Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri May 02, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080502 1260.00 1299.00 1260.00 1292.50 +33.75 1,079 8,864 -1,785
Jul08 080502 1271.00 1311.00 1265.00 1304.50 +33.50 8,959 223,043 -5,628
Aug08 080502 1289.00 1297.00 1289.00 1292.00 +32.00 339 12,929 -93
Sep08 080502 1230.00 1257.00 1229.00 1254.50 +27.50 30 10,542 +207
Nov08 080502 1189.00 1226.00 1187.00 1218.50 +25.25 3,544 152,959 +883
Jan09 080502 1205.00 1235.00 1205.00 1232.25 +25.50 28 14,322 +372
Mar09 080502 1216.00 1246.00 1216.00 1243.00 +25.50 71 4,633 +28
Total Volume and Open Interest 145,125 474,557 -2,056
Soybean Meal(CBOT)
May08 080502 322.50 334.00 322.50 331.80 +8.40 1,249 4,502 -949
Jul08 080502 328.50 340.00 328.00 338.00 +8.50 6,431 77,283 -1,887
Aug08 080502 326.00 336.00 326.00 334.50 +8.00 269 20,967 +393
Sep08 080502 318.00 324.00 318.00 323.00 +7.50 36 12,239 -78
Oct08 080502 296.50 303.50 296.50 301.50 +4.50 448 15,245 -40
Dec08 080502 292.50 300.50 292.50 298.50 +4.50 1,930 56,871 -426
Jan09 080502 299.70 299.70 299.70 299.70 +4.40 35 5,524 +3
Mar09 080502 303.00 303.00 303.00 303.00 +4.50 62 3,179 -14
Total Volume and Open Interest 69,311 207,442 +226
Soybean Oil(CBOT)
May08 080502 56.00 57.50 55.90 56.67 +0.91 479 4,704 -1,183
Jul08 080502 56.50 58.20 56.30 57.26 +0.91 5,146 135,132 -694
Aug08 080502 56.90 58.25 56.75 57.56 +0.88 935 16,773 +42
Sep08 080502 57.20 58.65 56.90 57.80 +0.87 511 10,226 -272
Oct08 080502 57.25 58.65 57.15 58.00 +0.90 259 9,580 +24
Dec08 080502 57.70 59.25 57.70 58.47 +0.92 2,027 63,805 -1,306
Jan09 080502 57.90 58.65 57.90 58.65 +0.92 8 3,981 -69
Mar09 080502 58.15 59.45 58.15 58.95 +0.95 26 4,987 +0
Total Volume and Open Interest 62,327 263,931 -5,318
Canola(WCE)
May08 080502 587.9 594.3 587.9 594.3 +9.3 0 671 -30
Jul08 080502 589.8 605.8 589.8 603.8 +8.2 4,562 58,498 -1,060
Total Volume and Open Interest 7,909 125,700 +108
Corn(CBOT)
May08 080502 602.00 612.50 600.50 602.00 -3.50 13,406 27,981 -7,395
Jul08 080502 615.00 624.00 611.50 613.50 -3.75 20,729 584,200 +3,683
Sep08 080502 624.00 631.00 622.50 623.25 -3.50 775 132,433 +424
Dec08 080502 628.00 637.75 626.00 629.50 -2.00 6,574 460,130 +3,196
Mar09 080502 638.50 647.00 636.50 639.75 -1.50 366 59,783 +741
May09 080502 642.00 652.50 642.00 646.50 -2.50 133 7,392 +27
Total Volume and Open Interest 309,424 1,413,722 -16,943
Wheat(CBOT)
May08 080502 792.00 796.00 792.00 796.00 +19.50 52 1,702 -1,517
Jul08 080502 791.00 813.00 791.00 809.00 +19.00 3,709 215,195 -1,293
Sep08 080502 805.00 827.00 805.00 823.00 +18.75 717 44,533 +980
Dec08 080502 825.00 846.00 825.00 843.00 +20.00 291 61,919 -608
Mar09 080502 852.00 859.75 852.00 859.75 +17.75 54 3,986 -3
Total Volume and Open Interest 61,541 362,265 -2,854
Wheat(KCBT)
May08 080502 875.00 898.00 875.00 898.00 +33.00 438 2,103 -760
Jul08 080502 842.00 863.00 840.00 861.25 +21.75 9,041 59,476 +632
Sep08 080502 851.50 873.00 851.50 871.50 +20.00 1,717 12,976 +339
Dec08 080502 874.00 890.00 874.00 889.00 +23.00 2,372 16,901 +551
Mar09 080502 885.00 900.00 885.00 898.00 +23.00 45 752 +11
Total Volume and Open Interest 14,206 100,759 -602
Wheat(MGE)
May08 080502 1142.00 1155.00 1142.00 1155.00 +13.00 124 245 -235
Jul08 080502 936.00 961.00 936.00 957.00 +21.00 560 8,209 +11
Sep08 080502 880.00 894.00 880.00 894.00 +17.00 1,030 17,147 +48
Dec08 080502 890.00 904.00 888.00 902.00 +14.00 967 15,050 +19
Mar09 080502 904.00 912.00 904.00 910.00 +16.00 123 1,209 +99
Total Volume and Open Interest 3,781 43,276 +181
Oats(CBOT)
May08 080502 391.00 406.00 391.00 401.00 +4.25 238 200 -108
Jul08 080502 400.00 420.25 399.75 412.00 +4.50 599 9,834 +292
Sep08 080502 432.00 432.00 423.00 423.00 +5.00 22 427 +12
Dec08 080502 427.00 446.00 427.00 437.00 +5.00 135 4,287 +269
Total Volume and Open Interest 2,483 14,411 +163
Rough Rice(CBOT)
May08 080502 20.55 20.55 20.55 20.55 +0.19 121 358 -238
Jul08 080502 20.92 21.25 20.90 20.94 +0.31 264 9,089 -808
Sep08 080502 18.52 18.68 18.50 18.58 +0.04 32 5,308 -125
Nov08 080502 18.35 18.55 18.35 18.55 +0.32 42 4,978 +80
Total Volume and Open Interest 4,443 21,315 -1,447
Live Cattle(CME)
Jun08 080502 91.900 92.600 91.830 92.135 +0.685 24,000 130,761 -3,627
Aug08 080502 97.700 98.400 97.680 98.250 +0.750 12,739 86,557 +1,894
Oct08 080502 103.550 104.500 103.500 104.400 +0.865 6,668 39,493 +1,483
Dec08 080502 103.600 104.150 103.600 104.100 +0.620 2,660 22,249 +125
Feb09 080502 105.450 106.000 105.450 105.980 +0.500 739 12,334 +353
Apr09 080502 105.800 106.500 105.750 106.350 +0.450 356 3,807 -1
Total Volume and Open Interest 39,994 296,494 +1,974
Feeder Cattle(CME)
May08 080502 105.300 105.950 105.200 105.650 +0.700 1,442 6,824 -654
Aug08 080502 107.400 108.450 107.400 108.150 +0.865 1,993 18,611 -165
Sep08 080502 109.600 109.600 108.750 109.100 +0.400 101 2,231 -7
Oct08 080502 109.850 110.450 109.600 110.250 +0.600 226 2,698 -89
Nov08 080502 109.600 110.200 109.600 110.050 +0.450 30 775 +11
Jan09 080502 107.700 107.700 107.700 107.700 unch 7 749 +1
Mar09 080502 107.500 107.500 107.500 107.500 unch 1 5 +0
Total Volume and Open Interest 4,764 33,057 -186
Lean Hogs(CME)
May08 080502 73.100 73.500 72.680 73.400 +0.850 1,315 3,266 -443
Jun08 080502 71.900 72.430 71.500 71.950 +0.850 20,544 78,657 -3,370
Jul08 080502 73.800 74.980 73.785 74.480 +0.695 8,143 36,216 -420
Aug08 080502 76.100 76.700 75.800 76.100 +0.450 6,913 44,896 +1,964
Oct08 080502 72.450 72.850 72.350 72.550 +0.720 2,789 25,924 +674
Dec08 080502 74.000 75.050 73.900 74.635 +0.885 2,268 31,484 -63
Feb09 080502 79.750 80.050 79.150 79.850 +0.815 854 14,837 +102
Apr09 080502 83.100 83.480 82.700 83.250 +0.750 74 7,523 +16
Total Volume and Open Interest 29,724 246,768 +1,031
Pork Bellies(CME)
May08 080502 74.500 74.750 73.100 73.900 -0.550 189 289 -95
Jul08 080502 75.200 75.550 74.700 74.700 +0.150 244 1,280 +64
Aug08 080502 75.800 76.000 74.900 74.900 +0.400 40 397 +10
Feb09 080502 96.000 96.300 94.200 94.200 -0.300 3 25 +0
Mar09 080502 96.600 96.600 96.600 96.600 +1.600 0 5 +0
Total Volume and Open Interest 330 2,017 -4
Class III Milk(CME)
May08 080502 17.90 17.90 17.90 17.90 -0.15 150 3,961 +16
Jun08 080502 18.50 18.54 18.50 18.54 -0.11 82 3,572 +2
Jul08 080502 19.05 19.20 19.05 19.20 -0.02 50 2,631 +8
Aug08 080502 19.20 19.44 19.20 19.44 +0.10 70 2,545 +29
Sep08 080502 19.62 19.62 19.62 19.62 +0.14 26 2,482 +1
Total Volume and Open Interest 927 31,015 +271
Cocoa(ICE)
May08 080502 2740 2740 2715 2740 +19 23 120 -22
Jul08 080502 2617 2630 2555 2621 +4 16,928 70,069 -250
Sep08 080502 2575 2600 2530 2593 +5 2,627 26,465 -31
Dec08 080502 2563 2575 2522 2572 -3 683 24,271 +106
Mar09 080502 2537 2550 2495 2550 -9 244 11,052 -33
May09 080502 2500 2552 2500 2552 -8 31 2,524 +2
Jul09 080502 2553 2553 2553 2553 -8 7 1,998 -2
Total Volume and Open Interest 8,743 139,099 +693
Coffee "C"(ICE)
May08 080502 128.85 130.30 128.00 128.55 +0.15 405 2,818 -723
Jul08 080502 130.45 131.55 128.80 129.40 +0.15 18,295 90,628 +401
Sep08 080502 133.00 133.90 131.30 131.85 +0.20 4,652 26,740 +911
Dec08 080502 135.85 137.25 134.75 135.30 +0.20 1,088 14,735 +86
Mar09 080502 139.80 139.80 138.50 138.70 +0.20 798 8,979 +455
May09 080502 140.95 140.95 140.95 140.95 +0.20 178 3,813 +83
Total Volume and Open Interest 11,999 150,031 -1,206
Orange Juice(ICE)
May08 080502 122.75 122.75 117.80 117.80 +1.80 12 30 -598
Jul08 080502 120.10 123.45 119.20 121.55 +3.25 909 23,427 -228
Sep08 080502 125.35 126.65 122.55 124.90 +3.30 179 3,149 +59
Nov08 080502 128.15 129.45 127.25 127.85 +3.25 21 2,338 -2
Jan09 080502 130.55 132.75 130.55 131.00 +3.10 4 1,521 -3
Mar09 080502 134.15 134.50 134.15 134.50 +3.40 0 187 +0
Total Volume and Open Interest 2,671 31,471 +104
Sugar #11(ICE)
Jul08 080502 11.35 11.52 11.12 11.49 +0.14 71,609 459,272 -3,134
Oct08 080502 12.20 12.34 12.02 12.31 +0.09 24,214 188,868 -358
Mar09 080502 13.25 13.25 12.95 13.21 +0.02 7,528 92,147 -1,521
May09 080502 13.70 13.70 13.31 13.53 -0.03 3,745 63,962 -358
Jul09 080502 13.73 13.74 13.55 13.74 -0.03 2,165 37,332 -186
Total Volume and Open Interest 104,148 922,148 -9,765
Sugar #14(ICE)
Jul08 080502 20.70 20.70 20.70 20.70 unch 99 3,178 -40
Sep08 080502 20.73 20.73 20.73 20.73 -0.01 51 1,455 -11
Nov08 080502 21.08 21.08 21.08 21.08 -0.02 0 1,096 +0
Jan09 080502 21.13 21.13 21.13 21.13 +0.03 26 753 +0
Mar09 080502 21.15 21.15 21.10 21.10 unch 0 384 +0
Total Volume and Open Interest 176 7,314 -51
London Cocoa(LCE)
May08 080502 1395 1408 1363 1407 +11 1,449 38,948 -1,606
Jul08 080502 1407 1430 1375 1423 +10 7,408 64,377 -893
Sep08 080502 1340 1372 1069 1367 +14 3,103 49,818 +1,414
Dec08 080502 1322 1357 1310 1350 +14 2,596 41,851 +834
Mar09 080502 1303 1331 1289 1324 +16 585 21,744 +61
May09 080502 1312 1330 1306 1330 +15 49 3,910 +15
Jul09 080502 1325 1339 1322 1339 +16 0 2,453 +0
Total Volume and Open Interest 12,969 224,452 +1,031
London Coffee(LCE)
May08 080502 2125.00 2159.00 2100.00 2104.00 -18.00 670 6,744 -231
Jul08 080502 2153.00 2195.00 2119.00 2126.00 -19.00 13,178 85,455 -410
Sep08 080502 2173.00 2191.00 2124.00 2130.00 -13.00 2,478 34,956 -310
Nov08 080502 2146.00 2164.00 2111.00 2115.00 -1.00 1,657 8,365 +1,119
Jan09 080502 2140.00 2155.00 2097.00 2100.00 -1.00 100 5,554 +72
Total Volume and Open Interest 20,553 140,834 -1,722
London Sugar(LCE)
Aug08 080502 324.10 329.50 321.50 327.10 +2.50 4,433 22,140 -1,456
Oct08 080502 334.00 338.80 332.20 336.50 +1.60 1,385 14,183 +410
Dec08 080502 344.70 347.90 342.00 346.20 +1.20 522 4,154 -43
Mar09 080502 355.70 359.40 353.50 357.70 +1.90 108 6,316 +36
May09 080502 360.00 361.70 360.00 361.70 +2.10 66 2,426 +0
Total Volume and Open Interest 3,421 56,083 +466
Cotton(ICE)
May08 080502 67.08 67.53 67.05 67.05 +0.10 448 2,100 -35
Jul08 080502 69.30 70.40 68.77 69.56 +0.31 24,509 125,272 +11
Oct08 080502 74.91 74.91 74.52 74.52 -0.17 251 2,555 +55
Dec08 080502 77.30 78.53 76.95 77.84 +0.39 9,663 101,597 +1,427
Mar09 080502 81.87 82.39 81.80 82.14 +0.38 498 9,086 +186
May09 080502 83.84 83.84 83.53 83.54 +0.33 133 1,444 +38
Total Volume and Open Interest 24,236 246,983 +893
Lumber(CME)
May08 080502 211.1 216.6 211.1 216.6 +7.2 799 1,737 +81
Jul08 080502 238.5 245.9 238.5 245.4 +7.9 2,135 9,263 -89
Sep08 080502 256.0 263.0 256.0 262.5 +6.4 155 2,512 -17
Nov08 080502 254.5 258.0 254.5 258.0 +3.0 152 760 +94
Total Volume and Open Interest 2,326 14,557 -220
Crude Oil(NYM)
Jun08 080502 113.40 116.45 113.10 116.32 +3.80 291,258 345,815 -6,814
Jul08 080502 112.60 115.79 112.60 115.79 +3.99 82,965 153,480 +6,147
Aug08 080502 112.85 115.16 112.85 115.16 +4.08 35,082 59,537 +2,788
Sep08 080502 111.50 114.58 111.50 114.58 +4.08 21,347 72,614 -27
Oct08 080502 114.07 114.07 114.07 114.07 +4.09 7,931 47,999 -414
Nov08 080502 113.58 113.58 113.58 113.58 +4.09 4,960 24,898 +598
Dec08 080502 113.13 113.13 113.13 113.13 +4.09 27,020 204,702 +278
Jan09 080502 112.63 112.63 112.63 112.63 +4.06 106 28,297 -10
Feb09 080502 112.18 112.18 112.18 112.18 +4.03 109 12,347 -20
Mar09 080502 108.55 111.76 108.55 111.76 +4.00 1,088 12,810 -35
Apr09 080502 111.35 111.35 111.35 111.35 +3.97 178 8,226 -75
May09 080502 110.98 110.98 110.98 110.98 +3.94 256 16,761 -39
Jun09 080502 110.63 110.63 110.63 110.63 +3.91 1,832 24,645 +576
Jul09 080502 110.31 110.31 110.31 110.31 +3.88 0 12,240 +0
Aug09 080502 110.02 110.02 110.02 110.02 +3.85 0 5,940 +0
Sep09 080502 109.75 109.75 109.75 109.75 +3.83 525 9,453 +365
Total Volume and Open Interest 517,975 1,366,639 +1,183
Heating Oil(NYM)
Jun08 080502 314.80 321.87 314.80 321.87 +10.10 39,480 84,097 -2,983
Jul08 080502 318.15 323.02 318.15 323.02 +9.90 11,776 33,488 -306
Aug08 080502 324.32 324.32 324.32 324.32 +9.80 6,366 15,436 +113
Sep08 080502 325.82 325.82 325.82 325.82 +9.90 7,144 11,791 +780
Oct08 080502 327.50 327.50 327.17 327.17 +9.90 2,100 8,247 -378
Nov08 080502 328.07 328.07 328.07 328.07 +9.95 1,079 6,219 +100
Dec08 080502 328.87 328.87 328.87 328.87 +10.00 5,862 22,238 +223
Jan09 080502 329.42 329.42 329.42 329.42 +10.00 614 12,082 +98
Feb09 080502 328.42 328.42 328.42 328.42 +10.00 147 2,315 +12
Mar09 080502 325.27 325.27 325.27 325.27 +10.10 141 1,696 +51
Apr09 080502 313.50 319.87 313.50 319.87 +10.20 26 1,185 +2
May09 080502 314.52 314.52 314.52 314.52 +10.25 7 308 +5
Total Volume and Open Interest 84,804 219,070 -7,493
Gasoline(NYMEX)
Jun08 080502 286.47 297.56 286.47 296.64 +8.82 41,667 96,029 +2,551
Jul08 080502 286.65 296.61 286.15 295.94 +8.62 14,643 46,953 +1,361
Aug08 080502 286.72 295.00 286.17 294.29 +8.57 8,876 17,701 +426
Sep08 080502 284.46 291.69 283.29 291.39 +8.62 5,223 24,060 +307
Oct08 080502 272.23 278.75 268.75 278.14 +8.72 3,342 21,955 +942
Nov08 080502 267.36 275.04 267.36 275.04 +8.82 1,023 7,169 +369
Dec08 080502 264.50 274.25 264.50 274.04 +8.82 1,245 16,903 -44
Jan09 080502 274.95 274.95 273.53 274.94 +8.82 513 5,098 -28
Feb09 080502 276.69 276.69 276.69 276.69 +8.82 53 1,703 -2
Mar09 080502 279.39 279.39 279.39 279.39 +8.77 0 2,048 +0
Total Volume and Open Interest 76,590 255,403 -2,686
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080502 296.64 296.64 296.64 296.64 +8.82 1 6 -1
Jul08 080502 295.94 295.94 295.94 295.94 +8.62      
Aug08 080502 294.29 294.29 294.29 294.29 +8.57 0 1 +0
Sep08 080502 291.39 291.39 291.39 291.39 +8.62      
Total Volume and Open Interest 1 7 -1
Natural Gas(NYM)
Jun08 080502 10.522 10.795 10.500 10.777 +0.216 76,353 132,734 -4,687
Jul08 080502 10.790 10.920 10.785 10.920 +0.218 20,730 83,449 -1,073
Aug08 080502 10.750 11.001 10.750 11.001 +0.218 7,323 34,943 +564
Sep08 080502 10.820 11.029 10.820 11.029 +0.218 5,144 27,103 -419
Oct08 080502 11.089 11.089 11.089 11.089 +0.215 7,568 66,161 +456
Nov08 080502 11.205 11.349 11.205 11.349 +0.215 2,382 34,044 +150
Dec08 080502 11.555 11.694 11.555 11.694 +0.210 2,751 36,738 -243
Jan09 080502 11.914 11.914 11.914 11.914 +0.205 4,693 56,125 +19
Feb09 080502 11.869 11.869 11.869 11.869 +0.200 838 14,724 +145
Mar09 080502 11.439 11.589 11.439 11.589 +0.200 1,541 43,823 +125
Apr09 080502 9.819 9.819 9.819 9.819 +0.165 1,280 38,560 -53
May09 080502 9.570 9.617 9.570 9.617 +0.160 193 30,740 -14
Jun09 080502 9.679 9.679 9.679 9.679 +0.157 98 13,795 -31
Jul09 080502 9.657 9.762 9.657 9.762 +0.155 84 12,008 -2
Aug09 080502 9.750 9.814 9.730 9.814 +0.155 131 11,955 -96
Sep09 080502 9.745 9.834 9.740 9.834 +0.155 54 9,057 +30
Total Volume and Open Interest 125,279 872,489 -4,020
Brent Crude Oil(ICE)
Jun08 080502 110.36 114.80 109.80 114.56 +4.06 119,824 118,549 -5,402
Jul08 080502 109.75 114.60 109.62 114.36 +4.06 68,199 141,769 +9,541
Aug08 080502 109.41 114.25 109.41 114.13 +4.09 34,825 52,894 +5,174
Sep08 080502 109.09 113.90 109.09 113.80 +4.12 13,211 26,256 +162
Oct08 080502 108.85 113.59 108.85 113.46 +4.12 5,390 14,750 -908
Nov08 080502 109.13 113.20 108.91 113.09 +4.09 5,822 17,428 +163
Dec08 080502 108.10 112.80 108.09 112.70 +4.07 15,810 54,594 +1,134
Jan09 080502 109.10 112.39 109.05 112.39 +4.04 1,795 13,876 +32
Feb09 080502 108.77 112.08 108.72 112.08 +4.03 458 8,108 +162
Mar09 080502 107.75 111.75 107.75 111.75 +4.00 140 5,846 -279
Apr09 080502 111.40 111.40 111.40 111.40 +3.96 0 11,063 +2,087
May09 080502 111.07 111.07 111.07 111.07 +3.91 0 2,636 +10
Jun09 080502 107.60 110.77 107.60 110.77 +3.87 914 11,094 +171
Jul09 080502 110.52 110.52 110.52 110.52 +3.80 0 2,977 +0
Total Volume and Open Interest 282,589 559,379 +3,309
Gas Oil(ICE)
May08 080502 1043.25 1078.25 1043.25 1076.50 +29.75 28,938 44,927 -4,810
Jun08 080502 1020.00 1056.50 1020.00 1054.75 +32.00 48,706 68,728 +599
Jul08 080502 1016.25 1048.50 1013.50 1047.00 +33.50 20,526 31,511 +3,368
Aug08 080502 1013.50 1045.00 1013.50 1043.75 +34.25 5,693 17,079 +196
Sep08 080502 1016.25 1043.00 1013.50 1041.50 +34.50 4,229 18,045 +300
Oct08 080502 1015.00 1038.75 1012.25 1038.75 +34.50 3,602 10,140 +279
Nov08 080502 1012.00 1035.25 1009.50 1035.25 +34.00 2,558 9,478 +482
Dec08 080502 1005.00 1033.00 1004.50 1031.75 +33.75 7,127 37,582 +2,210
Jan09 080502 1008.00 1028.25 1007.00 1028.25 +33.75 2,014 18,666 +463
Feb09 080502 1021.75 1021.75 1021.75 1021.75 +33.75 120 2,320 +0
Total Volume and Open Interest 124,388 291,549 +3,563
Ethanol(CBOT)
May08 080502 2.450 2.480 2.450 2.480 -0.010 11 180 +9
Jun08 080502 2.470 2.490 2.451 2.474 +0.036 25 270 -6
Jul08 080502 2.430 2.450 2.430 2.440 +0.030 11 212 +3
Aug08 080502 2.430 2.450 2.430 2.440 +0.035 11 118 -11
Sep08 080502 2.430 2.430 2.430 2.430 +0.030 15 93 +0
Oct08 080502 2.430 2.430 2.430 2.430 +0.027 15 116 -13
Nov08 080502 2.430 2.430 2.430 2.430 +0.010 1 113 -35
Dec08 080502 2.420 2.420 2.420 2.420 +0.015 1 147 -35
Total Volume and Open Interest 192 1,862 -12
US Dollar Index(ICE)
Jun08 080502 73.405 73.900 73.300 73.690 +0.210 6,684 31,288 -1,005
Sep08 080502 73.880 74.245 73.680 74.090 +0.210 21 2,533 -1
Dec08 080502 74.490 74.490 74.490 74.490 +0.210 2 419 +0
Total Volume and Open Interest 8,921 35,247 -918
Australian Dollar(CME)
Jun08 080502 93.10 93.10 93.10 93.10 +0.27 288 95,756 -5,176
Sep08 080502 91.96 91.96 91.96 91.96 +0.27 0 1,105 +6
Dec08 080502 90.87 90.87 90.87 90.87 +0.27 0 1,025 +0
Total Volume and Open Interest 57,512 103,226 +6,662
British Pound(CME)
Jun08 080502 197.86 197.86 196.75 196.83 +0.05 109 132,158 +1,397
Sep08 080502 195.56 195.56 195.56 195.56 +0.05 1 2,115 +428
Dec08 080502 194.23 194.23 194.23 194.23 +0.05 32 221 +52
Total Volume and Open Interest 125,069 133,349 +2,228
Canadian Dollar(CME)
Jun08 080502 98.34 98.34 97.78 98.05 -0.07 260 97,480 +60
Sep08 080502 98.00 98.00 98.00 98.00 -0.06 0 6,331 -233
Dec08 080502 98.01 98.01 98.01 98.01 -0.02 28 3,102 +30
Mar09 080502 97.97 97.97 97.97 97.97 -0.02 0 526 +0
Total Volume and Open Interest 72,703 108,725 +10,566
Japanese Yen(CME)
Jun08 080502 95.73 95.74 95.10 95.23 -0.83 80 165,693 +2,430
Sep08 080502 95.66 95.66 95.66 95.66 -0.84 0 3,836 +56
Dec08 080502 96.09 96.09 96.09 96.09 -0.84 0 548 +0
Total Volume and Open Interest 151,029 168,075 +1,135
Swiss Franc(CME)
Jun08 080502 95.26 95.26 94.43 94.77 -0.59 82 61,419 +2,826
Sep08 080502 94.79 94.79 94.79 94.79 -0.59 0 1,120 -2
Dec08 080502 94.78 94.78 94.78 94.78 -0.59 0 63 +0
Total Volume and Open Interest 86,133 59,973 +295
EuroFX(CME)
Jun08 080502 154.40 154.41 153.65 153.86 -0.44 133 197,101 +7,057
Sep08 080502 153.12 153.12 153.12 153.12 -0.47 0 3,407 +285
Dec08 080502 152.47 152.47 152.47 152.47 -0.47 0 790 +0
Total Volume and Open Interest 283,229 195,662 +4,354
Mexican Peso(CME)
May08 080502 953.5 953.5 953.5 953.5 +3.0 0 3 +0
Jun08 080502 948.0 952.0 948.0 950.2 +3.0 71 111,824 -4,401
Total Volume and Open Interest 31,185 118,133 +1,663
30-Year T-Bonds(CBOT)
Jun08 080502 116~285 117~235 115~230 116~075 -0~290 318,502 907,030 +4,330
Sep08 080502 116~180 116~190 114~215 115~065 -0~270 1,341 6,739 -32
Dec08 080502 113~295 113~295 113~295 113~295 -0~270 1 48 -1
Total Volume and Open Interest 280,908 910,727 +3,025
10-Year T-Notes(CBOT)
Jun08 080502 115~180 116~035 114~205 114~310 -0~245 790,698 2,055,594 -15,925
Sep08 080502 114~150 114~235 113~095 113~195 -0~250 13,717 30,395 +1,648
Dec08 080502 112~195 112~195 112~195 112~195 -0~250      
Total Volume and Open Interest 865,908 2,105,658 +22,459
5-Year T-Notes(CBOT)
Jun08 080502 111~100 112~016 111~019 111~060 -0~052 502,839 0 +0
Sep08 080502 110~083 111~044 110~054 110~090 -0~054 563 33,770 +33,770
Dec08 080502 110~090 111~017 110~090 110~090 -0~054      
Total Volume and Open Interest 668,749 1,933,249 +5,082
2 Year T-Notes(CBOT)
Jun08 080502 106~025 106~025 105~112 105~126 -0~023 1,087 1,132,058 +23,007
Sep08 080502 105~073 105~073 105~073 105~073 -0~027 0 4,140 +0
Dec08 080502 105~073 105~073 105~073 105~073 -0~027      
Total Volume and Open Interest 283,739 1,119,859 +4,055
Eurodollars(CME)
Jun08 080502 97.390 97.415 97.365 97.365 +0.035 12,665 1,385,936 +33,922
Sep08 080502 97.370 97.395 97.305 97.325 +0.045 21,253 1,390,118 -13,004
Dec08 080502 97.140 97.145 96.975 97.055 -0.010 8,303 1,335,017 +16,587
Mar09 080502 97.000 97.000 96.830 96.865 -0.090 7,922 1,107,357 -1,060
Jun09 080502 96.805 96.805 96.615 96.650 -0.130 10,743 873,827 +8,058
Sep09 080502 96.615 96.615 96.430 96.460 -0.140 9,393 744,293 +3,436
Dec09 080502 96.405 96.405 96.260 96.260 -0.135 8,736 533,187 -266
Mar10 080502 96.280 96.280 96.065 96.140 -0.135 7,640 387,821 +307
Jun10 080502 96.135 96.135 95.960 96.000 -0.135 4,254 269,039 +5,563
Sep10 080502 96.015 96.020 95.835 95.885 -0.130 6,731 194,023 +3,891
Dec10 080502 95.900 95.905 95.720 95.765 -0.125 4,308 167,300 -1,294
Mar11 080502 95.675 95.745 95.660 95.700 -0.120 4,487 106,154 +742
Jun11 080502 95.760 95.760 95.580 95.620 -0.115 7,501 112,083 -175
Sep11 080502 95.520 95.570 95.510 95.545 -0.115 6,622 70,461 +839
Dec11 080502 95.425 95.475 95.425 95.455 -0.110 6,627 69,064 +599
Mar12 080502 95.395 95.425 95.395 95.405 -0.110 6,595 90,863 +937
Jun12 080502 95.485 95.485 95.335 95.350 -0.105 5,797 46,869 -136
Sep12 080502 95.275 95.335 95.275 95.290 -0.105 5,583 57,520 +656
Total Volume and Open Interest 2,469,133 9,122,118 +29,295
30 Day Federal Funds(CBOT)
May08 080502 6.255 6.255 6.255 6.255 unch 1,703 150,763 -18,131
Jun08 080502 6.260 6.260 6.255 6.255 -0.010 1,666 76,208 -1,947
Jul08 080502 6.290 6.290 6.285 6.290 -0.010 870 100,677 -1,182
Aug08 080502 6.300 6.305 6.300 6.305 -0.015 699 95,649 +2,895
Sep08 080502 6.295 6.295 6.295 6.295 -0.015 340 48,902 +1,303
Oct08 080502 98.010 98.010 98.010 98.010 -0.005 0 51,328 +960
Total Volume and Open Interest 214,732 628,251 -55,882
30 Day Fed Funds(e-CBOT)
May08 080502 98.010 98.010 98.000 98.005 unch 36,733 150,763 +150,763
Jun08 080502 98.015 98.020 98.000 98.005 -0.010 15,314 76,208 +76,208
Jul08 080502 98.045 98.065 98.025 98.040 -0.010 33,029 100,677 +100,677
Aug08 080502 98.070 98.095 98.035 98.055 -0.015 24,598 95,649 +95,649
Sep08 080502 98.055 98.100 98.000 98.045 -0.015 12,352 48,902 +48,902
Oct08 080502 98.010 98.075 97.960 98.010 -0.005 12,895 51,328 +51,328
Total Volume and Open Interest 157,831 607,185 +546,347
3-Mth Euro-Yen(CME)
Jun08 080502 99.14 99.14 99.14 99.14 unch 4 14,222 +14,222
Sep08 080502 99.09 99.09 99.09 99.09 -0.01 5 6,561 +6,561
Dec08 080502 99.03 99.03 99.03 99.03 -0.01 11 2,234 +2,234
Mar09 080502 98.97 98.97 98.97 98.97 -0.02 120 1,535 +1,535
Jun09 080502 98.91 98.91 98.91 98.91 -0.01 68 314 +314
Sep09 080502 98.87 98.87 98.87 98.87 -0.01 0 350 +350
Dec09 080502 98.83 98.83 98.83 98.83 -0.01 0 1 +1
Mar10 080502 98.78 98.78 98.78 98.78 -0.01      
Jun10 080502 98.76 98.76 98.70 98.70 -0.01      
Sep10 080502 98.71 98.71 98.66 98.66 -0.01      
Total Volume and Open Interest 208 25,217 +25,217
3-Mth Euro-Yen(SGX)
Jun08 080502 99.14 99.14 99.13 99.14 +0.01 458 28,617 +357
Sep08 080502 99.07 99.08 99.07 99.07 +0.01 0 15,514 +20
Dec08 080502 99.04 99.04 99.01 99.03 +0.01 683 13,079 +290
Mar09 080502 98.96 98.96 98.95 98.95 +0.01 176 9,052 +70
Jun09 080502 98.94 98.94 98.93 98.93 +0.04 0 2,495 +0
Sep09 080502 98.90 98.90 98.90 98.90 +0.04 0 1,038 +0
Dec09 080502 98.85 98.85 98.85 98.85 +0.04 0 464 +0
Mar10 080502 98.81 98.81 98.81 98.81 +0.04 0 450 +0
Total Volume and Open Interest 1,317 74,583 +230
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080502 135.84 135.84 135.84 135.84 -0.55      
Dec08 080502 135.84 135.84 135.84 135.84 -0.55      
Total Volume and Open Interest 3,396 19,101 -346
Euro-Bund(EUREX)
Jun08 080502 114.03 114.32 113.28 113.42 -0.63 647,370 1,254,756 -14,702
Sep08 080502 114.41 114.50 113.57 113.66 -0.63 377 3,136 -396
Dec08 080502 113.21 113.21 113.21 113.21 -0.67      
Total Volume and Open Interest 861,336 1,345,872 +87,584
Euro-Bobl(EUREX)
Jun08 080502 43.27 43.52 42.73 42.85 -0.46 456,184 1,044,991 +3,334
Sep08 080502 43.70 43.90 43.24 43.24 -0.48 102 11,624 +102
Dec08 080502 42.54 42.54 42.54 42.54 -0.46      
Total Volume and Open Interest 456,286 1,056,615 +3,436
3-Mth Euribor(EUREX)
Jun08 080502 95.250 95.275 95.230 95.270 +0.040 375 20,887 -112
Sep08 080502 95.450 95.450 95.415 95.420 +0.005 937 6,763 -9
Dec08 080502 95.555 95.555 95.500 95.500 -0.010 368 3,556 +36
Total Volume and Open Interest 2,454 37,349 -349
Long Gilt(LIFFE)
Jun08 080502 108~14 108~17 107~21 107~23 -0~29 31,687 324,468 +247
Sep08 080502 108~12 108~12 108~12 108~12 -0~29      
Total Volume and Open Interest 80,937 324,221 +8,206
3-Mth Short Sterling(LIFFE)
Jun08 080502 94.45 94.45 94.45 94.45 -0.02 37,077 484,455 -7,676
Sep08 080502 94.64 94.64 94.64 94.64 -0.05 37,360 506,325 +7,587
Dec08 080502 94.75 94.75 94.75 94.75 -0.06 36,460 573,083 -1,047
Mar09 080502 94.89 94.89 94.89 94.89 -0.06 48,114 383,466 +3,959
Jun09 080502 94.93 94.93 94.93 94.93 -0.06 40,250 304,354 +1,902
Sep09 080502 94.89 94.89 94.89 94.89 -0.06 22,504 177,000 -3,344
Total Volume and Open Interest 376,895 2,719,950 -12,440
3-Mth Euribor(LIFFE)
Jun08 080502 95.260 95.305 95.230 95.270 +0.025 137,564 710,152 -22,463
Sep08 080502 95.450 95.475 95.385 95.415 -0.035 120,727 482,957 +11,749
Dec08 080502 95.530 95.580 95.460 95.495 -0.060 166,260 501,583 +22,511
Total Volume and Open Interest 813,176 3,319,646 +26,779
3-Mth Aus T-Bills(SFE)
Jun08 080502 92.17 92.20 92.16 92.19 unch 9,907 396,351 +5,499
Sep08 080502 92.20 92.25 92.19 92.22 -0.01 15,634 248,505 +2,948
Dec08 080502 92.31 92.35 92.29 92.30 -0.03 10,028 118,940 +297
Mar09 080502 92.41 92.46 92.40 92.40 -0.03 3,690 69,092 -1,587
Jun09 080502 92.50 92.55 92.50 92.51 -0.02 2,327 59,719 +1,763
Sep09 080502 92.62 92.66 92.60 92.60 -0.02 942 42,893 +93
Dec09 080502 92.68 92.72 92.67 92.67 -0.01 897 25,200 +338
Mar10 080502 92.75 92.78 92.73 92.73 unch 781 9,326 +436
Jun10 080502 92.77 92.77 92.77 92.77 +0.01 1 784 -1
Sep10 080502 92.80 92.80 92.80 92.80 unch 0 634 +0
Total Volume and Open Interest 58,171 971,998 +9,786
10-Year Aus T-Bonds(SFE)
Jun08 080502 93.78 93.80 93.72 93.76 -0.04 29,296 416,259 -84,582
Sep08 080502 93.76 93.76 93.76 93.76 -0.04      
Total Volume and Open Interest 38,505 416,259 -84,582
3-Year Aus T-Bonds(SFE)
Jun08 080502 93.65 93.71 93.64 93.65 -0.03 76,489 665,863 +17,002
Sep08 080502 93.65 93.65 93.65 93.65 -0.03      
Total Volume and Open Interest 89,473 665,863 +17,002
Gold(CMX)
Jun08 080502 855.0 860.5 846.5 858.0 +7.1 142,833 246,943 -1,412
Aug08 080502 863.0 863.0 861.8 862.1 +7.1 10,496 44,576 -2,830
Oct08 080502 866.0 866.0 866.0 866.0 +7.1 238 15,258 +68
Dec08 080502 862.5 872.5 862.5 869.9 +7.1 2,008 32,774 -231
Feb09 080502 872.3 873.9 872.3 873.9 +7.1 441 23,953 +149
Apr09 080502 877.8 877.8 877.8 877.8 +7.2 107 12,458 -94
Jun09 080502 882.1 882.1 882.1 882.1 +7.2 159 13,065 -46
Aug09 080502 886.9 886.9 886.9 886.9 +7.5 8 453 +0
Oct09 080502 891.8 891.8 891.8 891.8 +7.9 7 554 +0
Dec09 080502 896.6 896.6 896.6 896.6 +8.2 1,179 16,100 +281
Feb10 080502 901.5 901.5 901.5 901.5 +8.5 5 39 +0
Total Volume and Open Interest 144,004 431,914 +2,244
Silver(CMX)
May08 080502 1638.1 1638.1 1638.1 1638.1 +26.0 1,100 1,313 -684
Jul08 080502 1636.0 1657.0 1614.0 1646.5 +26.0 32,988 69,380 -560
Sep08 080502 1653.0 1655.4 1653.0 1655.4 +26.1 1,089 8,932 -26
Dec08 080502 1669.0 1671.0 1667.9 1667.9 +26.3 859 20,564 +109
Mar09 080502 1684.0 1684.0 1680.1 1680.1 +26.5 78 4,852 +20
May09 080502 1688.0 1688.0 1688.0 1688.0 +26.7 39 2,389 +0
Jul09 080502 1696.0 1696.0 1696.0 1696.0 +26.8 72 4,136 +0
Total Volume and Open Interest 33,925 123,841 -2,663
Platinum(NYMEX)
Jul08 080502 1898.8 1910.0 1898.8 1908.2 +25.9 3,065 13,579 +189
Oct08 080502 1911.7 1911.7 1911.7 1911.7 +27.5 2 277 -1
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080502 416.00 420.80 415.00 420.00 +4.50 1,835 16,701 +266
Sep08 080502 412.20 423.85 412.20 423.85 +4.50 187 0 +0
Dec08 080502 423.05 427.55 423.05 427.55 +4.50 8 0 +0
Total Volume and Open Interest 1,282 19,212 -198
Copper(CMX)
May08 080502 375.25 387.20 375.25 385.80 +13.25 1,871 5,118 -813
Jul08 080502 372.80 384.80 372.80 382.05 +12.60 24,643 65,291 -3,627
Sep08 080502 382.25 382.25 379.50 380.30 +12.50 946 11,307 +42
Dec08 080502 386.50 386.50 375.95 375.95 +11.90 379 7,722 -93
Mar09 080502 371.45 371.45 371.45 371.45 +11.40 173 1,359 +73
Total Volume and Open Interest 12,507 104,124 -82
Aluminum(CMX)
May08 080502 131.50 131.50 131.50 131.50 +3.50      
Jun08 080502 131.50 131.50 131.50 131.50 +3.50      
Jul08 080502 131.50 131.50 131.50 131.50 +3.50      
Aug08 080502 131.50 131.50 131.50 131.50 +3.50      
Sep08 080502 131.50 131.50 131.50 131.50 +3.50      
Oct08 080502 131.50 131.50 131.50 131.50 +3.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080502 13120 13120 12970 13060 +59 3,280 28,074 +219
Sep08 080502 13050 13064 12985 13064 +57 0 1,586 +0
Dec08 080502 13075 13075 13075 13075 +54 0 856 +0
Mar09 080502 13084 13084 13084 13084 +59      
Total Volume and Open Interest 2,490 30,344 +354
S & P 500(CME)
Jun08 080502 1423.50 1424.00 1406.00 1415.80 +4.20 29,264 536,383 +1,667
Sep08 080502 1420.50 1424.50 1409.50 1417.60 +4.10 864 15,347 +807
Dec08 080502 1419.60 1419.60 1419.60 1419.60 +4.00 656 9,253 +305
Mar09 080502 1423.10 1423.10 1423.10 1423.10 +4.00 0 7 +0
Total Volume and Open Interest 48,426 558,406 -3,000
S & P 500 E-Mini(Globex)
Jun08 080502 1411.25 1427.00 1406.00 1415.75 +4.25 1,904,210 2,004,381 -1,120
Sep08 080502 1413.75 1428.25 1408.25 1417.50 +4.00 2,583 64,971 +252
Total Volume and Open Interest 1,918,895 2,090,207 +19,689
NASDAQ 100(CME)
Jun08 080502 2002.00 2004.00 1970.00 1990.30 +7.00 2,310 34,153 +527
Sep08 080502 1998.30 1998.30 1998.30 1998.30 +7.00 0 135 +0
Dec08 080502 1988.00 2006.30 1988.00 2006.30 +7.00      
Total Volume and Open Interest 3,936 33,802 +419
NASDAQ 100 E-Mini(Globex)
Jun08 080502 1984.00 2008.00 1970.00 1990.30 +7.00 437,067 357,151 +24,998
Sep08 080502 1994.80 2014.30 1978.80 1998.30 +7.00 269 8,198 +20
Total Volume and Open Interest 368,306 340,865 +1,110
S & P Midcap 400(CME)
Jun08 080502 857.00 857.00 850.50 851.80 +0.40 193 4,778 +182
Sep08 080502 852.80 852.80 852.80 852.80 +0.40 0 55 +0
Dec08 080502 857.80 857.80 857.80 857.80 +0.40 0 2 +0
Total Volume and Open Interest 74 4,653 +10
Russell 2000(CME)
Jun08 080502 736.50 736.50 724.00 727.60 -1.80 1,053 38,512 +1,272
Sep08 080502 727.75 727.75 727.75 727.75 -1.85 0 27 +0
Total Volume and Open Interest 1,585 37,403 +287
Russell 2000 E-Mini(Globex)
Jun08 080502 729.00 738.30 723.70 727.60 -1.80 186,160 667,599 +6,506
Sep08 080502 736.90 737.90 724.00 727.80 -1.80 109 6,547 +21
Total Volume and Open Interest 198,620 668,782 +868
Nikkei 225(CME)
Jun08 080502 14060 14095 13990 14060 +280 48,029 196,556 +3,017
Sep08 080502 14050 14105 14015 14080 +285 391 1,021 +53
Total Volume and Open Interest 48,474 198,618 +3,082
Nikkei 225(SGX)
Jun08 080502 14060 14095 13990 14060 +280 48,029 196,556 +3,017
Sep08 080502 14050 14105 14015 14080 +285 391 1,021 +53
Dec08 080502 14025 14025 14025 14025 +280 0 10 +0
Total Volume and Open Interest 48,474 198,618 +3,082
CAC 40(EURONEXT)
May08 080502 5003.0 5068.5 4992.0 5037.0 +76.5 91,008 0 -414,902
Jun08 080502 4952.5 5005.0 4938.0 4979.0 +76.5 2,222 0 -43,714
Jul08 080502 4951.5 4992.0 4951.5 4992.0 +75.5 5 0 -7
Total Volume and Open Interest 87,686 460,859 +7,429
Hang Seng Index(HKFE)
May08 080502 26501 26512 26056 26248 +513 6,350 81,026 +70,008
Jun08 080502 26420 26420 26020 26188 +488 31 125 +1
Total Volume and Open Interest 8,089 81,212 +65,740
DAX(EUREX)
Jun08 080502 7046.0 7135.5 7042.5 7080.5 +89.5 115,330 228,780 +0
Sep08 080502 7118.0 7210.0 7118.0 7157.0 +90.5 285 7,496 +0
Dec08 080502 7201.5 7285.5 7201.5 7233.5 +90.5 300 2,528 +0
Total Volume and Open Interest 115,915 238,804 +3,371
FT-SE 100(EURONEXT)
Jun08 080502 6140.00 6237.50 6123.50 6219.00 +108.00 39,679 484,633 -3,954
Sep08 080502 6175.50 6247.00 6170.00 6239.50 +109.00 18 6,340 +8
Dec08 080502 6279.00 6279.00 6279.00 6279.00 +108.00 12 4,266 +6
Total Volume and Open Interest 107,976 499,179 +9,237
SPI 200(SFE)
Jun08 080502 5655.0 5738.0 5655.0 5695.0 +100.0 15,948 252,368 +683
Sep08 080502 5727.0 5727.0 5701.0 5701.0 +100.0 84 1,760 +61
Dec08 080502 5761.0 5761.0 5761.0 5761.0 +100.0 0 853 +0
Total Volume and Open Interest 17,437 255,158 +744
GSCI(CME)
May08 080502 714.50 731.70 714.50 731.70 +19.70 406 17,878 -156
Jun08 080502 724.00 731.40 724.00 731.40 +19.90 60 67 +62
Jul08 080502 731.00 731.00 731.00 731.00 +20.00      
Total Volume and Open Interest 486 18,039 +21
RJ/CRB Index(ICE)
Jun08 080502 535.00 535.00 525.10 535.00 +8.00 28 474 -3
Aug08 080502 542.00 542.00 534.00 542.00 +8.00 2 690 +0
Nov08 080502 540.00 549.00 540.00 549.00 +9.00 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

Main Menu

MRCI Online

Free Links

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