995 72.655 72.800 -0.230 7,126 34,627 -2,867
Sep08 080428 73.350 73.350 73.130 73.200 -0.230 6 2,703 +30
Dec08 080428 73.600 73.600 73.600 73.600 -0.230 0 566 +0
Total Volume and Open Interest 8,086 40,733 +0
Australian Dollar(CME)
Jun08 080428 93.09 93.39 93.09 93.38 +0.79 53 95,783 -2,319
Sep08 080428 92.25 92.25 92.25 92.25 +0.79 0 1,111 +184
Dec08 080428 91.14 91.14 91.14 91.14 +0.79 275 1,029 +3
Total Volume and Open Interest 55,888 100,126 +0
British Pound(CME)
Jun08 080428 198.45 198.87 198.23 198.29 +0.80 17 121,855 +6,802
Sep08 080428 197.48 197.48 197.02 197.02 +0.80 0 1,688 +294
Dec08 080428 195.69 195.69 195.69 195.69 +0.80 0 161 +10
Total Volume and Open Interest 89,773 116,783 +5
Canadian Dollar(CME)
Jun08 080428 98.50 98.83 98.30 98.77 +0.39 16 87,486 -967
Sep08 080428 98.73 98.73 98.73 98.73 +0.39 0 6,449 +42
Dec08 080428 98.69 98.69 98.69 98.69 +0.38 0 3,045 +0
Mar09 080428 98.67 98.67 98.67 98.67 +0.37 0 527 +0
Total Volume and Open Interest 44,891 99,539 +21
Japanese Yen(CME)
Jun08 080428 95.84 96.20 95.84 96.20 +0.21 79 163,839 -1,940
Sep08 080428 96.68 96.68 96.68 96.68 +0.19 0 3,671 +16
Dec08 080428 97.13 97.13 97.13 97.13 +0.17 0 548 +0
Total Volume and Open Interest 120,178 170,762 +727
Swiss Franc(CME)
Jun08 080428 96.58 96.75 96.58 96.67 +0.09 62 58,951 -6,756
Sep08 080428 96.70 96.70 96.70 96.70 +0.09 0 1,346 +44
Dec08 080428 96.69 96.69 96.69 96.69 +0.07 0 63 +0
Total Volume and Open Interest 86,489 67,078 +2
EuroFX(CME)
Jun08 080428 155.86 156.12 155.75 156.12 +0.50 98 185,918 +6,846
Sep08 080428 155.43 155.43 155.43 155.43 +0.51 0 2,929 +42
Dec08 080428 154.60 154.80 154.60 154.80 +0.51 0 792 -3
Total Volume and Open Interest 342,150 184,917 +2,010
Mexican Peso(CME)
May08 080428 953.0 953.0 953.0 953.0 -0.2 0 3 +0
Jun08 080428 949.8 949.8 949.8 949.8 -0.2 404 131,622 -6,353
Total Volume and Open Interest 13,725 139,887 +0
30-Year T-Bonds(CBOT)
Jun08 080428 116~015 116~025 115~110 116~010 +0~140 246,625 889,108 -11,921
Sep08 080428 114~300 114~300 114~300 114~300 +0~140 290 2,478 +221
Dec08 080428 113~210 113~210 113~210 113~210 +0~140 0 49 +0
Total Volume and Open Interest 281,279 903,846 +497
10-Year T-Notes(CBOT)
Jun08 080428 115~105 115~120 115~000 115~110 +0~090 859,990 2,011,606 -39,472
Sep08 080428 113~270 113~270 113~270 113~270 +0~100 3,950 27,003 +2,289
Dec08 080428 112~270 112~270 112~270 112~270 +0~100      
Total Volume and Open Interest 1,120,146 2,074,774 -1,018
5-Year T-Notes(CBOT)
Jun08 080428 111~042 111~068 111~042 111~064 +0~024 510,858 0 +0
Sep08 080428 110~096 110~096 110~096 110~096 +0~024 4,418 15,566 +6,531
Dec08 080428 110~096 110~096 110~096 110~096 +0~024      
Total Volume and Open Interest 777,616 1,902,824 +1,893,789
2 Year T-Notes(CBOT)
Jun08 080428 106~010 106~016 106~010 106~014 +0~014 436 1,104,583 -17,642
Sep08 080428 105~092 105~092 105~092 105~092 +0~014 0 1,005 +0
Dec08 080428 105~092 105~092 105~092 105~092 +0~014      
Total Volume and Open Interest 333,583 1,123,878 +648
Eurodollars(CME)
Jun08 080428 97.160 97.195 97.160 97.195 +0.060 5,517 1,356,169 -12,405
Sep08 080428 97.070 97.145 97.070 97.130 +0.085 8,256 1,364,367 -28,506
Dec08 080428 96.875 96.950 96.875 96.950 +0.090 5,935 1,347,041 -13,303
Mar09 080428 96.800 96.880 96.800 96.865 +0.080 41,955 1,097,659 -23,364
Jun09 080428 96.655 96.710 96.655 96.710 +0.070 16,961 841,027 -23,108
Sep09 080428 96.505 96.555 96.505 96.555 +0.060 8,687 746,858 -6,606
Dec09 080428 96.370 96.375 96.355 96.365 +0.050 4,292 534,776 -17,002
Mar10 080428 96.255 96.255 96.235 96.250 +0.045 6,614 375,062 +9,711
Jun10 080428 96.075 96.095 96.075 96.095 +0.040 4,364 262,162 +7,328
Sep10 080428 95.950 95.950 95.950 95.950 +0.040 4,670 190,127 +3,083
Dec10 080428 95.780 95.805 95.780 95.805 +0.045 4,208 167,162 -174
Mar11 080428 95.670 95.720 95.670 95.720 +0.050 3,674 104,357 -1,672
Jun11 080428 95.595 95.620 95.580 95.620 +0.050 4,308 112,744 -2,098
Sep11 080428 95.510 95.535 95.510 95.535 +0.050 3,856 66,734 -3,664
Dec11 080428 95.405 95.435 95.405 95.435 +0.055 4,856 70,337 -3,614
Mar12 080428 95.325 95.375 95.325 95.375 +0.050 5,357 89,065 -2,266
Jun12 080428 95.240 95.310 95.240 95.310 +0.050 1,419 48,114 +435
Sep12 080428 95.245 95.245 95.245 95.245 +0.050 1,234 56,005 -343
Total Volume and Open Interest 3,340,119 9,170,873 +516
30 Day Federal Funds(CBOT)
Apr08 080428 5.990 5.990 5.990 5.990 -0.005 13 66,318 -996
May08 080428 6.200 6.200 6.195 6.195 unch 395 177,244 +6,603
Jun08 080428 6.210 6.210 6.210 6.210 +0.005 128 75,462 +868
Jul08 080428 6.255 6.255 6.240 6.240 unch 171 83,702 +3,484
Aug08 080428 6.260 6.260 6.245 6.245 +0.005 45 89,011 +497
Sep08 080428 6.220 6.220 6.220 6.220 +0.020 10 46,112 +436
Total Volume and Open Interest 134,628 637,012 +0
30 Day Fed Funds(e-CBOT)
Apr08 080428 97.735 97.740 97.730 97.735 unch 3,677 67,314 +0
May08 080428 97.940 97.960 97.935 97.950 +0.010 37,879 170,641 +0
Jun08 080428 97.965 97.980 97.965 97.965 +0.020 10,182 74,594 +0
Jul08 080428 97.990 98.010 97.965 97.995 +0.005 26,420 80,218 +0
Aug08 080428 98.005 98.015 97.995 98.005 +0.015 18,342 88,514 +0
Sep08 080428 97.965 97.980 97.955 97.980 +0.040 11,001 45,676 +0
Total Volume and Open Interest 128,576 635,824 +0
3-Mth Euro-Yen(CME)
Jun08 080428 99.11 99.11 99.11 99.11 -0.02 302 13,632 -300
Sep08 080428 99.04 99.04 99.04 99.04 -0.01 0 6,291 -110
Dec08 080428 98.92 98.92 98.92 98.92 unch 145 2,174 +88
Mar09 080428 98.84 98.84 98.84 98.84 -0.07 0 1,535 +0
Jun09 080428 98.81 98.81 98.81 98.81 -0.06 0 246 +0
Sep09 080428 98.76 98.76 98.76 98.76 -0.07 0 350 +0
Dec09 080428 98.71 98.71 98.71 98.71 -0.07 0 1 +0
Mar10 080428 98.65 98.65 98.65 98.65 -0.07      
Jun10 080428 98.61 98.61 98.61 98.61 -0.11      
Sep10 080428 98.57 98.57 98.57 98.57 -0.11      
Total Volume and Open Interest 447 24,229 -322
3-Mth Euro-Yen(SGX)
Jun08 080428 99.12 99.12 99.11 99.11 -0.01 457 28,297 -629
Sep08 080428 99.03 99.06 99.00 99.06 -0.01 449 15,261 -161
Dec08 080428 98.90 98.92 98.90 98.92 -0.11 1,252 13,250 -359
Mar09 080428 98.85 98.86 98.81 98.86 -0.11 612 8,459 +378
Jun09 080428 98.74 98.82 98.74 98.82 -0.11 5 2,509 +5
Sep09 080428 98.78 98.78 98.78 98.78 -0.11 0 1,038 +0
Dec09 080428 98.72 98.72 98.72 98.72 -0.11 0 464 +0
Mar10 080428 98.66 98.66 98.66 98.66 -0.11 0 450 +0
Total Volume and Open Interest 2,715 75,105 +0
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080428 135.26 135.26 135.26 135.26 +0.32      
Dec08 080428 135.26 135.26 135.26 135.26 +0.32      
Total Volume and Open Interest 9,332 20,502 +380
Euro-Bund(EUREX)
Jun08 080428 113.49 113.75 113.34 113.53 -0.15 1,269,878 1,276,243 -9,730
Sep08 080428 113.91 113.91 113.63 113.75 -0.18 691 2,452 +22
Dec08 080428 113.35 113.35 113.35 113.35 -0.14 812 0 +0
Total Volume and Open Interest 1,271,381 1,278,695 -9,708
Euro-Bobl(EUREX)
Jun08 080425 42.84 43.10 42.65 43.00 +0.07 553,976 1,027,914 -42,265
Sep08 080428 43.49 43.49 43.44 43.44 +0.02 2,816 11,514 +1,606
Dec08 080428 42.71 42.71 42.71 42.71 +0.02      
Total Volume and Open Interest 727,670 1,037,652 -170
3-Mth Euribor(EUREX)
Jun08 080428 95.140 95.160 95.140 95.160 +0.035 1,833 20,773 -8
Sep08 080428 95.320 95.345 95.320 95.340 +0.050 434 6,698 +6
Dec08 080428 95.400 95.455 95.400 95.445 +0.050 544 3,117 +271
Total Volume and Open Interest 3,942 36,737 +306
Long Gilt(LIFFE)
Jun08 080428 107~16 107~31 107~16 107~28 +0~08 77,661 327,747 -3,926
Sep08 080428 108~16 108~16 108~16 108~16 +0~08      
Total Volume and Open Interest 106,968 331,673 +0
3-Mth Short Sterling(LIFFE)
Jun08 080428 94.34 94.34 94.34 94.34 +0.07 55,743 508,140 +5,010
Sep08 080428 94.53 94.53 94.53 94.53 +0.10 94,571 502,293 -10,757
Dec08 080428 94.65 94.65 94.65 94.65 +0.10 96,747 587,139 -8,935
Mar09 080428 94.77 94.77 94.77 94.77 +0.09 105,715 374,546 -1,873
Jun09 080428 94.81 94.81 94.81 94.81 +0.06 98,634 319,829 -7,073
Sep09 080428 94.79 94.79 94.79 94.79 +0.05 61,408 185,787 +13,349
Total Volume and Open Interest 518,332 2,766,538 +0
3-Mth Euribor(LIFFE)
Jun08 080428 95.120 95.165 95.120 95.160 +0.035 156,647 752,523 +7,968
Sep08 080428 95.280 95.355 95.275 95.335 +0.045 186,695 496,847 -19,294
Dec08 080428 95.385 95.470 95.380 95.440 +0.045 209,458 485,557 -17,125
Total Volume and Open Interest 1,138,753 3,372,915 -23,499
3-Mth Aus T-Bills(SFE)
Jun08 080428 92.13 92.18 92.10 92.17 +0.06 24,208 0 -392,463
Sep08 080428 92.02 92.13 92.01 92.11 +0.05 21,929 0 -263,554
Dec08 080428 92.05 92.17 92.02 92.15 +0.07 19,266 0 -139,835
Mar09 080428 92.12 92.23 92.11 92.22 +0.05 8,400 0 -81,894
Jun09 080428 92.20 92.30 92.20 92.30 +0.03 2,128 0 -68,070
Sep09 080428 92.26 92.36 92.26 92.36 +0.02 1,175 0 -53,652
Dec09 080428 92.35 92.42 92.34 92.41 +0.02 795 0 -23,006
Mar10 080428 92.40 92.47 92.40 92.46 +0.03 920 0 -7,729
Jun10 080428 92.43 92.50 92.43 92.49 +0.02 553 0 -623
Sep10 080428 92.52 92.52 92.52 92.52 +0.01 8 0 -637
Total Volume and Open Interest 98,903 1,036,772 +4,837
10-Year Aus T-Bonds(SFE)
Jun08 080428 93.60 93.72 93.60 93.67 -0.02 36,097 0 -507,449
Sep08 080428 93.67 93.67 93.67 93.67 -0.02      
Total Volume and Open Interest 51,275 518,824 +11,375
3-Year Aus T-Bonds(SFE)
Jun08 080428 93.49 93.59 93.46 93.54 +0.00 64,029 0 -657,059
Sep08 080428 93.54 93.54 93.54 93.54 +0.00      
Total Volume and Open Interest 93,642 659,970 +2,911
Gold(CMX)
Apr08 080428 892.9 892.9 892.9 892.9 +5.7 77 201 -7
Jun08 080428 891.7 898.0 890.5 895.5 +5.8 115,034 243,170 -4,557
Aug08 080428 900.3 900.3 900.1 900.1 +5.8 6,669 44,652 +1,811
Oct08 080428 905.5 905.5 904.4 904.4 +5.7 128 14,913 +59
Dec08 080428 908.6 908.6 908.6 908.6 +5.6 1,052 32,450 -7
Feb09 080428 913.0 913.0 913.0 913.0 +5.5 568 23,532 +118
Apr09 080428 917.2 917.2 917.2 917.2 +5.2 539 12,111 +522
Jun09 080428 921.8 921.8 921.8 921.8 +5.1 73 11,499 +47
Aug09 080428 926.7 926.7 926.7 926.7 +5.0 5 278 -5
Oct09 080428 931.7 931.7 931.7 931.7 +5.0 1 554 +0
Dec09 080428 936.9 936.9 936.9 936.9 +4.9 25 15,418 +9
Feb10 080428 942.0 942.0 942.0 942.0 +4.9 5 39 +0
Total Volume and Open Interest 151,286 422,179 +0
Silver(CMX)
May08 080428 1689.0 1706.0 1680.0 1701.3 +16.3 38,687 24,180 -8,977
Jul08 080428 1705.0 1717.0 1691.5 1712.3 +16.5 20,888 54,615 +5,692
Sep08 080428 1713.0 1721.9 1713.0 1721.9 +16.4 102 8,508 -14
Dec08 080428 1734.0 1735.1 1734.0 1735.1 +16.7 516 18,938 +20
Mar09 080428 1747.8 1747.8 1747.8 1747.8 +16.4 16 4,817 -6
May09 080428 1756.2 1756.2 1756.2 1756.2 +16.4 5 2,357 +0
Jul09 080428 1764.9 1764.9 1764.9 1764.9 +16.4 3 4,137 +3
Total Volume and Open Interest 80,097 130,707 -76
Platinum(NYMEX)
Jul08 080428 1978.0 1980.0 1978.0 1978.6 +10.6 1,645 13,551 -179
Oct08 080428 1980.4 1980.4 1980.4 1980.4 +12.4 10 274 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080428 441.00 441.00 440.80 440.80 -8.15 792 17,041 -157
Sep08 080428 438.00 444.80 438.00 444.80 -8.00 71 0 +0
Dec08 080428 448.60 448.60 448.60 448.60 -8.20 2 0 +0
Total Volume and Open Interest 944 19,554 +2,356
Copper(CMX)
May08 080428 392.00 393.75 391.00 393.55 +2.00 6,371 13,193 -1,936
Jul08 080428 390.25 394.00 390.25 392.90 +1.80 10,611 64,768 +1,701
Sep08 080428 389.25 391.60 389.25 391.15 +1.50 316 10,567 +169
Dec08 080428 386.90 386.90 386.90 386.90 +1.35 91 7,567 -8
Mar09 080428 382.25 382.25 382.25 382.25 +1.20 15 1,189 +13
Total Volume and Open Interest 22,319 106,068 +0
Aluminum(CMX)
Apr08 080428 135.75 135.75 135.75 135.75 +0.75      
May08 080428 135.75 135.75 135.75 135.75 +0.75      
Jun08 080428 135.75 135.75 135.75 135.75 +0.75      
Jul08 080428 135.75 135.75 135.75 135.75 +0.75      
Aug08 080428 135.75 135.75 135.75 135.75 +0.75      
Sep08 080428 135.75 135.75 135.75 135.75 +0.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080428 12890 12930 12850 12879 +4 2,479 26,976 -42
Sep08 080428 12888 12888 12888 12888 -1 2 1,589 +2
Dec08 080428 12903 12903 12903 12903 +3 0 856 +0
Mar09 080428 12919 12919 12919 12919 +9      
Total Volume and Open Interest 3,294 29,471 +10
S & P 500(CME)
Jun08 080428 1400.00 1404.00 1395.50 1397.60 +0.50 25,575 542,232 -1,913
Sep08 080428 1404.00 1404.00 1399.70 1399.70 +0.40 2,104 11,353 +1,845
Dec08 080428 1402.40 1402.40 1402.40 1402.40 +0.20 711 8,116 +417
Mar09 080428 1406.40 1406.40 1406.40 1406.40 +0.20 0 5 +0
Total Volume and Open Interest 39,099 562,169 +797
S & P 500 E-Mini(Globex)
Jun08 080428 1398.75 1404.75 1393.50 1397.50 +0.50 1,567,802 2,024,058 +17,017
Sep08 080428 1401.00 1406.50 1396.50 1399.75 +0.50 2,397 61,040 +874
Total Volume and Open Interest 2,149,312 2,076,032 +8,740
NASDAQ 100(CME)
Jun08 080428 1926.50 1942.00 1922.00 1926.50 +5.50 2,107 32,774 +155
Sep08 080428 1935.50 1935.50 1935.50 1935.50 +5.50 0 135 +0
Dec08 080428 1944.50 1944.50 1944.50 1944.50 +5.50 0 1 +1
Total Volume and Open Interest 3,037 32,766 +12
NASDAQ 100 E-Mini(Globex)
Jun08 080428 1922.30 1941.80 1918.80 1926.50 +5.50 304,354 327,725 -1,892
Sep08 080428 1945.00 1950.00 1929.30 1935.50 +5.50 278 8,169 -26
Total Volume and Open Interest 421,523 338,429 +617
S & P Midcap 400(CME)
Jun08 080428 845.50 848.80 841.25 845.80 +1.40 43 4,584 -22
Sep08 080428 846.80 846.80 846.80 846.80 +1.40 0 55 +0
Dec08 080428 851.80 851.80 851.80 851.80 +1.40 0 2 +0
Total Volume and Open Interest 410 4,643 -20
Russell 2000(CME)
Jun08 080428 721.00 728.75 719.25 725.70 +5.50 533 37,222 +87
Sep08 080428 725.90 725.90 725.90 725.90 +5.55 0 27 +0
Total Volume and Open Interest 2,254 37,162 +0
Russell 2000 E-Mini(Globex)
Jun08 080428 720.90 729.00 717.50 725.70 +5.50 169,025 658,666 -1,007
Sep08 080428 720.20 729.00 718.30 725.90 +5.50 138 6,496 +17
Total Volume and Open Interest 234,583 665,704 -448
Nikkei 225(CME)
Jun08 080428 13930 14020 13755 13890 +35 74,023 191,734 +1,852
Sep08 080428 13975 14030 13780 13925 +30 146 863 +138
Total Volume and Open Interest 75,169 192,653 +2,025
Nikkei 225(SGX)
Jun08 080428 13930 14020 13755 13890 +35 74,023 191,734 +1,852
Sep08 080428 13975 14030 13780 13925 +30 146 863 +138
Dec08 080428 13875 13875 13875 13875 +30 0 10 +0
Total Volume and Open Interest 75,169 192,653 +2,025
CAC 40(EURONEXT)
May08 080428 4966.0 5002.0 4953.5 4982.0 +37.5 113,258 408,955 +9,946
Jun08 080428 4907.0 4938.5 4899.0 4924.5 +37.0 515 40,891 +222
Jul08 080428 4938.0 4938.0 4938.0 4938.0 +37.5 1 17 +1
Total Volume and Open Interest 137,053 441,967 +0
Hang Seng Index(HKFE)
Apr08 080428 25605 25740 25563 25669 +26 9,423 1,802 -105
May08 080428 25488 25610 25441 25542 +24 2,446 8,677 +8,419
Jun08 080428 25513 25520 25400 25467 -10 40 725 +400
Total Volume and Open Interest 11,913 11,225 +8,694
DAX(EUREX)
Jun08 080428 6973.5 7015.0 6955.0 6976.5 +40.0 144,726 223,615 +1,248
Sep08 080428 7045.0 7087.5 7033.0 7053.0 +39.5 333 7,399 -2
Dec08 080428 7135.0 7165.5 7120.0 7130.0 +38.5 263 2,393 -17
Total Volume and Open Interest 197,159 232,178 +0
FT-SE 100(EURONEXT)
Jun08 080428 6133.00 6148.00 6096.00 6109.00 +3.50 108,777 469,043 +2,449
Sep08 080428 6159.50 6159.50 6123.50 6129.00 +3.50 36 5,751 -19
Dec08 080428 6172.00 6172.00 6172.00 6172.00 +3.50 1 3,600 +0
Total Volume and Open Interest 138,391 475,964 +0
SPI 200(SFE)
Jun08 080428 5703.0 5710.0 5594.0 5650.0 +24.0 20,198 0 -256,237
Sep08 080428 5683.0 5683.0 5612.0 5657.0 +24.0 51 0 -1,678
Dec08 080428 5715.0 5715.0 5715.0 5715.0 +31.0 4 0 -948
Total Volume and Open Interest 21,871 261,671 +2,771
GSCI(CME)
May08 080428 744.50 749.55 744.50 747.30 +2.80 299 17,356 +34
Jun08 080428 743.50 746.00 743.50 746.00 +3.10 3 6 +0
Jul08 080428 745.00 745.00 745.00 745.00 +3.50 2 0 +0
Total Volume and Open Interest 397 17,328 +0
RJ/CRB Index(ICE)
Jun08 080428 544.35 548.75 543.00 548.75 +5.75 3 481 -1
Aug08 080428 549.75 555.75 549.75 555.75 +5.75 394 670 -150
Nov08 080428 557.00 562.75 557.00 562.75 +5.75 0 5 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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