Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 30, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080430 1276.25 1335.75 1268.50 1301.75 +22.25 7,122 14,965 -8,734
Jul08 080430 1293.75 1350.00 1281.25 1314.00 +20.50 14,199 228,624 -1,139
Aug08 080430 1282.50 1335.00 1272.50 1303.00 +21.50 407 12,851 +233
Sep08 080430 1241.00 1282.75 1234.00 1265.50 +24.50 307 9,880 -11
Nov08 080430 1200.25 1248.50 1195.00 1225.50 +25.00 2,902 151,541 +960
Jan09 080430 1217.50 1259.75 1209.75 1239.00 +25.00 75 13,699 +45
Mar09 080430 1230.00 1267.50 1221.25 1249.75 +24.25 124 4,457 +64
Total Volume and Open Interest 193,574 484,829 -10,053
Soybean Meal(CBOT)
May08 080430 327.50 346.00 323.90 336.60 +9.40 6,624 6,778 -5,338
Jul08 080430 333.30 352.00 329.40 342.20 +9.20 10,291 78,892 -448
Aug08 080430 332.40 348.00 326.30 339.00 +9.50 555 19,983 +234
Sep08 080430 317.20 333.00 313.50 325.50 +10.50 323 11,962 +18
Oct08 080430 296.60 309.20 294.50 304.30 +10.30 464 15,353 +250
Dec08 080430 292.00 307.40 290.80 301.50 +9.50 2,697 57,400 -472
Jan09 080430 292.10 302.60 292.00 302.60 +9.10 12 5,228 -2
Mar09 080430 297.50 306.60 295.60 306.00 +9.00 104 3,178 -8
Total Volume and Open Interest 73,228 212,881 -301
Soybean Oil(CBOT)
May08 080430 57.19 58.28 56.83 57.67 +0.58 4,173 9,166 -2,771
Jul08 080430 57.92 58.99 57.53 58.33 +0.51 7,444 138,177 +365
Aug08 080430 58.50 59.24 57.85 58.63 +0.50 997 16,389 +100
Sep08 080430 58.50 59.35 58.16 58.83 +0.53 229 10,554 +77
Oct08 080430 58.88 59.40 58.15 58.94 +0.55 553 9,179 +334
Dec08 080430 59.11 59.98 58.55 59.34 +0.52 2,702 64,875 +804
Jan09 080430 59.40 59.50 58.85 59.50 +0.51 72 3,820 -78
Mar09 080430 59.20 59.95 59.20 59.75 +0.48 6 4,998 +11
Total Volume and Open Interest 80,288 269,535 -209
Canola(WCE)
May08 080430 592.0 605.1 584.6 605.1 +20.7 785 1,134 -750
Jul08 080430 601.4 618.7 595.5 615.7 +16.1 5,943 59,807 +837
Total Volume and Open Interest 8,560 125,835 -3,279
Corn(CBOT)
May08 080430 592.50 603.00 591.00 600.25 +9.00 34,942 48,248 -36,987
Jul08 080430 606.25 615.75 603.50 612.25 +7.75 40,615 585,020 +8,010
Sep08 080430 614.75 625.00 613.50 621.75 +7.00 1,865 131,233 +380
Dec08 080430 623.00 631.00 620.25 628.25 +6.25 6,691 456,625 +4,475
Mar09 080430 632.00 639.25 630.50 635.25 +3.75 674 58,641 +1,472
May09 080430 639.00 644.25 638.25 642.25 +3.50 78 7,231 +23
Total Volume and Open Interest 364,971 1,451,329 +1,817
Wheat(CBOT)
May08 080430 792.75 799.75 784.25 787.25 -6.75 1,589 5,871 -4,375
Jul08 080430 808.00 814.00 797.25 801.00 -7.50 5,141 216,246 +1,242
Sep08 080430 825.25 827.75 812.00 815.50 -7.75 707 42,905 +1,398
Dec08 080430 835.75 847.00 831.00 834.50 -6.75 1,419 63,224 -1,405
Mar09 080430 866.25 866.25 851.25 860.00 unch 104 3,868 +93
Total Volume and Open Interest 47,990 368,576 +3,640
Wheat(KCBT)
May08 080430 857.50 865.00 845.00 864.00 +16.00 2,692 4,040 -942
Jul08 080430 849.00 853.50 837.50 842.00 -6.00 10,253 59,178 +90
Sep08 080430 862.00 864.75 849.50 857.00 -2.00 2,407 12,186 +417
Dec08 080430 880.50 881.75 865.25 873.00 -2.50 1,669 15,950 +251
Mar09 080430 878.00 890.00 877.00 888.00 -2.00 26 693 +18
Total Volume and Open Interest 11,842 101,503 -939
Wheat(MGE)
May08 080430 1124.75 1170.00 1119.50 1167.00 +52.00 1,019 846 -346
Jul08 080430 937.50 951.75 931.75 938.25 +1.25 1,916 8,201 -322
Sep08 080430 880.00 891.00 865.75 880.00 +2.00 898 16,842 +106
Dec08 080430 888.00 894.00 877.25 892.75 +4.75 733 14,787 +162
Mar09 080430 893.00 898.00 886.00 893.00 -2.00 68 1,066 +120
Total Volume and Open Interest 2,571 43,364 -399
Oats(CBOT)
May08 080430 370.25 377.25 367.75 377.00 +8.50 244 442 -406
Jul08 080430 380.00 388.75 377.25 388.00 +9.25 312 9,532 +49
Sep08 080430 394.50 398.00 389.00 398.00 +9.00 2 347 +0
Dec08 080430 410.50 413.25 403.00 413.00 +8.00 11 3,846 -7
Total Volume and Open Interest 4,970 14,610 -774
Rough Rice(CBOT)
May08 080430 22.01 22.25 21.04 21.48 -1.11 39 1,310 -1,528
Jul08 080430 22.49 22.60 21.78 21.78 -1.15 60 10,699 +291
Sep08 080430 20.33 20.33 19.69 19.69 -1.15 10 5,453 +11
Nov08 080430 19.70 20.03 19.38 19.38 -1.15 0 4,910 -6
Total Volume and Open Interest 4,100 23,930 +672
Live Cattle(CME)
Apr08 080430 93.050 94.000 91.400 91.650 -0.530 1,145 435 -906
Jun08 080430 92.600 93.950 92.575 93.475 +0.690 18,120 136,713 -1,200
Aug08 080430 98.275 99.400 98.275 98.975 +0.625 8,007 81,952 +809
Oct08 080430 103.850 104.525 103.800 104.300 +0.220 2,392 37,249 +168
Dec08 080430 104.050 104.575 104.050 104.300 +0.015 1,603 21,519 -153
Feb09 080430 105.900 106.250 105.800 106.025 -0.025 240 11,630 +23
Total Volume and Open Interest 28,324 295,744 -414
Feeder Cattle(CME)
May08 080430 105.350 106.150 105.350 105.975 +0.625 2,332 8,166 -730
Aug08 080430 108.450 109.100 107.700 108.525 +0.295 1,987 18,606 +222
Sep08 080430 109.900 110.100 109.300 110.000 +0.270 451 2,385 -85
Oct08 080430 110.900 110.975 110.000 110.975 +0.245 288 2,568 +17
Nov08 080430 110.700 110.725 110.000 110.500 unch 50 764 +24
Jan09 080430 109.250 109.250 108.500 108.500 unch 10 749 +2
Mar09 080430 108.600 108.600 108.600 108.600 unch 0 5 +0
Total Volume and Open Interest 5,108 33,792 -414
Lean Hogs(CME)
May08 080430 73.900 74.125 73.300 73.750 unch 1,221 3,810 -346
Jun08 080430 72.900 74.000 72.675 73.475 +0.925 18,657 83,064 -2,410
Jul08 080430 75.400 76.100 75.000 75.350 +0.170 6,536 36,300 +577
Aug08 080430 76.400 77.350 76.250 76.850 +0.715 4,461 41,526 +332
Oct08 080430 71.550 72.700 71.550 72.450 +1.150 4,561 24,941 +140
Dec08 080430 73.800 74.900 73.775 74.375 +0.775 3,991 31,687 -469
Feb09 080430 79.500 80.000 78.800 79.650 +0.600 2,314 14,629 -4
Apr09 080430 81.975 83.300 81.975 83.300 +1.400 235 7,477 -52
Total Volume and Open Interest 33,704 250,013 +1,601
Pork Bellies(CME)
May08 080430 74.500 75.500 73.975 75.400 +1.400 221 469 -117
Jul08 080430 75.200 76.450 75.200 75.975 +0.875 215 1,136 +11
Aug08 080430 75.500 77.000 74.900 75.950 +1.200 10 386 +6
Feb09 080430 95.750 96.250 95.750 95.750 -0.400 5 25 +4
Mar09 080430 96.600 96.600 96.600 96.600 +1.100 0 5 +0
Total Volume and Open Interest 276 2,119 +39
Class III Milk(CME)
Apr08 080430 16.70 16.72 16.70 16.72 unch 11 3,772 +1
May08 080430 18.00 18.20 17.90 18.12 +0.15 62 3,925 -29
Jun08 080430 18.69 18.80 18.68 18.75 +0.15 48 3,563 +8
Jul08 080430 19.20 19.39 19.15 19.28 +0.11 81 2,638 -3
Aug08 080430 19.27 19.45 19.27 19.35 +0.12 20 2,506 -4
Total Volume and Open Interest 639 30,675 +212
Cocoa(ICE)
May08 080430 2880 2899 2880 2882 +12 3 142 -1
Jul08 080430 2750 2791 2735 2776 +1 5,552 70,434 -237
Sep08 080430 2700 2760 2700 2739 +2 971 26,034 +207
Dec08 080430 2693 2729 2693 2713 +10 164 23,796 -6
Mar09 080430 2650 2690 2650 2686 +13 469 11,120 +184
May09 080430 2691 2691 2691 2691 +15 113 2,521 -21
Jul09 080430 2692 2692 2692 2692 +16 3 2,000 +0
Total Volume and Open Interest 6,596 138,266 -1,298
Coffee "C"(ICE)
May08 080430 134.55 135.25 133.70 134.55 +0.20 148 4,474 -260
Jul08 080430 135.30 136.40 134.30 135.45 +0.15 8,372 90,761 +397
Sep08 080430 137.80 138.50 136.70 137.75 +0.15 1,016 25,824 +289
Dec08 080430 141.50 141.55 140.50 141.15 +0.15 159 14,648 -38
Mar09 080430 144.35 144.60 143.65 144.50 +0.10 163 8,489 -16
May09 080430 146.50 146.75 146.50 146.75 +0.10 123 3,560 +67
Total Volume and Open Interest 15,161 150,763 -1,876
Orange Juice(ICE)
May08 080430 121.95 121.95 114.75 115.85 -6.75 1,059 715 -591
Jul08 080430 124.35 124.35 118.05 119.45 -4.90 2,749 23,633 +823
Sep08 080430 126.95 126.95 121.30 122.80 -4.55 233 2,916 +16
Nov08 080430 128.50 129.20 123.95 125.80 -4.15 74 2,372 -1
Jan09 080430 132.00 132.00 129.00 129.00 -4.20 15 1,499 +1
Mar09 080430 132.20 132.20 132.20 132.20 -4.20 0 187 +0
Total Volume and Open Interest 1,746 31,119 -18
Sugar #11(ICE)
May08 080430 10.28 10.75 10.26 10.65 +0.49 24,235 22,237 -7,468
Jul08 080430 11.87 12.03 11.74 11.81 -0.06 60,937 457,975 +8,801
Oct08 080430 12.90 12.90 12.65 12.70 -0.07 17,383 187,959 +336
Mar09 080430 13.57 13.76 13.52 13.64 +0.04 6,720 90,653 +86
May09 080430 13.82 14.11 13.81 14.04 +0.16 2,997 60,414 +1,391
Total Volume and Open Interest 163,289 929,271 -5,372
Sugar #14(ICE)
Jul08 080430 20.75 20.75 20.65 20.69 -0.11 663 3,186 +16
Sep08 080430 20.75 20.75 20.75 20.75 -0.10 1 1,466 +0
Nov08 080430 21.13 21.13 21.13 21.13 -0.10 0 1,096 +0
Jan09 080430 21.10 21.10 21.08 21.08 -0.11 50 712 +50
Mar09 080430 21.10 21.10 21.08 21.08 -0.07 50 334 +50
Total Volume and Open Interest 764 7,242 +116
London Cocoa(LCE)
May08 080430 1483 1494 1470 1477 -16 3,878 40,933 -604
Jul08 080430 1497 1508 1483 1495 -13 4,368 64,876 -753
Sep08 080430 1420 1440 1418 1427 -12 2,344 47,452 +1,078
Dec08 080430 1401 1422 1401 1410 -11 1,140 41,155 -165
Mar09 080430 1378 1395 1378 1382 -9 1,246 21,500 +250
May09 080430 1390 1391 1387 1390 -6 100 3,878 +24
Jul09 080430 1400 1400 1400 1400 -6 1 2,453 +1
Total Volume and Open Interest 8,904 223,588 +339
London Coffee(LCE)
May08 080430 2212.00 2232.00 2190.00 2210.00 +7.00 5,222 7,799 -1,450
Jul08 080430 2253.00 2278.00 2236.00 2258.00 +5.00 11,890 86,935 +1,229
Sep08 080430 2253.00 2274.00 2238.00 2253.00 -2.00 3,152 35,384 +496
Nov08 080430 2218.00 2251.00 2217.00 2230.00 unch 1,959 7,008 +860
Jan09 080430 2216.00 2227.00 2195.00 2208.00 +8.00 500 5,430 +103
Total Volume and Open Interest 15,219 141,318 -651
London Sugar(LCE)
Aug08 080430 336.20 341.80 300.00 337.50 +1.40 2,472 23,654 -313
Oct08 080430 346.30 350.70 345.00 347.90 +1.80 533 13,366 +292
Dec08 080430 353.10 361.10 353.10 357.40 +2.30 20 4,240 -20
Mar09 080430 362.00 369.80 362.00 366.90 +3.00 24 6,235 +0
May09 080430 366.00 375.00 366.00 371.20 +4.00 50 2,311 +27
Total Volume and Open Interest 5,198 55,593 +461
Cotton(ICE)
May08 080430 68.60 68.74 68.26 68.74 +0.56 6 2,169 -52
Jul08 080430 70.50 72.00 69.54 71.17 +0.57 14,238 126,042 -1,465
Oct08 080430 76.31 76.42 75.30 76.42 +0.66 95 2,508 -20
Dec08 080430 78.90 80.17 77.95 79.52 +0.47 5,835 99,030 +1,487
Mar09 080430 83.97 84.24 83.01 83.85 +0.46 660 8,679 +48
May09 080430 85.00 85.70 84.60 85.36 +0.65 225 1,016 +133
Total Volume and Open Interest 13,396 245,950 -939
Lumber(CME)
May08 080430 219.0 219.0 209.8 210.3 -9.5 632 2,173 -241
Jul08 080430 249.2 249.2 239.2 241.0 -8.2 790 9,148 +66
Sep08 080430 264.5 264.5 257.6 257.6 -8.2 231 2,485 +99
Nov08 080430 255.8 255.8 248.1 251.5 -5.3 60 657 +54
Total Volume and Open Interest 1,479 14,783 +165
Crude Oil(NYM)
Jun08 080430 115.36 116.70 113.30 113.46 -2.17 303,543 367,163 -6,899
Jul08 080430 114.56 115.93 112.58 112.73 -2.09 86,168 139,263 +9,515
Aug08 080430 114.05 115.15 111.82 111.97 -2.06 24,850 56,306 -398
Sep08 080430 113.45 114.53 111.25 111.32 -2.05 14,852 71,320 +2,582
Oct08 080430 112.84 113.98 110.76 110.76 -2.04 6,155 48,080 -409
Nov08 080430 112.70 113.42 110.24 110.24 -2.03 3,779 24,469 +141
Dec08 080430 111.67 112.85 109.71 109.76 -2.02 23,493 204,294 -43
Jan09 080430 111.00 111.00 109.26 109.26 -2.00 178 28,246 +84
Feb09 080430 110.50 110.50 108.81 108.81 -1.98 64 11,964 +4
Mar09 080430 110.34 110.34 108.39 108.39 -1.95 614 12,965 +154
Apr09 080430 107.99 107.99 107.99 107.99 -1.93 395 8,408 -91
May09 080430 107.63 107.63 107.63 107.63 -1.91 427 16,823 +146
Jun09 080430 108.76 108.76 107.29 107.29 -1.89 1,204 23,896 +10
Jul09 080430 106.97 106.97 106.97 106.97 -1.86 150 12,231 +125
Aug09 080430 106.68 106.68 106.68 106.68 -1.83 0 5,940 +0
Sep09 080430 106.41 106.41 106.41 106.41 -1.80 0 9,018 +0
Total Volume and Open Interest 338,883 1,364,277 -5,938
Heating Oil(NYM)
May08 080430 325.00 328.54 315.15 317.70 -6.95 19,067 6,032 -5,896
Jun08 080430 323.28 327.46 315.30 315.80 -7.51 41,371 89,543 +226
Jul08 080430 324.50 328.22 316.40 317.05 -6.91 9,573 32,871 +136
Aug08 080430 325.25 329.03 317.96 318.25 -6.51 5,014 15,062 +181
Sep08 080430 326.89 329.93 319.42 319.55 -6.16 3,062 11,231 -62
Oct08 080430 329.89 330.46 320.70 320.70 -6.01 1,337 8,330 +205
Nov08 080430 326.35 326.35 321.46 321.50 -5.86 999 6,433 -206
Dec08 080430 328.86 331.87 322.06 322.20 -5.76 4,737 22,622 -8
Jan09 080430 332.41 332.41 322.50 322.70 -5.56 1,576 11,914 +840
Feb09 080430 324.53 326.66 321.70 321.70 -5.46 434 2,009 +201
Mar09 080430 322.50 322.50 318.30 318.30 -5.31 13 1,603 +10
Apr09 080430 315.00 316.15 312.60 312.60 -5.21 8 1,176 +3
Total Volume and Open Interest 62,123 230,840 +447
Gasoline(NYMEX)
May08 080430 293.92 298.00 291.00 293.12 -0.80 19,375 16,112 -3,850
Jun08 080430 293.25 297.33 289.84 290.63 -2.64 31,053 99,185 +660
Jul08 080430 291.83 296.35 289.00 289.83 -2.79 9,474 46,126 +176
Aug08 080430 291.80 294.53 287.34 287.88 -2.94 4,743 16,563 +1,132
Sep08 080430 289.15 291.45 284.61 284.73 -3.14 3,920 23,420 -1,031
Oct08 080430 277.78 277.78 271.03 271.03 -3.54 1,956 20,190 +284
Nov08 080430 273.91 273.99 267.73 267.73 -3.74 881 6,292 +250
Dec08 080430 271.27 273.34 266.73 266.73 -3.74 1,839 16,292 +422
Jan09 080430 272.95 273.35 267.53 267.53 -3.74 250 5,072 +0
Feb09 080430 270.80 270.80 269.23 269.23 -3.74 0 1,705 +0
Total Volume and Open Interest 74,477 268,936 -1,516
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080430 290.80 290.80 290.63 290.63 -2.64 1 7 +1
Jul08 080430 289.83 289.83 289.83 289.83 -2.79      
Aug08 080430 287.88 287.88 287.88 287.88 -2.94 0 1 +0
Sep08 080430 284.73 284.73 284.73 284.73 -3.14      
Total Volume and Open Interest 1 13 +1
Natural Gas(NYM)
Jun08 080430 10.815 10.959 10.662 10.843 +0.001 82,395 140,114 -4,166
Jul08 080430 10.973 11.086 10.802 10.979 -0.001 22,858 84,404 +1,259
Aug08 080430 11.010 11.148 10.872 11.045 -0.001 7,539 34,119 -71
Sep08 080430 11.073 11.165 10.905 11.065 -0.003 4,728 27,897 -758
Oct08 080430 11.207 11.225 10.958 11.120 -0.007 8,360 66,924 +143
Nov08 080430 11.465 11.465 11.245 11.370 -0.005 2,010 33,783 +521
Dec08 080430 11.800 11.837 11.562 11.715 unch 1,222 36,991 -338
Jan09 080430 11.835 12.030 11.775 11.930 unch 2,710 56,310 +159
Feb09 080430 11.940 11.980 11.728 11.885 unch 426 14,545 -44
Mar09 080430 11.650 11.705 11.460 11.600 unch 2,478 44,512 +711
Apr09 080430 9.800 9.840 9.650 9.770 +0.030 2,453 38,488 +775
May09 080430 9.600 9.630 9.440 9.565 +0.025 1,037 30,331 -44
Jun09 080430 9.620 9.654 9.500 9.628 +0.023 482 13,845 -102
Jul09 080430 9.768 9.768 9.598 9.713 +0.023 229 11,998 +61
Aug09 080430 9.820 9.820 9.622 9.765 +0.025 215 12,117 +60
Sep09 080430 9.668 9.790 9.668 9.785 +0.025 92 8,996 -14
Total Volume and Open Interest 107,630 878,610 -5,810
Brent Crude Oil(ICE)
Jun08 080430 113.50 114.66 111.17 111.36 -2.07 137,706 121,397 +4,696
Jul08 080430 113.13 114.39 110.88 111.08 -2.07 68,377 128,215 +13,209
Aug08 080430 112.81 114.05 110.58 110.77 -2.04 31,404 47,430 +2,551
Sep08 080430 112.85 113.52 110.23 110.42 -2.00 9,341 28,184 +416
Oct08 080430 112.12 113.18 109.92 110.10 -1.96 6,345 15,911 -814
Nov08 080430 111.72 112.77 109.61 109.79 -1.91 6,047 17,441 +322
Dec08 080430 111.65 112.42 109.27 109.45 -1.87 16,413 52,693 +234
Jan09 080430 110.98 112.12 109.17 109.17 -1.85 808 13,796 -32
Feb09 080430 110.70 111.80 108.86 108.86 -1.84 160 7,944 +204
Mar09 080430 110.37 110.37 108.55 108.55 -1.82 0 6,125 +67
Apr09 080430 108.20 108.20 108.20 108.20 -1.82 0 9,002 +0
May09 080430 107.90 107.90 107.90 107.90 -1.83 0 2,576 +0
Jun09 080430 109.97 110.40 107.60 107.60 -1.84 836 11,073 -100
Jul09 080430 107.34 107.34 107.34 107.34 -1.83 0 2,977 +0
Total Volume and Open Interest 316,049 534,151 -10,334
Gas Oil(ICE)
May08 080430 1079.75 1100.00 1069.75 1073.25 -12.75 25,486 56,538 +4,221
Jun08 080430 1055.25 1073.25 1044.00 1047.50 -15.00 30,164 71,521 +401
Jul08 080430 1046.50 1061.75 1032.75 1036.50 -15.75 11,886 26,828 +2,345
Aug08 080430 1036.75 1057.25 1028.75 1031.50 -17.50 3,599 15,813 +1,083
Sep08 080430 1039.00 1049.75 1025.75 1028.75 -18.75 2,375 17,632 +931
Oct08 080430 1032.75 1046.25 1022.00 1025.75 -19.50 781 10,014 +151
Nov08 080430 1029.25 1041.50 1018.75 1022.25 -19.50 554 9,029 -111
Dec08 080430 1025.75 1044.00 1015.50 1019.00 -19.25 3,554 35,137 +889
Jan09 080430 1034.00 1034.00 1013.00 1015.25 -19.50 664 17,775 +1,137
Feb09 080430 1008.50 1008.50 1008.50 1008.50 -19.00 0 2,240 +25
Total Volume and Open Interest 79,761 294,592 +11,544
Ethanol(CBOT)
Apr08 080403 2.508 2.508 2.508 2.508 -0.015 8 226 -54
May08 080430 2.510 2.530 2.495 2.504 +0.013 20 185 -6
Jun08 080430 2.450 2.460 2.440 2.440 +0.009 1 286 +0
Jul08 080430 2.440 2.440 2.420 2.424 +0.012 68 218 -68
Aug08 080430 2.410 2.430 2.410 2.430 +0.030 5 130 -3
Sep08 080430 2.425 2.425 2.425 2.425 unch 0 93 +0
Oct08 080430 2.425 2.425 2.425 2.425 +0.012 0 129 +0
Nov08 080430 2.400 2.400 2.400 2.400 +0.020 0 148 +0
Total Volume and Open Interest 104 1,908 -67
US Dollar Index(ICE)
Jun08 080430 73.060 73.300 72.670 72.720 -0.385 6,768 32,900 -1,023
Sep08 080430 73.470 73.655 73.115 73.120 -0.385 60 2,701 -2
Dec08 080430 73.905 73.905 73.520 73.520 -0.385 2 564 -2
Total Volume and Open Interest 2,487 37,192 -704
Australian Dollar(CME)
Jun08 080430 92.75 94.17 92.56 94.11 +1.32 44 93,841 -4,224
Sep08 080430 91.75 92.98 91.51 92.98 +1.32 0 1,100 +0
Dec08 080430 91.87 91.87 90.54 91.87 +1.32 0 1,025 +0
Total Volume and Open Interest 28,626 100,271 +2,189
British Pound(CME)
Jun08 080430 196.28 198.36 195.59 198.29 +2.16 4 128,791 +11,772
Sep08 080430 194.48 197.04 194.40 197.04 +2.18 0 1,669 +7
Dec08 080430 195.39 195.74 193.30 195.74 +2.18 0 163 +2
Total Volume and Open Interest 69,985 119,424 -4,824
Canadian Dollar(CME)
Jun08 080430 98.69 99.61 98.54 99.54 +0.78 16 87,009 -745
Sep08 080430 98.57 99.54 98.53 99.48 +0.77 0 6,466 +9
Dec08 080430 98.96 99.47 98.64 99.47 +0.83 0 3,043 -3
Mar09 080430 99.10 99.41 98.62 99.41 +0.79 0 527 +0
Total Volume and Open Interest 33,801 98,956 +326
Japanese Yen(CME)
Jun08 080430 96.32 96.71 95.61 96.50 +0.05 11 162,616 -1,527
Sep08 080430 96.80 97.16 96.11 96.94 +0.02 0 3,721 +47
Dec08 080430 97.37 97.37 96.77 97.37 +0.02 0 548 +0
Total Volume and Open Interest 79,618 168,729 +143
Swiss Franc(CME)
Jun08 080430 96.41 96.87 95.78 96.76 +0.38 10 58,426 +2,847
Sep08 080430 96.58 96.88 95.97 96.79 +0.38 0 1,131 -139
Dec08 080430 96.78 96.78 96.06 96.78 +0.38 0 63 +0
Total Volume and Open Interest 45,843 56,917 -3,450
EuroFX(CME)
Jun08 080430 155.36 156.16 154.85 156.09 +0.78 77 187,393 +683
Sep08 080430 154.78 155.43 154.23 155.36 +0.74 0 3,028 +16
Dec08 080430 153.93 154.71 153.78 154.71 +0.74 0 794 +0
Total Volume and Open Interest 170,352 191,450 +754
Mexican Peso(CME)
May08 080430 952.5 952.5 947.0 952.5 +5.5 0 3 +0
Jun08 080430 943.2 951.0 943.2 949.2 +5.5 297 114,556 -15,464
Total Volume and Open Interest 7,937 131,932 -1,602
30-Year T-Bonds(CBOT)
Jun08 080430 116~060 117~080 115~220 116~285 +0~250 188,869 904,913 +0
Sep08 080430 115~125 116~025 114~285 115~245 +0~250 259 2,643 +0
Dec08 080430 114~155 114~155 113~225 114~155 +0~250 0 49 +0
Total Volume and Open Interest 189,128 908,472 +15,874
10-Year T-Notes(CBOT)
Jun08 080430 115~130 116~010 114~300 115~260 +0~135 544,093 2,044,361 +0
Sep08 080430 114~000 114~200 113~180 114~130 +0~150 3,283 28,118 +0
Dec08 080430 113~130 113~130 112~300 113~130 +0~150      
Total Volume and Open Interest 547,376 2,079,103 +34,912
5-Year T-Notes(CBOT)
Jun08 080430 111~081 112~014 111~047 111~126 +0~045 496,918 0 +0
Sep08 080430 110~124 111~045 110~087 111~031 +0~045 7,711 30,427 +30,427
Dec08 080430 111~031 111~031 110~115 111~031 +0~045      
Total Volume and Open Interest 367,919 1,934,933 +33,322
2 Year T-Notes(CBOT)
Jun08 080430 106~017 106~045 106~005 106~044 +0~026 130 1,108,667 +1,232
Sep08 080430 105~122 105~122 105~096 105~122 +0~026 0 3,270 +529
Dec08 080430 105~122 105~122 105~097 105~122 +0~026      
Total Volume and Open Interest 139,543 1,110,727 +2,203
Eurodollars(CME)
Jun08 080430 97.250 97.340 97.220 97.325 +0.080 14,117 1,357,383 +4,756
Sep08 080430 97.175 97.320 97.135 97.310 +0.120 11,013 1,386,100 +12,176
Dec08 080430 96.990 97.120 96.900 97.100 +0.090 17,166 1,323,770 -10,053
Mar09 080430 96.905 97.020 96.805 96.995 +0.080 7,909 1,092,830 +11,065
Jun09 080430 96.740 96.850 96.640 96.830 +0.085 5,230 854,938 +5,104
Sep09 080430 96.585 96.685 96.490 96.655 +0.070 10,189 742,402 -2,656
Dec09 080430 96.395 96.485 96.300 96.450 +0.055 5,605 537,729 +1,246
Mar10 080430 96.265 96.355 96.165 96.315 +0.045 3,773 387,424 +7,802
Jun10 080430 96.115 96.200 95.995 96.155 +0.045 3,928 264,286 +2,624
Sep10 080430 95.970 96.070 95.855 96.015 +0.050 3,927 190,181 -61
Dec10 080430 95.825 95.940 95.730 95.875 +0.055 6,195 171,028 +4,060
Mar11 080430 95.750 95.860 95.650 95.795 +0.055 3,469 107,512 +835
Jun11 080430 95.660 95.770 95.560 95.700 +0.060 3,226 112,734 +555
Sep11 080430 95.575 95.670 95.495 95.615 +0.060 2,517 68,831 +549
Dec11 080430 95.465 95.595 95.390 95.515 +0.060 3,383 67,925 -557
Mar12 080430 95.405 95.530 95.315 95.460 +0.065 1,999 89,476 +249
Jun12 080430 95.330 95.455 95.265 95.395 +0.065 1,062 47,584 -6
Sep12 080430 95.300 95.390 95.220 95.330 +0.065 939 56,433 +327
Total Volume and Open Interest 1,394,986 9,062,902 +5,993
30 Day Federal Funds(CBOT)
Apr08 080430 5.980 5.990 5.975 5.980 -0.010 5,360 60,838 -3,513
May08 080430 6.200 6.265 6.175 6.255 +0.055 25,419 189,964 +3,587
Jun08 080430 6.215 6.275 6.190 6.265 +0.055 6,071 76,023 -394
Jul08 080430 6.240 6.310 6.210 6.305 +0.065 19,087 99,864 +5,498
Aug08 080430 6.250 6.320 6.210 6.310 +0.060 12,525 90,801 +3,410
Sep08 080430 6.230 6.315 6.195 6.300 +0.065 4,659 46,504 +1,098
Total Volume and Open Interest 83,372 670,027 +16,096
30 Day Fed Funds(e-CBOT)
Apr08 080430 97.730 97.735 97.725 97.730 -0.010 5,360 60,838 -3,513
May08 080430 97.950 98.015 97.925 98.005 +0.055 25,419 189,964 +3,587
Jun08 080430 97.965 98.025 97.940 98.015 +0.055 6,071 76,023 -394
Jul08 080430 97.990 98.060 97.960 98.055 +0.065 19,087 99,864 +5,498
Aug08 080430 98.000 98.070 97.960 98.060 +0.060 12,525 90,801 +3,410
Sep08 080430 97.980 98.065 97.945 98.050 +0.065 4,659 46,504 +1,098
Total Volume and Open Interest 84,357 679,606 +10,866
3-Mth Euro-Yen(CME)
Jun08 080430 99.14 99.14 99.14 99.14 -0.01 4 13,635 +2
Sep08 080430 99.11 99.11 99.11 99.11 +0.06 0 6,292 -2
Dec08 080430 99.08 99.08 99.08 99.08 +0.14 99 2,294 +120
Mar09 080430 99.01 99.01 99.01 99.01 +0.15 0 1,535 +0
Jun09 080430 98.95 98.95 98.95 98.95 +0.14 0 246 +0
Sep09 080430 98.90 98.90 98.90 98.90 +0.14 0 350 +0
Dec09 080430 98.85 98.85 98.85 98.85 +0.14 0 1 +0
Mar10 080430 98.80 98.80 98.80 98.80 +0.15      
Jun10 080430 98.72 98.72 98.72 98.72 +0.13      
Sep10 080430 98.68 98.68 98.68 98.68 +0.14      
Total Volume and Open Interest 103 24,353 +120
3-Mth Euro-Yen(SGX)
Jun08 080430 99.14 99.14 99.14 99.14 +0.03 26 28,170 -273
Sep08 080430 99.07 99.08 99.06 99.07 +0.03 0 15,490 +0
Dec08 080430 98.99 99.04 98.98 99.03 +0.10 0 13,053 -343
Mar09 080430 98.89 98.99 98.88 98.95 +0.10 0 8,582 -32
Jun09 080430 98.90 98.93 98.90 98.90 +0.11 0 2,495 +0
Sep09 080430 98.86 98.92 98.86 98.86 +0.10 0 1,038 +0
Dec09 080430 98.82 98.82 98.82 98.82 +0.11 0 464 +0
Mar10 080430 98.77 98.77 98.77 98.77 +0.10 0 450 +0
Total Volume and Open Interest 26 75,001 +662
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080430 136.64 136.64 136.64 136.64 +1.38      
Dec08 080430 136.64 136.64 136.64 136.64 +1.38      
Total Volume and Open Interest 1,857 20,772 +270
Euro-Bund(EUREX)
Jun08 080429 113.49 114.10 113.42 114.05 +0.52 840,968 1,269,458 -6,785
Sep08 080430 114.16 114.38 114.09 114.29 +0.02 1,272 3,532 +1,040
Dec08 080430 113.88 113.88 113.88 113.88 +0.02      
Total Volume and Open Interest 648,642 1,258,288 -13,662
Euro-Bobl(EUREX)
Jun08 080430 43.23 43.35 43.13 43.31 -0.01 383,924 1,041,657 +15,519
Sep08 080430 43.71 43.72 43.70 43.72 -0.03 3 11,522 +1
Dec08 080430 43.00 43.00 43.00 43.00 -0.01      
Total Volume and Open Interest 383,927 1,053,179 +23,154
3-Mth Euribor(EUREX)
Jun08 080430 95.225 95.240 95.225 95.230 +0.025 851 20,999 -142
Sep08 080430 95.410 95.440 95.410 95.415 +0.005 551 6,772 +42
Dec08 080430 95.520 95.545 95.510 95.510 unch 286 3,520 +280
Total Volume and Open Interest 2,020 37,698 +332
Long Gilt(LIFFE)
Jun08 080430 108~06 108~13 108~01 108~09 +0~01 67,210 316,015 -8,680
Sep08 080430 108~30 108~30 108~30 108~30 +0~01      
Total Volume and Open Interest 46,169 324,695 -3,052
3-Mth Short Sterling(LIFFE)
Jun08 080430 94.44 94.48 94.43 94.46 +0.06 55,987 501,515 -5,818
Sep08 080430 94.67 94.70 94.64 94.67 +0.06 67,263 498,368 -10,013
Dec08 080430 94.78 94.82 94.75 94.77 +0.04 69,168 575,161 -9,141
Mar09 080430 94.90 94.93 94.86 94.89 +0.04 57,636 374,419 -2,412
Jun09 080430 94.95 94.97 94.90 94.93 +0.03 59,781 306,396 -12,272
Sep09 080430 94.91 94.94 94.87 94.89 +0.02 28,617 183,407 -498
Total Volume and Open Interest 278,912 2,768,826 +2,811
3-Mth Euribor(LIFFE)
Jun08 080430 95.210 95.250 95.205 95.230 +0.025 104,265 748,756 -4,638
Sep08 080430 95.405 95.450 95.390 95.415 +0.010 142,171 481,465 +1,826
Dec08 080430 95.510 95.550 95.480 95.510 +0.005 119,559 479,612 -14,285
Total Volume and Open Interest 626,197 3,307,590 -13,986
3-Mth Aus T-Bills(SFE)
Jun08 080430 92.16 92.17 92.15 92.17 +0.01 12,677 389,372 -4,029
Sep08 080430 92.13 92.18 92.13 92.16 +0.03 17,542 243,610 -10,256
Dec08 080430 92.19 92.25 92.18 92.23 +0.05 13,365 122,036 -16,644
Mar09 080430 92.27 92.35 92.26 92.33 +0.07 5,939 69,037 -2,303
Jun09 080430 92.34 92.42 92.32 92.41 +0.09 4,321 59,956 -5,184
Sep09 080430 92.40 92.49 92.40 92.48 +0.09 7,065 47,826 +2,886
Dec09 080430 92.46 92.55 92.46 92.54 +0.09 2,311 23,877 +236
Mar10 080430 92.59 92.60 92.59 92.60 +0.10 360 8,764 +167
Jun10 080430 92.64 92.64 92.64 92.64 +0.11 2 783 +1
Sep10 080430 92.67 92.67 92.67 92.67 +0.10 57 632 -10
Total Volume and Open Interest 70,276 966,420 -35,136
10-Year Aus T-Bonds(SFE)
Jun08 080430 93.68 93.70 93.67 93.70 +0.07 23,774 485,847 -24,839
Sep08 080430 93.70 93.70 93.70 93.70 +0.07      
Total Volume and Open Interest 28,274 485,847 -24,839
3-Year Aus T-Bonds(SFE)
Jun08 080430 93.57 93.61 93.56 93.60 +0.04 49,875 627,979 -29,333
Sep08 080430 93.60 93.60 93.60 93.60 +0.04      
Total Volume and Open Interest 63,439 627,979 -29,333
Gold(CMX)
Jun08 080430 872.2 880.8 864.1 865.1 -11.7 118,111 245,414 +5,099
Aug08 080430 877.4 884.2 868.6 869.4 -11.7 11,811 49,134 +3,807
Oct08 080430 884.5 884.5 873.0 873.4 -11.8 560 15,186 +104
Dec08 080430 884.8 892.0 877.0 877.4 -11.8 1,279 32,979 +377
Feb09 080430 893.6 896.0 881.6 881.6 -11.8 109 23,634 +3
Apr09 080430 887.6 887.6 885.6 885.6 -11.8 43 12,442 +37
Jun09 080430 890.0 890.0 890.0 890.0 -11.8 1,551 13,044 +1,550
Aug09 080430 894.7 894.7 894.7 894.7 -11.8 5 278 +0
Oct09 080430 899.4 899.4 899.4 899.4 -11.9 1 554 +0
Dec09 080430 915.5 915.5 904.2 904.2 -12.1 95 15,497 +56
Feb10 080430 909.0 909.0 909.0 909.0 -12.2 5 39 +0
Total Volume and Open Interest 101,266 418,657 -1,752
Silver(CMX)
May08 080430 1652.0 1687.0 1636.5 1650.2 -3.8 17,691 6,270 -6,611
Jul08 080430 1662.5 1696.0 1645.5 1659.3 -4.7 27,971 70,052 +5,089
Sep08 080430 1670.0 1694.0 1657.0 1668.5 -4.9 650 8,656 +118
Dec08 080430 1690.0 1716.0 1669.0 1681.4 -4.9 814 20,096 +377
Mar09 080430 1717.5 1717.5 1693.7 1693.7 -4.9 63 4,833 +6
May09 080430 1705.0 1705.0 1701.5 1701.5 -5.0 16 2,364 +5
Jul09 080430 1714.0 1714.0 1709.7 1709.7 -5.0 3 4,137 +0
Total Volume and Open Interest 62,002 127,367 -102
Platinum(NYMEX)
Jul08 080430 1925.0 1942.4 1914.6 1935.2 -4.9 1,341 13,694 -2
Oct08 080430 1922.8 1937.0 1922.8 1937.0 -4.9 8 274 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080430 424.00 428.60 413.00 422.75 -8.90 2,060 16,822 -241
Sep08 080430 420.00 427.00 418.00 426.60 -8.95 124 0 +0
Dec08 080430 428.00 430.40 428.00 430.40 -8.95 6 0 +0
Total Volume and Open Interest 683 19,554 +102
Copper(CMX)
May08 080430 390.60 395.50 387.10 393.40 +3.45 4,577 6,733 -2,189
Jul08 080430 388.95 392.70 384.55 390.45 +2.35 11,772 68,437 +709
Sep08 080430 386.75 389.55 384.65 388.25 +1.95 805 11,192 +318
Dec08 080430 381.50 385.00 381.50 383.75 +1.70 286 7,714 +96
Mar09 080430 378.50 378.95 378.50 378.95 +1.55 26 1,256 +9
Total Volume and Open Interest 19,637 105,234 -850
Aluminum(CMX)
May08 080430 1.32 1.32 1.32 1.32 -132.18      
Jun08 080430 1.32 1.32 1.32 1.32 -132.18      
Jul08 080430 1.32 1.32 1.32 1.32 -132.18      
Aug08 080430 1.32 1.32 1.32 1.32 -132.18      
Sep08 080430 1.32 1.32 1.32 1.32 -132.18      
Oct08 080430 1.32 1.32 1.32 1.32 -132.18      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080430 12807 12998 12787 12807 -19 832 27,529 +53
Sep08 080430 12955 12955 12812 12812 -23 0 1,586 +0
Dec08 080430 12827 12848 12827 12827 -21 0 856 +0
Mar09 080430 12831 12866 12831 12831 -35      
Total Volume and Open Interest 2,115 29,928 +507
S & P 500(CME)
Jun08 080430 1388.80 1407.00 1383.50 1386.00 -5.30 20,130 540,837 -3,284
Sep08 080430 1401.20 1406.80 1386.30 1387.70 -5.60 411 11,205 -166
Dec08 080430 1389.60 1407.70 1388.70 1389.60 -6.10 552 8,863 +547
Mar09 080430 1393.10 1411.20 1392.20 1393.10 -6.10 3 6 +1
Total Volume and Open Interest 21,054 564,316 +1,594
S & P 500 E-Mini(Globex)
Jun08 080430 1388.00 1407.00 1383.50 1386.00 -5.25 1,448,179 2,005,961 -3,237
Sep08 080430 1390.50 1408.25 1385.50 1387.75 -5.50 5,818 64,418 +3,211
Total Volume and Open Interest 1,156,917 2,075,464 -9,719
NASDAQ 100(CME)
Jun08 080430 1937.00 1958.00 1916.50 1923.30 -15.70 2,329 33,229 +112
Sep08 080430 1931.50 1953.00 1931.00 1931.50 -16.00 0 135 +0
Dec08 080430 1939.80 1941.00 1939.80 1939.80 -16.20      
Total Volume and Open Interest 960 33,261 +340
NASDAQ 100 E-Mini(Globex)
Jun08 080430 1939.00 1960.50 1916.80 1923.30 -15.70 283,763 331,566 +3,336
Sep08 080430 1949.80 1966.30 1926.00 1931.50 -16.00 168 8,161 +6
Total Volume and Open Interest 189,177 336,777 -48
S & P Midcap 400(CME)
Jun08 080430 846.25 851.00 838.00 840.10 -1.10 78 4,586 -9
Sep08 080430 841.10 841.10 839.25 841.10 -1.10 0 55 +0
Dec08 080430 846.10 846.10 844.25 846.10 -1.10 0 2 +0
Total Volume and Open Interest 14 4,652 -8
Russell 2000(CME)
Jun08 080430 720.50 728.20 712.50 717.50 -1.90 562 37,089 -152
Sep08 080430 717.70 717.70 716.60 717.70 -1.90 0 27 +0
Total Volume and Open Interest 753 37,273 +23
Russell 2000 E-Mini(Globex)
Jun08 080430 718.60 728.40 712.40 717.50 -1.90 154,108 661,409 +306
Sep08 080430 719.00 727.60 712.90 717.70 -1.90 39 6,505 +0
Total Volume and Open Interest 141,016 668,287 +2,392
Nikkei 225(CME)
Jun08 080430 13855 13990 13785 13795 -95 78,175 196,266 +4,532
Sep08 080430 13830 14005 13815 13880 -45 130 915 +52
Total Volume and Open Interest 78,340 198,195 +5,542
Nikkei 225(SGX)
Jun08 080430 13855 13990 13785 13795 -95 78,175 196,266 +4,532
Sep08 080430 13830 14005 13815 13880 -45 130 915 +52
Dec08 080430 13830 13830 13830 13830 -45 0 10 +0
Total Volume and Open Interest 78,340 198,195 +5,542
CAC 40(EURONEXT)
May08 080430 4954.5 4973.0 4901.0 4960.5 +14.0 86,600 414,902 +6,704
Jun08 080430 4885.5 4913.5 4848.0 4902.5 +14.0 1,082 43,714 +724
Jul08 080430 4873.5 4916.5 4873.5 4916.5 +14.0 1 7 +0
Total Volume and Open Interest 79,298 453,430 +1,292
Hang Seng Index(HKFE)
Apr08 080429 25727 25991 25610 25918 +249 11,421 6,531 +4,729
May08 080430 25775 25939 25581 25735 -25 5,415 11,018 +7,063
Jun08 080430 25793 25860 25538 25700 -3 8 124 -301
Total Volume and Open Interest 13,482 15,472 +4,470
DAX(EUREX)
Jun08 080430 6939.0 7014.0 6895.0 6991.0 +65.5 115,330 228,780 +3,276
Sep08 080430 7011.0 7079.0 6974.5 7066.5 +65.5 285 7,496 +23
Dec08 080430 7080.0 7152.5 7063.0 7143.0 +65.5 300 2,528 +72
Total Volume and Open Interest 106,546 235,433 +2,026
FT-SE 100(EURONEXT)
Jun08 080430 6095.00 6131.50 6041.50 6097.00 -3.00 91,386 479,369 +9,600
Sep08 080430 6117.00 6138.50 6065.00 6116.50 -3.50 1,064 6,313 +558
Dec08 080430 6160.00 6160.00 6160.00 6160.00 -3.00 1,000 4,260 +660
Total Volume and Open Interest 74,368 479,124 +730
SPI 200(SFE)
Jun08 080430 5627.0 5652.0 5548.0 5601.0 -24.0 17,451 241,007 -9,773
Sep08 080430 5580.0 5641.0 5580.0 5607.0 -25.0 13 1,671 -38
Dec08 080430 5700.0 5700.0 5667.0 5667.0 -24.0 9 853 -27
Total Volume and Open Interest 18,588 243,568 -9,838
GSCI(CME)
May08 080430 732.90 735.00 720.50 724.55 -4.75 1,194 18,013 +651
Jun08 080430 724.00 733.50 721.00 724.00 -4.50 1 5 +0
Jul08 080430 723.00 732.50 720.00 723.00 -4.00      
Total Volume and Open Interest 187 17,367 +5
RJ/CRB Index(ICE)
Jun08 080430 390.90 390.90 390.90 390.90 -150.35 18 476 -3
Aug08 080430 548.25 548.25 547.25 547.25 -1.00 0 690 +0
Nov08 080430 554.25 554.25 553.25 553.25 -1.00 0 5 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz