Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 29, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080429 1279.00 1284.00 1266.00 1279.50 -4.00 10,518 23,699 -13,478
Jul08 080429 1293.00 1302.00 1280.00 1293.50 -4.00 15,933 229,763 +3,002
Aug08 080429 1280.00 1281.50 1269.50 1281.50 -1.50 362 12,618 -12
Sep08 080429 1239.00 1243.00 1231.00 1241.00 +3.50 537 9,891 -120
Nov08 080429 1199.00 1207.00 1190.50 1200.50 +4.00 4,082 150,581 +64
Jan09 080429 1210.00 1214.00 1205.00 1214.00 +3.75 218 13,654 +98
Mar09 080429 1220.00 1227.00 1220.00 1225.50 +4.50 160 4,393 +10
Total Volume and Open Interest 124,690 494,882 -23,584
Soybean Meal(CBOT)
May08 080429 330.00 331.50 323.80 327.20 -4.10 7,631 12,116 -4,744
Jul08 080429 334.00 336.00 328.80 333.00 -2.50 11,741 79,340 +2,526
Aug08 080429 329.00 331.00 326.50 329.50 -0.50 1,294 19,749 +2
Sep08 080429 313.00 315.00 311.00 315.00 +1.50 474 11,944 +48
Oct08 080429 293.00 294.00 291.00 294.00 +2.50 297 15,103 +175
Dec08 080429 291.50 292.00 288.20 292.00 +2.50 3,023 57,872 +1,305
Jan09 080429 290.00 293.50 290.00 293.50 +2.50 230 5,230 +192
Mar09 080429 294.00 297.00 294.00 297.00 +2.50 193 3,186 +113
Total Volume and Open Interest 51,560 213,182 -3,913
Soybean Oil(CBOT)
May08 080429 57.25 57.75 56.90 57.09 -0.66 3,771 11,937 -4,481
Jul08 080429 58.20 58.50 57.60 57.82 -0.66 8,105 137,812 +2,800
Aug08 080429 58.30 58.30 57.90 58.13 -0.63 556 16,289 +239
Sep08 080429 58.30 58.30 58.30 58.30 -0.62 409 10,477 +247
Oct08 080429 58.55 58.55 58.20 58.39 -0.61 282 8,845 -67
Dec08 080429 59.00 59.35 58.50 58.82 -0.61 3,491 64,071 -2,025
Jan09 080429 59.10 59.15 58.85 58.99 -0.59 260 3,898 +120
Mar09 080429 59.45 59.50 59.27 59.27 -0.56 271 4,987 +134
Total Volume and Open Interest 62,123 269,744 -8,271
Canola(WCE)
May08 080429 584.4 584.4 577.0 584.4 -3.0 1,080 1,884 -615
Jul08 080429 589.3 603.5 588.8 599.6 +0.6 6,338 58,970 -2,181
Total Volume and Open Interest 14,378 129,114 -5,011
Corn(CBOT)
May08 080429 607.00 607.00 587.50 591.25 -8.75 14,535 85,235 -18,631
Jul08 080429 620.00 620.50 601.00 604.50 -9.00 22,116 577,010 +9,401
Sep08 080429 630.00 630.00 613.00 614.75 -9.25 4,384 130,853 -117
Dec08 080429 636.00 637.50 619.00 622.00 -8.25 9,086 452,150 +7,344
Mar09 080429 644.00 645.00 628.00 631.50 -8.50 2,606 57,169 +11
May09 080429 649.50 649.75 637.75 638.75 -8.25 86 7,208 +139
Total Volume and Open Interest 311,518 1,449,512 -26,532
Wheat(CBOT)
May08 080429 823.00 823.00 790.00 794.00 -32.00 1,349 10,246 -2,690
Jul08 080429 840.00 840.00 802.00 808.50 -32.50 3,627 215,004 +4,529
Sep08 080429 855.00 855.00 819.50 823.25 -31.75 340 41,507 +344
Dec08 080429 870.00 870.00 838.00 841.25 -32.25 374 64,629 +0
Mar09 080429 858.00 860.00 858.00 860.00 -28.00 28 3,775 +168
Total Volume and Open Interest 49,536 364,936 -7,290
Wheat(KCBT)
May08 080429 870.00 870.00 843.00 848.00 -22.00 2,593 4,982 -1,282
Jul08 080429 871.75 871.75 842.00 848.00 -23.75 7,351 59,088 +80
Sep08 080429 880.00 880.00 855.00 859.00 -24.50 1,113 11,769 +28
Dec08 080429 898.00 900.00 873.00 875.50 -25.00 624 15,699 +166
Mar09 080429 890.50 890.50 890.00 890.00 -18.00 42 675 +15
Total Volume and Open Interest 11,122 102,442 -673
Wheat(MGE)
May08 080429 1135.00 1135.00 1115.00 1115.00 -17.00 575 1,192 -293
Jul08 080429 962.00 963.00 935.00 937.00 -31.00 1,105 8,523 -9
Sep08 080429 900.00 903.00 870.00 878.00 -28.00 552 16,736 -37
Dec08 080429 906.00 906.00 885.00 888.00 -26.00 320 14,625 +1
Mar09 080429 895.00 895.00 895.00 895.00 -28.00 0 946 -62
Total Volume and Open Interest 3,561 43,763 +1,273
Oats(CBOT)
May08 080429 383.50 383.50 368.50 368.50 -10.00 240 848 -784
Jul08 080429 385.00 396.00 378.50 378.75 -10.25 386 9,483 +35
Sep08 080429 393.00 393.00 389.00 389.00 -10.50 61 347 -10
Dec08 080429 417.50 417.50 405.00 405.00 -9.00 67 3,853 -23
Total Volume and Open Interest 1,215 15,384 -169
Rough Rice(CBOT)
May08 080429 22.70 22.70 22.35 22.59 -0.71 180 2,838 -170
Jul08 080429 23.15 23.45 22.93 22.93 -0.75 193 10,408 +849
Sep08 080429 20.97 21.00 20.84 20.84 -0.75 4 5,442 -16
Nov08 080429 20.53 20.53 20.53 20.53 -0.75 2 4,916 +14
Total Volume and Open Interest 3,990 23,258 +231
Live Cattle(CME)
Apr08 080429 92.400 92.500 91.700 92.180 -0.220 603 1,341 -532
Jun08 080429 93.250 93.350 92.650 92.785 -0.965 13,866 137,913 +200
Aug08 080429 98.700 98.800 98.250 98.350 -0.700 7,916 81,143 -1,103
Oct08 080429 103.850 104.150 103.700 104.080 -0.400 3,234 37,081 +747
Dec08 080429 104.000 104.350 104.000 104.285 -0.295 1,896 21,672 +130
Feb09 080429 105.800 106.100 105.700 106.050 -0.200 547 11,607 -56
Total Volume and Open Interest 30,369 296,158 +2,533
Feeder Cattle(CME)
May08 080429 106.150 106.200 105.200 105.350 -1.380 2,223 8,896 -937
Aug08 080429 108.650 109.000 108.050 108.230 -0.950 2,397 18,384 +431
Sep08 080429 109.500 110.035 109.200 109.730 -0.805 185 2,470 +8
Oct08 080429 110.200 111.000 110.200 110.730 -0.470 274 2,551 +78
Nov08 080429 110.000 110.900 110.000 110.500 -0.500 24 740 +8
Jan09 080429 109.200 109.400 108.500 108.500 -1.100 5 747 -1
Mar09 080429 108.600 108.600 108.600 108.600 -0.600 0 5 +0
Total Volume and Open Interest 6,641 34,206 -205
Lean Hogs(CME)
May08 080429 74.650 74.750 73.200 73.750 -2.000 729 4,156 -173
Jun08 080429 74.400 74.450 72.450 72.550 -2.900 12,726 85,474 -1,898
Jul08 080429 76.000 76.100 74.550 75.180 -2.000 4,186 35,723 -476
Aug08 080429 76.930 76.930 75.535 76.135 -1.795 6,002 41,194 +1,380
Oct08 080429 72.000 72.000 70.850 71.300 -1.150 3,247 24,801 +590
Dec08 080429 74.300 74.400 73.080 73.600 -0.935 4,514 32,156 +534
Feb09 080429 79.000 79.500 78.050 79.050 -0.650 2,162 14,633 -442
Apr09 080429 81.550 82.500 81.200 81.900 -0.900 109 7,529 +38
Total Volume and Open Interest 46,806 248,412 +286
Pork Bellies(CME)
May08 080429 72.300 74.900 71.600 74.000 -0.100 65 586 -16
Jul08 080429 72.900 75.700 72.500 75.100 +0.850 188 1,125 +43
Aug08 080429 73.100 75.700 73.100 74.750 +0.350 19 380 +10
Feb09 080429 94.500 96.500 94.500 96.150 +1.150 4 21 +1
Mar09 080429 95.500 95.500 95.500 95.500 unch 0 5 +0
Total Volume and Open Interest 116 2,080 -14
Class III Milk(CME)
Apr08 080429 16.72 16.72 16.72 16.72 unch 12 3,771 -2
May08 080429 17.95 17.97 17.93 17.97 +0.18 21 3,954 -2
Jun08 080429 18.60 18.60 18.60 18.60 +0.23 56 3,555 +16
Jul08 080429 19.17 19.17 19.17 19.17 +0.32 68 2,641 +12
Aug08 080429 19.23 19.23 19.23 19.23 +0.29 58 2,510 +25
Total Volume and Open Interest 769 30,463 +36
Cocoa(ICE)
May08 080429 2888 2888 2870 2870 +6 2 143 -3
Jul08 080429 2779 2799 2733 2775 -24 5,624 70,671 -1,403
Sep08 080429 2783 2783 2699 2737 -23 718 25,827 +158
Dec08 080429 2713 2713 2668 2703 -28 154 23,802 +4
Mar09 080429 2678 2686 2643 2673 -28 85 10,936 -56
May09 080429 2675 2685 2648 2676 -25 11 2,542 +2
Jul09 080429 2673 2676 2673 2676 -24 1 2,000 +0
Total Volume and Open Interest 7,817 139,564 -383
Coffee "C"(ICE)
May08 080429 133.30 134.55 132.00 134.35 +0.80 424 4,734 -579
Jul08 080429 134.55 135.90 132.75 135.30 +0.80 10,696 90,364 -1,287
Sep08 080429 136.90 138.00 135.10 137.60 +0.80 3,143 25,535 -137
Dec08 080429 139.65 141.40 138.60 141.00 +0.85 332 14,686 -17
Mar09 080429 144.20 144.45 143.35 144.40 +0.90 229 8,505 +131
May09 080429 145.60 146.65 145.60 146.65 +0.95 250 3,493 -60
Total Volume and Open Interest 19,466 152,639 -940
Orange Juice(ICE)
May08 080429 119.70 123.50 118.90 122.60 +2.30 368 1,306 -264
Jul08 080429 120.45 125.95 120.00 124.35 +3.70 1,245 22,810 +199
Sep08 080429 123.25 128.65 123.25 127.35 +3.65 107 2,900 +42
Nov08 080429 127.15 131.30 127.10 129.95 +3.55 13 2,373 +2
Jan09 080429 130.00 133.65 130.00 133.20 +3.75 13 1,498 +3
Mar09 080429 136.40 136.40 136.40 136.40 +3.75 0 187 +0
Total Volume and Open Interest 4,777 31,137 -743
Sugar #11(ICE)
May08 080429 10.58 10.92 10.10 10.16 -0.42 34,831 29,705 -17,743
Jul08 080429 12.05 12.12 11.76 11.87 -0.19 77,913 449,174 +13,130
Oct08 080429 12.90 12.96 12.64 12.77 -0.15 30,688 187,623 -4,191
Mar09 080429 13.75 13.81 13.52 13.60 -0.16 10,058 90,567 +1,625
May09 080429 14.00 14.05 13.78 13.88 -0.14 3,427 59,023 +902
Total Volume and Open Interest 121,740 934,643 -2,883
Sugar #14(ICE)
Jul08 080429 20.90 20.90 20.80 20.80 -0.10 20 3,170 +0
Sep08 080429 20.85 20.85 20.85 20.85 -0.08 0 1,466 +0
Nov08 080429 21.23 21.23 21.23 21.23 unch 0 1,096 +0
Jan09 080429 21.10 21.19 21.10 21.19 -0.01 0 662 +0
Mar09 080429 21.10 21.15 21.10 21.15 unch 0 284 +0
Total Volume and Open Interest 20 7,126 +0
London Cocoa(LCE)
May08 080429 1483 1500 1474 1493 +1 1,497 41,537 +256
Jul08 080429 1495 1513 1486 1508 +3 3,400 65,629 -980
Sep08 080429 1430 1445 1420 1439 +2 1,481 46,374 +636
Dec08 080429 1414 1426 1406 1421 +4 871 41,320 +236
Mar09 080429 1383 1401 1377 1391 +3 1,647 21,250 +183
May09 080429 1399 1404 1385 1396 +3 8 3,854 +8
Jul09 080429 1405 1406 1405 1406 +4 0 2,452 +0
Total Volume and Open Interest 12,012 223,249 -1,797
London Coffee(LCE)
May08 080429 2229.00 2240.00 2202.00 2203.00 -26.00 3,292 9,249 -1,785
Jul08 080429 2290.00 2290.00 2251.00 2253.00 -26.00 10,192 85,706 +1,038
Sep08 080429 2292.00 2292.00 2255.00 2255.00 -25.00 1,254 34,888 -149
Nov08 080429 2262.00 2273.00 2230.00 2230.00 -35.00 412 6,148 +249
Jan09 080429 2226.00 2226.00 2200.00 2200.00 -20.00 69 5,327 -4
Total Volume and Open Interest 27,488 141,969 -3,428
London Sugar(LCE)
Aug08 080429 341.00 343.50 335.10 336.10 -4.90 2,891 23,967 -238
Oct08 080429 348.00 352.50 346.10 346.10 -4.30 1,161 13,074 +377
Dec08 080429 359.10 359.10 355.10 355.10 -3.80 129 4,260 +54
Mar09 080429 366.60 366.60 363.90 363.90 -4.30 177 6,235 -3
May09 080429 370.00 370.00 367.20 367.20 -4.40 118 2,284 +8
Total Volume and Open Interest 6,025 55,132 -799
Cotton(ICE)
May08 080429 69.08 69.13 67.95 68.18 -0.95 93 2,221 -306
Jul08 080429 71.97 72.29 70.41 70.60 -1.01 9,668 127,507 -1,276
Oct08 080429 76.80 76.80 75.76 75.76 -1.11 28 2,528 -173
Dec08 080429 80.60 80.66 78.86 79.05 -1.21 2,928 97,543 +481
Mar09 080429 83.91 84.50 83.30 83.39 -0.93 358 8,631 +116
May09 080429 85.25 85.90 84.71 84.71 -0.79 121 883 +42
Total Volume and Open Interest 20,941 246,889 -3,562
Lumber(CME)
May08 080429 218.5 220.0 217.0 219.8 +4.3 375 2,414 -111
Jul08 080429 249.8 252.6 248.0 249.2 +0.9 735 9,082 +259
Sep08 080429 265.0 267.7 264.8 265.8 +1.0 253 2,386 +130
Nov08 080429 257.8 258.1 256.6 256.8 +0.8 74 603 +56
Total Volume and Open Interest 1,958 14,618 +72
Crude Oil(NYM)
Jun08 080429 116.20 117.30 114.95 115.63 -3.12 201,651 374,062 -11,601
Jul08 080429 115.15 115.55 114.70 114.82 -3.00 70,329 129,748 +2,835
Aug08 080429 114.30 115.10 114.03 114.03 -2.90 18,439 56,704 -700
Sep08 080429 113.70 114.45 113.37 113.37 -2.81 10,794 68,738 +2,475
Oct08 080429 112.80 112.80 112.80 112.80 -2.77 4,760 48,489 -890
Nov08 080429 112.27 112.27 112.27 112.27 -2.75 1,946 24,328 +315
Dec08 080429 111.78 111.78 111.78 111.78 -2.71 16,053 204,337 +1,198
Jan09 080429 111.26 111.26 111.26 111.26 -2.67 338 28,162 +166
Feb09 080429 110.79 110.79 110.79 110.79 -2.63 700 11,960 +130
Mar09 080429 110.34 110.34 110.34 110.34 -2.58 1,015 12,811 +324
Apr09 080429 109.92 109.92 109.92 109.92 -2.55 967 8,499 -433
May09 080429 109.54 109.54 109.54 109.54 -2.52 400 16,677 -251
Jun09 080429 109.18 109.18 109.18 109.18 -2.49 1,466 23,886 -71
Jul09 080429 108.83 108.83 108.83 108.83 -2.45 0 12,106 +0
Aug09 080429 108.51 108.51 108.51 108.51 -2.41 0 5,940 +0
Sep09 080429 108.21 108.21 108.21 108.21 -2.37 330 9,018 +119
Total Volume and Open Interest 490,754 1,370,215 +14,923
Heating Oil(NYM)
May08 080429 326.00 327.70 324.65 324.65 -5.23 13,854 11,928 -4,614
Jun08 080429 324.65 326.50 323.20 323.31 -5.45 29,217 89,317 +2,728
Jul08 080429 323.96 323.96 323.96 323.96 -5.40 5,926 32,735 +223
Aug08 080429 325.00 325.00 324.76 324.76 -5.25 3,434 14,881 +539
Sep08 080429 325.71 325.71 325.71 325.71 -5.05 3,055 11,293 +407
Oct08 080429 326.71 326.71 326.71 326.71 -4.90 1,652 8,125 +419
Nov08 080429 330.10 330.10 327.36 327.36 -4.90 897 6,639 -69
Dec08 080429 330.75 330.75 327.96 327.96 -4.95 3,031 22,630 +661
Jan09 080429 331.25 331.25 328.26 328.26 -4.95 399 11,074 +156
Feb09 080429 330.50 330.50 327.16 327.16 -5.15 414 1,808 +83
Mar09 080429 327.10 327.10 323.61 323.61 -5.10 4 1,593 +3
Apr09 080429 317.81 317.81 317.81 317.81 -5.05 0 1,173 +0
Total Volume and Open Interest 74,745 230,393 -1,275
Gasoline(NYMEX)
May08 080429 302.75 302.85 291.74 293.92 -9.15 29,888 19,962 -11,686
Jun08 080429 301.77 301.92 290.97 293.27 -8.90 38,022 98,525 -932
Jul08 080429 300.50 300.75 290.47 292.62 -8.45 10,286 45,950 -541
Aug08 080429 296.37 296.37 289.31 290.82 -8.05 3,957 15,431 +231
Sep08 080429 293.16 293.16 286.24 287.87 -7.55 3,331 24,451 +215
Oct08 080429 277.04 278.55 273.50 274.57 -7.05 2,314 19,906 +523
Nov08 080429 273.65 274.78 270.46 271.47 -6.80 309 6,042 +90
Dec08 080429 274.10 274.47 269.33 270.47 -6.65 551 15,870 +161
Jan09 080429 274.08 274.08 270.37 271.27 -6.60 124 5,072 +2
Feb09 080429 272.97 272.97 272.97 272.97 -6.55 92 1,705 +40
Total Volume and Open Interest 90,178 270,452 -10,834
e-MiNY RBOB Gasoline(NYMEX)
May08 080428 303.07 303.07 303.07 303.07 -2.30 2 5 +0
Jun08 080429 293.27 293.27 293.27 293.27 -8.90 0 6 +0
Jul08 080429 292.62 292.62 292.62 292.62 -8.45      
Aug08 080429 290.82 290.82 290.82 290.82 -8.05 0 1 +0
Total Volume and Open Interest 0 12 +0
Natural Gas(NYM)
Jun08 080429 11.210 11.244 10.805 10.842 -0.487 60,712 144,280 +3,607
Jul08 080429 11.150 11.210 10.980 10.980 -0.472 15,092 83,145 +1,561
Aug08 080429 11.190 11.270 11.046 11.046 -0.456 6,973 34,190 +829
Sep08 080429 11.210 11.290 11.068 11.068 -0.451 3,848 28,655 +893
Oct08 080429 11.465 11.465 11.100 11.127 -0.442 6,719 66,781 +138
Nov08 080429 11.375 11.375 11.375 11.375 -0.439 1,583 33,262 +566
Dec08 080429 11.715 11.715 11.715 11.715 -0.439 1,247 37,329 +298
Jan09 080429 11.930 11.930 11.930 11.930 -0.434 2,859 56,151 +424
Feb09 080429 11.885 11.885 11.885 11.885 -0.434 907 14,589 +148
Mar09 080429 11.600 11.600 11.600 11.600 -0.429 1,662 43,801 -18
Apr09 080429 9.860 9.860 9.740 9.740 -0.339 2,878 37,713 +348
May09 080429 9.700 9.700 9.540 9.540 -0.339 733 30,375 -89
Jun09 080429 9.605 9.605 9.605 9.605 -0.334 296 13,947 +8
Jul09 080429 9.690 9.690 9.690 9.690 -0.324 28 11,937 +0
Aug09 080429 9.850 9.850 9.740 9.740 -0.329 24 12,057 +9
Sep09 080429 9.894 9.894 9.760 9.760 -0.324 64 9,010 +34
Total Volume and Open Interest 116,987 884,420 -4,464
Brent Crude Oil(ICE)
Jun08 080429 116.55 116.74 113.01 113.43 -3.31 95,451 116,701 -8,934
Jul08 080429 116.09 116.10 112.73 113.15 -3.13 50,219 115,006 -6,912
Aug08 080429 115.27 115.30 112.44 112.81 -3.03 29,391 44,879 +2,218
Sep08 080429 114.79 114.79 112.11 112.42 -2.96 9,088 27,768 +1,260
Oct08 080429 114.40 114.40 111.77 112.06 -2.89 5,341 16,725 +814
Nov08 080429 113.98 113.98 111.40 111.70 -2.81 3,828 17,119 +406
Dec08 080429 113.56 113.58 110.96 111.32 -2.73 9,379 52,459 -255
Jan09 080429 111.46 111.46 111.02 111.02 -2.66 616 13,828 -7
Feb09 080429 111.13 111.13 110.70 110.70 -2.60 0 7,740 +7
Mar09 080429 110.37 110.37 110.37 110.37 -2.54 30 6,058 +72
Apr09 080429 110.02 110.02 110.02 110.02 -2.49 30 9,002 +0
May09 080429 109.73 109.73 109.73 109.73 -2.41 0 2,576 +0
Jun09 080429 109.88 110.73 109.35 109.44 -2.34 1,297 11,173 +738
Jul09 080429 109.17 109.17 109.17 109.17 -2.25 0 2,977 +0
Total Volume and Open Interest 358,294 544,485 -23,273
Gas Oil(ICE)
May08 080429 1083.75 1096.00 1075.00 1086.00 +2.25 35,931 52,317 -1,483
Jun08 080429 1063.50 1073.00 1050.50 1062.50 -1.00 44,955 71,120 +622
Jul08 080429 1052.25 1062.00 1040.50 1052.25 -3.00 13,737 24,483 -762
Aug08 080429 1049.00 1057.00 1037.25 1049.00 -4.00 4,416 14,730 +111
Sep08 080429 1048.50 1053.75 1036.00 1047.50 -4.50 3,360 16,701 +623
Oct08 080429 1046.25 1051.50 1033.50 1045.25 -4.50 2,224 9,863 +197
Nov08 080429 1043.00 1043.00 1029.75 1041.75 -4.75 1,187 9,140 -781
Dec08 080429 1040.00 1045.75 1026.50 1038.25 -5.00 7,085 34,248 +410
Jan09 080429 1034.00 1035.50 1024.50 1034.75 -5.00 2,824 16,638 +229
Feb09 080429 1027.75 1027.75 1017.25 1027.50 -4.50 546 2,215 +0
Total Volume and Open Interest 116,970 283,048 -895
Ethanol(CBOT)
Apr08 080403 2.508 2.508 2.508 2.508 -0.015 8 226 -54
May08 080429 2.530 2.530 2.490 2.491 -0.045 17 191 -30
Jun08 080429 2.450 2.450 2.430 2.431 -0.024 8 286 +0
Jul08 080429 2.430 2.430 2.400 2.412 -0.033 11 286 +5
Aug08 080429 2.400 2.400 2.400 2.400 -0.015 5 133 +3
Sep08 080429 2.425 2.425 2.425 2.425 +0.010 0 93 +0
Oct08 080429 2.413 2.413 2.410 2.413 -0.002 0 129 +0
Nov08 080429 2.380 2.380 2.380 2.380 -0.005 0 148 +0
Total Volume and Open Interest 66 1,975 -12
US Dollar Index(ICE)
Jun08 080429 72.715 73.200 72.710 73.105 +0.305 2,473 33,923 -704
Sep08 080429 73.520 73.520 73.295 73.505 +0.305 14 2,703 +0
Dec08 080429 73.970 73.970 73.905 73.905 +0.305 0 566 +0
Total Volume and Open Interest 7,132 37,896 -2,837
Australian Dollar(CME)
Jun08 080429 92.39 92.82 92.39 92.79 -0.59 9 98,065 +2,282
Sep08 080429 91.66 91.66 91.66 91.66 -0.59 0 1,100 -11
Dec08 080429 90.55 90.55 90.55 90.55 -0.59 0 1,025 -4
Total Volume and Open Interest 46,434 98,082 -2,044
British Pound(CME)
Jun08 080429 196.73 196.80 196.10 196.13 -2.16 138 117,019 -4,836
Sep08 080429 194.86 194.86 194.86 194.86 -2.16 2 1,662 -26
Dec08 080429 193.56 193.56 193.56 193.56 -2.13 0 161 +0
Total Volume and Open Interest 99,649 124,248 +7,465
Canadian Dollar(CME)
Jun08 080429 98.56 98.76 98.56 98.76 -0.01 8 87,754 +268
Sep08 080429 98.71 98.71 98.71 98.71 -0.02 0 6,457 +8
Dec08 080429 98.64 98.64 98.64 98.64 -0.05 0 3,046 +1
Mar09 080429 98.62 98.62 98.62 98.62 -0.05 0 527 +0
Total Volume and Open Interest 31,700 98,630 -909
Japanese Yen(CME)
Jun08 080429 96.50 97.11 96.45 96.45 +0.25 228 164,143 +304
Sep08 080429 96.92 96.92 96.92 96.92 +0.24 0 3,674 +3
Dec08 080429 97.35 97.35 97.35 97.35 +0.22 0 548 +0
Total Volume and Open Interest 90,466 168,586 -2,176
Swiss Franc(CME)
Jun08 080429 96.27 96.95 96.27 96.38 -0.29 7 55,579 -3,372
Sep08 080429 96.41 96.41 96.41 96.41 -0.29 0 1,270 -76
Dec08 080429 96.40 96.40 96.40 96.40 -0.29 0 63 +0
Total Volume and Open Interest 65,399 60,367 -6,711
EuroFX(CME)
Jun08 080429 155.38 155.85 155.31 155.31 -0.81 213 186,710 +792
Sep08 080429 154.62 154.62 154.62 154.62 -0.81 0 3,012 +83
Dec08 080429 153.97 153.97 153.97 153.97 -0.83 2 794 +2
Total Volume and Open Interest 234,784 190,696 +5,779
Mexican Peso(CME)
May08 080429 947.0 947.0 947.0 947.0 -6.0 0 3 +0
Jun08 080429 947.5 947.5 942.8 943.8 -6.0 0 130,020 -1,602
Total Volume and Open Interest 16,740 133,534 -6,353
30-Year T-Bonds(CBOT)
Jun08 080429 116~015 116~270 115~295 116~035 +0~025 188,869 904,913 +15,805
Sep08 080429 115~090 115~090 114~315 114~315 +0~015 259 2,643 +165
Dec08 080429 113~225 113~225 113~225 113~225 +0~015 0 49 +0
Total Volume and Open Interest 246,915 892,598 -11,248
10-Year T-Notes(CBOT)
Jun08 080429 115~105 115~255 115~080 115~125 +0~015 544,093 2,044,361 +32,755
Sep08 080429 114~000 114~100 113~280 113~300 +0~030 3,283 28,118 +1,115
Dec08 080429 112~300 112~300 112~300 112~300 +0~030      
Total Volume and Open Interest 863,940 2,044,191 -30,583
5-Year T-Notes(CBOT)
Jun08 080429 111~081 111~105 111~081 111~081 +0~017 332,026 0 +0
Sep08 080429 110~124 110~124 110~114 110~114 +0~018 1,791 0 -15,566
Dec08 080429 110~114 110~114 110~114 110~114 +0~018      
Total Volume and Open Interest 569,981 1,901,611 -1,213
2 Year T-Notes(CBOT)
Jun08 080429 106~026 106~026 106~018 106~018 +0~004 4,152 1,107,435 +2,852
Sep08 080429 105~096 105~096 105~096 105~096 +0~004 1,736 2,741 +1,736
Dec08 080429 105~096 105~096 105~096 105~096 +0~004      
Total Volume and Open Interest 272,855 1,108,524 -15,354
Eurodollars(CME)
Jun08 080429 97.245 97.275 97.240 97.245 +0.050 7,915 1,352,627 -3,542
Sep08 080429 97.190 97.215 97.175 97.190 +0.060 1,873 1,373,924 +9,557
Dec08 080429 97.000 97.025 96.980 97.010 +0.060 887 1,333,823 -13,218
Mar09 080429 96.910 96.940 96.905 96.915 +0.050 1,514 1,081,765 -15,894
Jun09 080429 96.765 96.810 96.730 96.745 +0.035 5,690 849,834 +8,807
Sep09 080429 96.620 96.655 96.585 96.585 +0.030 1,271 745,058 -1,800
Dec09 080429 96.440 96.465 96.395 96.395 +0.030 2,102 536,483 +1,707
Mar10 080429 96.315 96.345 96.270 96.270 +0.020 2,949 379,622 +4,560
Jun10 080429 96.150 96.185 96.110 96.110 +0.015 3,031 261,662 -500
Sep10 080429 96.000 96.025 95.965 95.965 +0.015 1,520 190,242 +115
Dec10 080429 95.840 95.880 95.820 95.820 +0.015 1,304 166,968 -194
Mar11 080429 95.750 95.785 95.740 95.740 +0.020 1,994 106,677 +2,320
Jun11 080429 95.640 95.680 95.640 95.640 +0.020 475 112,179 -565
Sep11 080429 95.550 95.610 95.550 95.555 +0.020 541 68,282 +1,548
Dec11 080429 95.450 95.500 95.450 95.455 +0.020 5,249 68,482 -1,855
Mar12 080429 95.390 95.415 95.390 95.395 +0.020 1,421 89,227 +162
Jun12 080429 95.365 95.365 95.330 95.330 +0.020 1,301 47,590 -524
Sep12 080429 95.275 95.275 95.265 95.265 +0.020 199 56,106 +101
Total Volume and Open Interest 2,724,576 9,056,909 -113,964
30 Day Federal Funds(CBOT)
Apr08 080429 5.990 5.990 5.990 5.990 unch 13 64,351 -1,967
May08 080429 6.205 6.205 6.200 6.200 +0.005 2,098 186,377 +9,133
Jun08 080429 6.220 6.220 6.210 6.210 unch 25 76,417 +955
Jul08 080429 6.240 6.240 6.240 6.240 unch 1,535 94,366 +10,664
Aug08 080429 6.250 6.250 6.250 6.250 +0.005 13 87,391 -1,620
Sep08 080429 6.240 6.240 6.235 6.235 +0.015 0 45,406 -706
Total Volume and Open Interest 78,049 653,931 +16,919
30 Day Fed Funds(e-CBOT)
Apr08 080429 97.740 97.740 97.730 97.740 +0.005 5,320 64,351 -2,963
May08 080429 97.945 97.960 97.945 97.950 unch 25,600 186,377 +15,736
Jun08 080429 97.965 97.975 97.960 97.960 -0.005 7,537 76,417 +1,823
Jul08 080429 97.995 98.010 97.985 97.990 -0.005 21,210 94,366 +14,148
Aug08 080429 98.000 98.020 97.995 98.000 -0.005 8,781 87,391 -1,123
Sep08 080429 97.980 97.995 97.975 97.985 +0.005 3,720 45,406 -270
Total Volume and Open Interest 79,688 668,740 +32,916
3-Mth Euro-Yen(CME)
Jun08 080429 99.15 99.15 99.15 99.15 +0.04 2 13,633 +1
Sep08 080429 99.05 99.05 99.05 99.05 +0.01 4 6,294 +3
Dec08 080429 98.94 98.94 98.94 98.94 +0.02 21 2,174 +0
Mar09 080429 98.86 98.86 98.86 98.86 +0.02 0 1,535 +0
Jun09 080429 98.81 98.81 98.81 98.81 unch 0 246 +0
Sep09 080429 98.76 98.76 98.76 98.76 unch 0 350 +0
Dec09 080429 98.71 98.71 98.71 98.71 unch 0 1 +0
Mar10 080429 98.65 98.65 98.65 98.65 unch      
Jun10 080429 98.59 98.59 98.59 98.59 -0.02      
Sep10 080429 98.54 98.54 98.54 98.54 -0.03      
Total Volume and Open Interest 27 24,233 +4
3-Mth Euro-Yen(SGX)
Jun08 080429 99.11 99.11 99.11 99.11 +0.01 958 28,443 +146
Sep08 080429 99.04 99.04 99.04 99.04 -0.01 448 15,490 +229
Dec08 080429 98.93 98.93 98.93 98.93 +0.01 418 13,396 +146
Mar09 080429 98.85 98.85 98.85 98.85 -0.02 599 8,614 +155
Jun09 080429 98.79 98.79 98.79 98.79 -0.02 9 2,495 -14
Sep09 080429 98.76 98.76 98.76 98.76 -0.02 0 1,038 +0
Dec09 080429 98.71 98.71 98.71 98.71 -0.01 0 464 +0
Mar10 080429 98.67 98.67 98.67 98.67 +0.00 0 450 +0
Total Volume and Open Interest 2,432 74,339 -766
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 080429 113.49 114.10 113.42 114.05 +0.52 840,968 1,269,458 -6,785
Sep08 080429 113.91 114.27 113.90 114.27 +0.52 108 2,492 +40
Dec08 080429 113.86 113.86 113.86 113.86 +0.51      
Total Volume and Open Interest 841,076 1,271,950 -6,745
Euro-Bobl(EUREX)
Jun08 080429 42.94 43.39 42.92 43.33 +0.32 724,854 1,026,138 -1,776
Sep08 080429 43.58 43.75 43.58 43.75 +0.31 107 11,521 +7
Dec08 080429 43.02 43.02 43.02 43.02 +0.31      
Total Volume and Open Interest 479,575 1,030,025 -7,627
3-Mth Euribor(EUREX)
Jun08 080429 95.165 95.205 95.165 95.205 +0.045 1,171 21,141 +368
Sep08 080429 95.350 95.410 95.345 95.410 +0.070 365 6,730 +32
Dec08 080429 95.450 95.510 95.450 95.510 +0.065 228 3,240 +123
Total Volume and Open Interest 1,979 37,366 +629
Long Gilt(LIFFE)
Jun08 080429 107~30 108~11 107~29 108~08 +0~13 46,169 324,695 -3,052
Sep08 080429 108~29 108~29 108~29 108~29 +0~13      
Total Volume and Open Interest 77,661 327,747 -3,926
3-Mth Short Sterling(LIFFE)
Jun08 080429 94.40 94.40 94.40 94.40 +0.06 50,530 507,333 -807
Sep08 080429 94.61 94.61 94.61 94.61 +0.08 52,715 508,381 +6,088
Dec08 080429 94.73 94.73 94.73 94.73 +0.08 50,766 584,302 -2,837
Mar09 080429 94.85 94.85 94.85 94.85 +0.08 39,947 376,831 +2,285
Jun09 080429 94.90 94.90 94.90 94.90 +0.09 33,763 318,668 -1,161
Sep09 080429 94.87 94.87 94.87 94.87 +0.08 26,292 183,905 -1,882
Total Volume and Open Interest 570,481 2,766,015 -523
3-Mth Euribor(LIFFE)
Jun08 080429 95.165 95.220 95.155 95.205 +0.045 94,552 753,394 +871
Sep08 080429 95.330 95.415 95.320 95.405 +0.070 130,578 479,639 -17,208
Dec08 080429 95.435 95.515 95.420 95.505 +0.065 149,048 493,897 +8,340
Total Volume and Open Interest 758,794 3,321,576 -51,339
3-Mth Aus T-Bills(SFE)
Jun08 080429 92.17 92.19 92.15 92.16 -0.01 17,170 393,401 +393,401
Sep08 080429 92.12 92.17 92.12 92.13 +0.02 17,524 253,866 +253,866
Dec08 080429 92.16 92.23 92.16 92.18 +0.03 13,998 138,680 +138,680
Mar09 080429 92.23 92.30 92.22 92.26 +0.04 6,182 71,340 +71,340
Jun09 080429 92.28 92.35 92.28 92.32 +0.02 5,110 65,140 +65,140
Sep09 080429 92.34 92.41 92.34 92.39 +0.03 2,964 44,940 +44,940
Dec09 080429 92.42 92.46 92.42 92.45 +0.04 1,060 23,641 +23,641
Mar10 080429 92.47 92.51 92.47 92.50 +0.04 448 8,597 +8,597
Jun10 080429 92.53 92.53 92.53 92.53 +0.04 50 782 +782
Sep10 080429 92.57 92.58 92.57 92.57 +0.05 0 642 +642
Total Volume and Open Interest 71,633 1,001,556 -35,216
10-Year Aus T-Bonds(SFE)
Jun08 080429 93.67 93.68 93.62 93.63 -0.04 23,011 510,686 +510,686
Sep08 080429 93.63 93.63 93.63 93.63 -0.04      
Total Volume and Open Interest 29,182 510,686 -8,138
3-Year Aus T-Bonds(SFE)
Jun08 080429 93.54 93.58 93.54 93.55 +0.01 45,625 657,312 +657,312
Sep08 080429 93.55 93.55 93.55 93.55 +0.01      
Total Volume and Open Interest 61,631 657,312 -2,658
Gold(CMX)
Jun08 080429 885.0 886.0 874.0 876.8 -18.7 83,084 240,315 -2,855
Aug08 080429 890.8 890.8 880.8 881.1 -19.0 16,017 45,327 +675
Oct08 080429 885.2 885.2 885.2 885.2 -19.2 374 15,082 +169
Dec08 080429 891.5 891.5 889.2 889.2 -19.4 799 32,602 +152
Feb09 080429 893.4 893.4 893.4 893.4 -19.6 158 23,631 +99
Apr09 080429 897.4 897.4 897.4 897.4 -19.8 316 12,405 +294
Jun09 080429 901.8 901.8 901.8 901.8 -20.0 27 11,494 -5
Aug09 080429 906.5 906.5 906.5 906.5 -20.2 5 278 +0
Oct09 080429 911.3 911.3 911.3 911.3 -20.4 1 554 +0
Dec09 080429 916.3 916.3 916.3 916.3 -20.6 27 15,441 +23
Feb10 080429 921.2 921.2 921.2 921.2 -20.8 5 39 +0
Total Volume and Open Interest 124,568 420,409 -1,770
Silver(CMX)
May08 080429 1666.0 1666.0 1648.5 1654.0 -47.3 34,513 12,881 -11,299
Jul08 080429 1676.0 1679.0 1662.0 1664.0 -48.3 24,920 64,963 +10,348
Sep08 080429 1673.4 1673.4 1673.4 1673.4 -48.5 282 8,538 +30
Dec08 080429 1691.0 1700.0 1685.0 1686.3 -48.8 1,751 19,719 +781
Mar09 080429 1698.6 1698.6 1698.6 1698.6 -49.2 83 4,827 +10
May09 080429 1706.5 1706.5 1706.5 1706.5 -49.7 14 2,359 +2
Jul09 080429 1714.7 1714.7 1714.7 1714.7 -50.2 3 4,137 +0
Total Volume and Open Interest 60,349 127,469 -3,238
Platinum(NYMEX)
Jul08 080429 1965.0 1965.0 1940.0 1940.1 -38.5 726 13,696 +145
Oct08 080429 1941.9 1941.9 1941.9 1941.9 -38.5 8 274 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080429 428.00 432.00 428.00 431.65 -9.15 585 17,063 +22
Sep08 080429 441.80 441.80 429.25 435.55 -9.25 93 0 +0
Dec08 080429 436.00 439.35 434.85 439.35 -9.25      
Total Volume and Open Interest 865 19,452 -102
Copper(CMX)
May08 080429 392.00 392.00 389.30 389.95 -3.60 7,249 8,922 -4,271
Jul08 080429 391.30 391.30 386.50 388.10 -4.80 10,425 67,728 +2,960
Sep08 080429 387.00 387.00 386.30 386.30 -4.85 916 10,874 +307
Dec08 080429 382.05 382.05 382.05 382.05 -4.85 395 7,618 +51
Mar09 080429 379.25 379.25 377.40 377.40 -4.85 172 1,247 +58
Total Volume and Open Interest 17,923 106,084 +16
Aluminum(CMX)
May08 080429 133.50 133.50 133.50 133.50 -2.25      
Jun08 080429 133.50 133.50 133.50 133.50 -2.25      
Jul08 080429 133.50 133.50 133.50 133.50 -2.25      
Aug08 080429 133.50 133.50 133.50 133.50 -2.25      
Sep08 080429 133.50 133.50 133.50 133.50 -2.25      
Oct08 080429 133.50 133.50 133.50 133.50 -2.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080429 12843 12885 12795 12826 -53 1,913 27,476 +500
Sep08 080429 12835 12835 12835 12835 -53 60 1,586 -3
Dec08 080429 12848 12848 12848 12848 -55 0 856 +0
Mar09 080429 12866 12866 12866 12866 -53      
Total Volume and Open Interest 2,696 29,421 -50
S & P 500(CME)
Jun08 080429 1395.00 1398.00 1387.20 1391.30 -6.30 15,701 544,121 +1,889
Sep08 080429 1390.50 1396.30 1390.50 1393.30 -6.40 277 11,371 +18
Dec08 080429 1395.70 1395.70 1395.70 1395.70 -6.70 420 8,316 +200
Mar09 080429 1396.00 1399.20 1396.00 1399.20 -7.20 0 5 +0
Total Volume and Open Interest 33,058 562,722 +553
S & P 500 E-Mini(Globex)
Jun08 080429 1397.25 1399.00 1387.00 1391.25 -6.25 1,155,730 2,009,198 -14,860
Sep08 080429 1399.50 1400.50 1389.25 1393.25 -6.50 1,187 61,207 +167
Total Volume and Open Interest 1,570,199 2,085,183 +9,151
NASDAQ 100(CME)
Jun08 080429 1921.50 1949.00 1918.00 1939.00 +12.50 814 33,117 +343
Sep08 080429 1947.50 1947.50 1947.50 1947.50 +12.00 0 135 +0
Dec08 080429 1956.00 1956.00 1956.00 1956.00 +11.50      
Total Volume and Open Interest 2,809 32,921 +155
NASDAQ 100 E-Mini(Globex)
Jun08 080429 1926.50 1947.80 1918.80 1939.00 +12.50 189,027 328,230 +505
Sep08 080429 1933.00 1955.50 1928.30 1947.50 +12.00 150 8,155 -14
Total Volume and Open Interest 304,632 336,825 -1,604
S & P Midcap 400(CME)
Jun08 080429 845.50 845.50 837.25 841.20 -4.60 14 4,595 +11
Sep08 080429 842.20 842.20 842.20 842.20 -4.60 0 55 +0
Dec08 080429 847.20 847.20 847.20 847.20 -4.60 0 2 +0
Total Volume and Open Interest 284 4,660 +17
Russell 2000(CME)
Jun08 080429 724.25 724.25 716.25 719.40 -6.30 227 37,241 +19
Sep08 080429 719.60 719.60 719.60 719.60 -6.30 0 27 +0
Total Volume and Open Interest 1,217 37,250 +88
Russell 2000 E-Mini(Globex)
Jun08 080429 725.80 726.30 714.40 719.40 -6.30 140,939 661,103 +2,437
Sep08 080429 724.40 726.30 714.90 719.60 -6.30 77 6,505 +9
Total Volume and Open Interest 169,163 665,895 +191
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 080429 4984.0 4987.0 4920.0 4946.5 -35.5 76,449 408,198 -757
Jun08 080429 4925.0 4925.0 4869.0 4888.5 -36.0 2,805 42,990 +2,099
Jul08 080429 4911.5 4911.5 4902.5 4902.5 -35.5 0 7 -10
Total Volume and Open Interest 113,796 452,138 +10,171
Hang Seng Index(HKFE)
Apr08 080429 25727 25991 25610 25918 +249 11,421 6,531 +4,729
May08 080429 25600 25918 25481 25760 +218 5,768 3,955 -4,722
Jun08 080429 25520 25802 25435 25703 +236 24 425 -300
Total Volume and Open Interest 17,214 11,002 -223
DAX(EUREX)
Jun08 080429 6981.0 6981.0 6902.5 6925.5 -51.0 106,170 225,504 +1,889
Sep08 080429 7025.0 7030.5 6982.0 7001.0 -52.0 241 7,473 +74
Dec08 080429 7092.0 7106.5 7060.0 7077.5 -52.5 135 2,456 +63
Total Volume and Open Interest 145,322 233,407 +1,229
FT-SE 100(EURONEXT)
Jun08 080429 6099.00 6144.50 6055.50 6100.00 -9.00 74,351 469,769 +726
Sep08 080429 6120.50 6132.50 6081.00 6120.00 -9.00 17 5,755 +4
Dec08 080429 6163.00 6163.00 6163.00 6163.00 -9.00 0 3,600 +0
Total Volume and Open Interest 108,814 478,394 +2,430
SPI 200(SFE)
Jun08 080429 5670.0 5673.0 5604.0 5625.0 -25.0 22,930 250,780 +250,780
Sep08 080429 5632.0 5632.0 5632.0 5632.0 -25.0 27 1,709 +1,709
Dec08 080429 5691.0 5691.0 5691.0 5691.0 -24.0 41 880 +880
Total Volume and Open Interest 24,229 253,406 -8,265
GSCI(CME)
May08 080429 737.50 739.30 729.20 729.30 -18.00 183 17,362 +6
Jun08 080429 730.00 730.00 728.50 728.50 -17.50 4 5 -1
Jul08 080429 727.00 727.00 727.00 727.00 -18.00      
Total Volume and Open Interest 302 17,362 +34
RJ/CRB Index(ICE)
Jun08 080429 550.80 550.80 541.25 541.25 -7.50 10 479 -2
Aug08 080429 555.65 555.75 548.25 548.25 -7.50 20 690 +20
Nov08 080429 562.75 562.75 554.25 554.25 -8.50 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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf