Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon May 05, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080505 1294.00 1294.00 1273.00 1273.00 -19.50 1,983 6,806 -2,058
Jul08 080505 1301.00 1312.00 1281.00 1286.00 -18.50 11,597 221,462 -1,581
Aug08 080505 1288.00 1295.50 1278.00 1278.50 -13.50 197 12,994 +65
Sep08 080505 1253.00 1253.00 1244.00 1247.50 -7.00 8 10,556 +14
Nov08 080505 1220.00 1229.00 1210.00 1215.50 -3.00 1,749 153,813 +854
Jan09 080505 1236.00 1238.00 1226.00 1229.00 -3.25 147 14,550 +228
Mar09 080505 1240.00 1240.00 1240.00 1240.00 -3.00 119 4,648 +15
Total Volume and Open Interest 16,243 465,717 -8,840
Soybean Meal(CBOT)
May08 080505 332.00 332.00 324.50 324.70 -7.10 1,151 4,106 -396
Jul08 080505 336.00 339.00 330.00 331.00 -7.00 4,642 75,679 -1,604
Aug08 080505 334.50 334.60 329.40 329.40 -5.10 463 21,070 +103
Sep08 080505 323.50 323.50 320.00 320.00 -3.00 181 12,250 +11
Oct08 080505 303.00 303.00 300.00 300.50 -1.00 468 15,318 +73
Dec08 080505 298.50 300.00 296.50 298.00 -0.50 1,291 56,558 -313
Jan09 080505 299.00 299.20 299.00 299.20 -0.50 5 5,513 -11
Mar09 080505 303.00 303.00 303.00 303.00 unch 5 3,151 -28
Total Volume and Open Interest 8,386 202,085 -5,357
Soybean Oil(CBOT)
May08 080505 56.73 57.60 56.60 56.77 +0.10 617 3,416 -1,288
Jul08 080505 57.27 58.26 57.00 57.37 +0.11 4,874 133,292 -1,840
Aug08 080505 57.50 58.49 57.50 57.69 +0.13 700 16,807 +34
Sep08 080505 57.75 58.73 57.75 57.94 +0.14 711 10,435 +209
Oct08 080505 58.31 58.94 57.96 58.08 +0.08 343 9,514 -66
Dec08 080505 58.33 59.45 58.33 58.53 +0.06 1,563 63,697 -108
Jan09 080505 58.99 59.33 58.65 58.73 +0.08 107 4,096 +115
Mar09 080505 59.46 59.64 58.95 59.00 +0.05 21 4,991 +4
Total Volume and Open Interest 53,749 260,682 -3,249
Canola(WCE)
May08 080505 602.0 602.0 588.0 588.0 -6.3 70 263 -408
Jul08 080505 602.9 612.1 595.0 596.5 -7.3 5,174 57,901 -597
Total Volume and Open Interest 5,770 123,286 -2,414
Corn(CBOT)
May08 080505 605.00 606.50 572.00 582.00 -20.00 8,036 17,580 -10,401
Jul08 080505 616.25 618.75 584.00 594.00 -19.50 15,723 581,522 -2,678
Sep08 080505 624.75 628.00 594.00 604.50 -18.75 1,348 133,628 +1,195
Dec08 080505 631.00 635.00 602.25 612.75 -16.75 3,775 463,396 +3,266
Mar09 080505 642.00 645.00 615.00 623.75 -16.00 638 60,859 +1,076
May09 080505 647.00 652.00 629.00 631.00 -15.50 193 7,487 +95
Total Volume and Open Interest 277,741 1,415,208 +1,486
Wheat(CBOT)
May08 080505 801.00 801.00 792.50 792.50 -3.50 203 1,163 -539
Jul08 080505 815.00 817.00 800.00 805.50 -3.50 3,066 214,596 -599
Sep08 080505 819.75 819.75 819.75 819.75 -3.25 608 44,644 +111
Dec08 080505 850.00 850.00 836.00 839.75 -3.25 1,026 61,581 -338
Mar09 080505 854.00 856.50 854.00 856.50 -3.25 29 4,085 +99
Total Volume and Open Interest 4,954 358,278 -3,987
Wheat(KCBT)
May08 080505 898.75 903.00 858.50 898.00 unch 256 1,881 -222
Jul08 080505 867.00 875.00 845.00 856.00 -5.25 6,090 58,853 -623
Sep08 080505 873.75 883.50 847.50 865.00 -6.50 809 13,060 +84
Dec08 080505 890.00 892.50 867.50 886.00 -3.00 1,281 17,117 +216
Mar09 080505 900.00 903.75 878.00 896.00 -2.00 88 829 +77
Total Volume and Open Interest 13,744 101,532 +773
Wheat(MGE)
May08 080505 1150.00 1150.00 1147.00 1147.00 -8.00 123 82 -163
Jul08 080505 955.00 957.00 945.00 945.00 -12.00 780 8,074 -135
Sep08 080505 887.00 890.00 884.00 884.00 -10.00 733 17,004 -143
Dec08 080505 912.00 912.00 890.00 896.75 -5.25 587 15,142 +92
Mar09 080505 904.00 904.00 904.00 904.00 -6.00 31 1,221 +12
Total Volume and Open Interest 2,273 42,894 -382
Oats(CBOT)
May08 080505 409.00 409.00 399.00 399.00 -2.00 25 74 -126
Jul08 080505 418.00 418.00 407.00 410.00 -2.00 494 10,470 +636
Sep08 080505 421.00 421.00 421.00 421.00 -2.00 6 427 +0
Dec08 080505 436.00 436.00 432.25 435.00 -2.00 154 4,662 +375
Total Volume and Open Interest 689 15,755 +1,344
Rough Rice(CBOT)
May08 080505 20.70 20.72 20.70 20.72 +0.17 1 113 -245
Jul08 080505 20.90 21.05 20.90 21.00 +0.06 70 8,778 -311
Sep08 080505 18.88 19.18 18.78 19.10 +0.52 13 5,149 -159
Nov08 080505 19.06 19.06 19.06 19.06 +0.51 17 4,891 -87
Total Volume and Open Interest 115 19,548 -1,767
Live Cattle(CME)
Jun08 080505 92.250 92.250 91.180 91.200 -0.935 17,142 128,840 -1,921
Aug08 080505 98.200 98.200 97.430 97.480 -0.770 9,880 88,168 +1,611
Oct08 080505 104.200 104.250 103.450 103.930 -0.470 5,164 40,813 +1,320
Dec08 080505 104.035 104.135 103.600 103.980 -0.120 2,423 22,608 +359
Feb09 080505 105.200 105.850 105.200 105.730 -0.250 556 12,427 +93
Apr09 080505 105.900 106.300 105.600 106.200 -0.150 770 4,324 +517
Total Volume and Open Interest 47,182 296,464 -30
Feeder Cattle(CME)
May08 080505 106.000 106.000 104.850 105.250 -0.400 1,018 6,608 -216
Aug08 080505 108.100 108.600 107.300 108.250 +0.100 1,635 18,858 +247
Sep08 080505 108.750 109.400 108.400 109.400 +0.300 79 2,250 +19
Oct08 080505 110.450 110.580 109.400 110.385 +0.135 384 2,631 -67
Nov08 080505 110.000 110.330 109.400 110.100 +0.050 17 789 +14
Jan09 080505 108.100 108.100 107.730 108.100 +0.400 0 749 +0
Mar09 080505 107.480 107.480 107.480 107.480 -0.020 0 5 +0
Total Volume and Open Interest 3,800 31,893 -1,164
Lean Hogs(CME)
May08 080505 73.900 75.000 73.900 74.975 +1.575 431 3,180 -86
Jun08 080505 72.250 73.500 72.250 73.200 +1.250 12,473 76,239 -2,418
Jul08 080505 74.500 75.600 74.500 75.350 +0.875 5,314 35,833 -383
Aug08 080505 76.150 77.300 76.150 77.050 +0.950 5,710 45,767 +871
Oct08 080505 72.600 73.550 72.600 73.450 +0.900 1,721 26,779 +855
Dec08 080505 74.750 75.800 74.750 75.475 +0.840 2,911 31,607 +123
Feb09 080505 79.850 80.600 79.850 80.430 +0.580 759 14,833 -4
Apr09 080505 83.500 83.800 83.300 83.750 +0.500 71 7,527 +4
Total Volume and Open Interest 29,436 244,105 -2,663
Pork Bellies(CME)
May08 080505 74.500 75.550 71.550 73.850 -0.050 176 207 -82
Jul08 080505 75.000 76.650 74.850 74.850 +0.150 224 1,355 +75
Aug08 080505 75.800 77.500 74.850 74.850 -0.050 7 401 +4
Feb09 080505 94.200 95.000 94.200 95.000 +0.800 4 25 +0
Mar09 080505 95.550 95.550 95.550 95.550 -1.050 2 7 +2
Total Volume and Open Interest 413 1,995 -22
Class III Milk(CME)
May08 080505 17.90 18.10 17.87 18.01 +0.11 168 3,979 +18
Jun08 080505 18.54 18.85 18.54 18.85 +0.31 102 3,575 +3
Jul08 080505 19.10 19.47 19.10 19.44 +0.24 112 2,624 -7
Aug08 080505 19.53 19.86 19.50 19.79 +0.35 113 2,546 +1
Sep08 080505 19.62 20.00 19.62 19.94 +0.32 152 2,468 -14
Total Volume and Open Interest 978 27,713 -3,302
Cocoa(ICE)
May08 080505 2690 2690 2690 2690 -50 3 118 -2
Jul08 080505 2591 2635 2583 2631 +10 10,274 70,431 +362
Sep08 080505 2575 2607 2560 2603 +10 1,757 25,856 -609
Dec08 080505 2555 2586 2555 2585 +13 248 24,272 +1
Mar09 080505 2510 2559 2504 2559 +9 198 11,203 +151
May09 080505 2559 2559 2559 2559 +7 47 2,542 +18
Jul09 080505 2563 2563 2563 2563 +10 7 1,998 +0
Total Volume and Open Interest 20,569 138,895 -204
Coffee "C"(ICE)
May08 080505 129.35 132.50 128.10 131.75 +3.20 327 2,517 -301
Jul08 080505 129.50 133.70 128.90 132.60 +3.20 15,964 88,902 -1,726
Sep08 080505 132.50 136.10 131.30 135.00 +3.15 2,324 26,781 +41
Dec08 080505 135.00 139.30 134.75 138.40 +3.10 854 14,965 +230
Mar09 080505 138.70 141.85 138.70 141.85 +3.15 48 8,980 +1
May09 080505 144.10 144.10 144.10 144.10 +3.15 131 3,704 -109
Total Volume and Open Interest 25,490 151,249 +1,218
Orange Juice(ICE)
May08 080505 119.80 119.80 119.05 119.05 +1.25 3 16 -14
Jul08 080505 121.25 121.95 119.40 120.70 -0.85 826 23,158 -269
Sep08 080505 124.80 124.80 122.25 123.80 -1.10 116 3,188 +39
Nov08 080505 127.00 127.00 124.80 126.40 -1.45 51 2,340 +2
Jan09 080505 131.00 131.00 127.80 129.55 -1.45 15 1,525 +4
Mar09 080505 133.05 133.05 133.05 133.05 -1.45 10 192 +5
Total Volume and Open Interest 1,126 30,700 -771
Sugar #11(ICE)
Jul08 080505 11.47 11.60 11.28 11.48 -0.01 43,345 460,794 +1,522
Oct08 080505 12.27 12.40 12.09 12.30 -0.01 21,461 189,544 +676
Mar09 080505 13.21 13.26 12.96 13.17 -0.04 9,284 92,174 +27
May09 080505 13.58 13.62 13.30 13.56 +0.03 3,382 64,119 +157
Jul09 080505 13.78 13.85 13.50 13.83 +0.09 1,596 36,730 -602
Total Volume and Open Interest 82,310 918,742 -3,406
Sugar #14(ICE)
Jul08 080505 20.55 20.70 20.55 20.65 -0.05 73 3,124 -54
Sep08 080505 20.69 20.69 20.69 20.69 -0.04 2 1,455 +0
Nov08 080505 21.08 21.08 21.08 21.08 unch 0 1,096 +0
Jan09 080505 21.17 21.17 21.17 21.17 +0.04 0 753 +0
Mar09 080505 21.10 21.10 21.10 21.10 unch 2 382 -2
Total Volume and Open Interest 77 7,258 -56
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 080505 66.79 66.79 66.79 66.79 -0.26 50 1,602 -498
Jul08 080505 69.65 70.30 69.05 69.29 -0.27 9,255 125,362 +90
Oct08 080505 75.15 75.15 74.40 74.40 -0.12 332 2,673 +118
Dec08 080505 78.47 78.47 77.27 77.51 -0.33 5,752 100,704 -893
Mar09 080505 82.55 82.65 81.52 81.74 -0.40 195 9,239 +153
May09 080505 83.66 83.67 83.28 83.28 -0.26 9 1,444 +0
Total Volume and Open Interest 35,699 248,739 +1,756
Lumber(CME)
May08 080505 218.0 218.0 215.0 216.1 -0.5 581 1,266 -471
Jul08 080505 245.3 245.3 241.2 242.6 -2.8 919 9,402 +139
Sep08 080505 261.6 262.6 258.7 260.1 -2.4 293 2,631 +119
Nov08 080505 255.5 258.8 254.6 258.8 +0.8 44 739 -21
Total Volume and Open Interest 3,272 14,621 +64
Crude Oil(NYM)
Jun08 080505 116.50 120.36 116.05 119.97 +3.65 287,460 342,555 -3,260
Jul08 080505 115.64 119.81 115.00 119.47 +3.68 92,030 158,288 +4,808
Aug08 080505 115.00 119.17 114.85 118.84 +3.68 31,656 60,925 +1,388
Sep08 080505 114.22 118.44 114.22 118.26 +3.68 15,546 72,126 -488
Oct08 080505 114.70 118.00 114.00 117.73 +3.66 4,928 48,444 +445
Nov08 080505 113.94 117.34 113.94 117.22 +3.64 3,326 25,591 +693
Dec08 080505 113.03 116.97 112.70 116.74 +3.61 21,889 206,666 +1,964
Jan09 080505 115.01 116.21 115.01 116.21 +3.58 748 28,404 +107
Feb09 080505 115.35 115.73 115.35 115.73 +3.55 578 12,567 +220
Mar09 080505 112.00 115.28 112.00 115.28 +3.52 459 12,857 +47
Apr09 080505 114.84 114.84 114.84 114.84 +3.49 145 8,259 +33
May09 080505 111.20 114.44 111.20 114.44 +3.46 30 16,758 -3
Jun09 080505 113.65 114.16 113.33 114.06 +3.43 1,041 24,657 +12
Jul09 080505 113.71 113.71 113.71 113.71 +3.40 31 12,240 +0
Aug09 080505 113.39 113.39 113.39 113.39 +3.37 59 5,940 +0
Sep09 080505 113.09 113.09 113.09 113.09 +3.34 242 9,412 -41
Total Volume and Open Interest 496,801 1,373,738 +7,099
Heating Oil(NYM)
Jun08 080505 321.87 333.00 320.25 330.65 +8.78 39,044 84,810 +713
Jul08 080505 323.00 333.91 321.28 331.90 +8.88 10,683 34,947 +1,459
Aug08 080505 324.44 335.17 322.56 333.20 +8.88 4,608 15,734 +298
Sep08 080505 324.26 336.55 324.04 334.70 +8.88 2,595 11,724 -67
Oct08 080505 331.50 336.57 331.50 336.05 +8.88 683 8,323 +76
Nov08 080505 333.32 338.50 333.32 336.95 +8.88 802 6,498 +279
Dec08 080505 329.45 339.29 328.00 337.75 +8.88 2,620 22,409 +171
Jan09 080505 334.36 338.35 334.36 338.30 +8.88 876 12,397 +315
Feb09 080505 334.06 337.35 333.75 337.35 +8.93 74 2,314 -1
Mar09 080505 330.80 334.35 330.80 334.35 +9.08 32 1,719 +23
Apr09 080505 325.30 329.10 325.30 329.10 +9.23 4 1,187 +2
May09 080505 320.10 324.50 320.10 323.90 +9.38 2 306 -2
Total Volume and Open Interest 75,276 217,052 -2,018
Gasoline(NYMEX)
Jun08 080505 295.00 305.29 295.00 305.29 +8.65 41,993 91,603 -4,426
Jul08 080505 299.50 304.49 299.50 304.49 +8.55 15,866 48,312 +1,359
Aug08 080505 301.10 302.79 301.10 302.79 +8.50 8,540 18,013 +312
Sep08 080505 299.50 299.89 299.50 299.89 +8.50 6,511 24,587 +527
Oct08 080505 286.69 286.69 286.69 286.69 +8.55 3,319 21,878 -77
Nov08 080505 283.69 283.69 283.69 283.69 +8.65 1,318 6,676 -493
Dec08 080505 281.80 282.74 281.80 282.74 +8.70 1,833 16,924 +21
Jan09 080505 283.74 283.74 283.74 283.74 +8.80 224 5,282 +184
Feb09 080505 285.49 285.49 285.49 285.49 +8.80 11 1,693 -10
Mar09 080505 288.09 288.09 288.09 288.09 +8.70 5 2,043 -5
Total Volume and Open Interest 79,918 252,985 -2,418
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 080505 10.843 11.221 10.781 11.178 +0.401 50,724 122,226 -10,508
Jul08 080505 11.260 11.320 11.260 11.320 +0.400 9,700 83,454 +5
Aug08 080505 11.402 11.402 11.402 11.402 +0.401 4,028 35,245 +302
Sep08 080505 11.423 11.423 11.423 11.423 +0.394 2,995 27,660 +557
Oct08 080505 11.480 11.480 11.480 11.480 +0.391 5,059 66,703 +542
Nov08 080505 11.730 11.730 11.730 11.730 +0.381 1,358 34,053 +9
Dec08 080505 12.075 12.075 12.075 12.075 +0.381 1,132 36,546 -192
Jan09 080505 12.150 12.295 12.150 12.295 +0.381 2,138 55,887 -238
Feb09 080505 12.235 12.235 12.235 12.235 +0.366 194 14,735 +11
Mar09 080505 11.955 11.955 11.955 11.955 +0.366 1,265 43,615 -208
Apr09 080505 9.870 10.105 9.870 10.090 +0.271 658 38,588 +28
May09 080505 9.750 9.900 9.750 9.883 +0.266 885 30,806 +66
Jun09 080505 9.941 9.941 9.941 9.941 +0.262 81 13,803 +8
Jul09 080505 10.024 10.024 10.024 10.024 +0.262 104 12,041 +33
Aug09 080505 10.076 10.076 10.076 10.076 +0.262 640 11,903 -52
Sep09 080505 10.096 10.096 10.096 10.096 +0.262 158 9,123 +66
Total Volume and Open Interest 81,522 856,816 -15,673
Brent Crude Oil(ICE)
Jun08 080505 114.54 118.58 114.21 117.99 +3.43 107,956 113,998 -4,551
Jul08 080505 114.19 118.36 114.16 117.78 +3.42 54,971 145,139 +3,370
Aug08 080505 114.50 118.11 114.16 117.57 +3.44 28,094 56,481 +3,587
Sep08 080505 114.12 117.52 113.76 117.25 +3.45 6,549 27,287 +1,031
Oct08 080505 113.73 117.41 113.47 116.92 +3.46 3,949 14,957 +207
Nov08 080505 113.31 117.05 113.09 116.57 +3.48 2,684 17,444 +16
Dec08 080505 112.87 116.65 112.68 116.17 +3.47 11,761 53,736 -858
Jan09 080505 115.38 115.87 115.38 115.87 +3.48 1,013 13,651 -225
Feb09 080505 115.56 115.56 115.56 115.56 +3.48 364 8,205 +97
Mar09 080505 115.20 115.20 115.20 115.20 +3.45 240 5,691 -155
Apr09 080505 114.83 114.83 114.83 114.83 +3.43 0 11,013 -50
May09 080505 114.46 114.46 114.46 114.46 +3.39 0 2,586 -50
Jun09 080505 114.13 114.13 114.13 114.13 +3.36 197 11,050 -44
Jul09 080505 113.84 113.84 113.84 113.84 +3.32 0 2,977 +0
Total Volume and Open Interest 270,751 572,707 +13,328
Gas Oil(ICE)
May08 080505 1077.50 1106.75 1075.00 1099.50 +23.00 29,413 41,691 -3,236
Jun08 080505 1056.25 1086.75 1054.50 1079.75 +25.00 46,008 68,138 -590
Jul08 080505 1050.50 1078.50 1047.00 1073.00 +26.00 20,387 32,536 +1,025
Aug08 080505 1047.25 1074.50 1045.25 1070.00 +26.25 6,403 17,497 +418
Sep08 080505 1045.00 1069.50 1043.50 1068.00 +26.50 4,742 17,825 -220
Oct08 080505 1042.00 1068.50 1042.00 1065.50 +26.75 2,490 10,435 +295
Nov08 080505 1052.25 1065.75 1050.75 1062.75 +27.50 2,074 9,891 +413
Dec08 080505 1041.75 1065.75 1036.25 1059.75 +28.00 7,672 37,819 +237
Jan09 080505 1056.75 1056.75 1056.75 1056.75 +28.50 1,274 18,743 +77
Feb09 080505 1050.00 1050.00 1050.00 1050.00 +28.25 0 2,324 +4
Total Volume and Open Interest 122,056 290,906 -643
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080505 2.500 2.519 2.500 2.509 +0.035 10 274 +4
Jul08 080505 2.480 2.485 2.470 2.470 +0.030 81 259 +47
Aug08 080505 2.475 2.475 2.450 2.451 +0.011 2 116 -2
Sep08 080505 2.450 2.460 2.450 2.460 +0.030 0 93 +0
Oct08 080505 2.440 2.440 2.440 2.440 +0.010 0 116 +0
Nov08 080505 2.440 2.440 2.440 2.440 +0.010 0 113 +0
Dec08 080505 2.430 2.430 2.430 2.430 +0.010 0 147 +0
Total Volume and Open Interest 145 1,934 +72
US Dollar Index(ICE)
Jun08 080505 73.615 73.720 73.290 73.375 -0.315 9,858 31,212 -76
Sep08 080505 73.845 74.085 73.750 73.775 -0.315 263 2,331 -202
Dec08 080505 74.330 74.330 74.175 74.175 -0.315 0 419 +0
Total Volume and Open Interest 6,707 34,241 -1,006
Australian Dollar(CME)
Jun08 080505 93.07 94.18 92.92 94.15 +1.05 0 95,394 -362
Sep08 080505 92.43 93.00 91.83 93.00 +1.04 0 1,121 +16
Dec08 080505 91.43 91.95 90.85 91.88 +1.01 0 1,026 +1
Total Volume and Open Interest 55,489 97,975 -5,251
British Pound(CME)
Jun08 080505 196.73 197.75 195.95 196.59 -0.24 23 134,888 +2,730
Sep08 080505 195.71 195.88 194.75 195.32 -0.24 0 2,123 +8
Dec08 080505 194.00 194.45 193.62 193.99 -0.24 0 221 +0
Total Volume and Open Interest 107,046 135,371 +2,022
Canadian Dollar(CME)
Jun08 080505 98.01 98.79 97.97 98.62 +0.57 26 96,545 -935
Sep08 080505 98.08 98.72 97.96 98.57 +0.57 125 6,305 -26
Dec08 080505 98.08 98.56 98.01 98.56 +0.55 125 3,121 +19
Mar09 080505 98.52 98.58 97.97 98.52 +0.55 0 527 +1
Total Volume and Open Interest 64,364 108,576 -149
Japanese Yen(CME)
Jun08 080505 95.29 95.72 94.90 95.66 +0.43 65 167,094 +1,401
Sep08 080505 95.69 96.14 95.36 96.09 +0.43 0 4,111 +275
Dec08 080505 96.52 96.52 95.92 96.52 +0.43 0 548 +0
Total Volume and Open Interest 109,558 170,829 +2,754
Swiss Franc(CME)
Jun08 080505 94.87 95.16 94.87 95.04 +0.27 47 61,524 +105
Sep08 080505 95.06 95.06 95.06 95.06 +0.27 0 1,218 +98
Dec08 080505 95.05 95.05 95.05 95.05 +0.27 0 65 +2
Total Volume and Open Interest 47 62,851 +2,878
EuroFX(CME)
Jun08 080505 154.02 154.90 153.93 154.68 +0.82 108 193,711 -3,390
Sep08 080505 153.43 154.18 153.12 153.95 +0.83 0 3,428 +21
Dec08 080505 153.40 153.40 152.47 153.26 +0.79 0 788 -2
Total Volume and Open Interest 217,058 202,511 +6,849
Mexican Peso(CME)
May08 080505 953.0 953.0 953.0 953.0 -0.5 0 3 +0
Jun08 080505 950.0 950.0 949.8 949.8 -0.5 93 124,668 +12,844
Total Volume and Open Interest 93 126,576 +8,443
30-Year T-Bonds(CBOT)
Jun08 080505 116~035 116~245 115~090 116~040 -0~035 372,480 901,381 -5,649
Sep08 080505 115~135 115~160 114~160 115~025 -0~040 5,160 7,997 +1,258
Dec08 080505 113~255 113~255 113~255 113~255 -0~040 0 48 +0
Total Volume and Open Interest 377,640 909,441 -1,286
10-Year T-Notes(CBOT)
Jun08 080505 114~295 115~140 114~215 115~025 +0~035 158,164 2,086,827 +31,233
Sep08 080505 113~285 114~000 113~135 113~240 +0~045 10,010 32,816 +2,421
Dec08 080505 112~240 112~240 112~240 112~240 +0~045      
Total Volume and Open Interest 168,174 2,119,643 +13,985
5-Year T-Notes(CBOT)
Jun08 080505 111~052 111~108 111~026 111~074 +0~014 781,456 0 +0
Sep08 080505 110~102 110~117 110~071 110~105 +0~016 8,009 0 -33,770
Dec08 080505 110~105 110~105 110~090 110~105 +0~016      
Total Volume and Open Interest 550,142 1,919,797 -13,452
2 Year T-Notes(CBOT)
Jun08 080505 106~005 106~008 106~005 106~008 +0~010 2,278 1,141,848 +9,790
Sep08 080505 105~084 105~084 105~084 105~084 +0~011 0 4,731 +591
Dec08 080505 105~084 105~084 105~084 105~084 +0~011      
Total Volume and Open Interest 2,278 1,146,579 +26,720
Eurodollars(CME)
Jun08 080505 97.365 97.390 97.305 97.350 -0.015 80,828 1,388,226 +2,290
Sep08 080505 97.320 97.335 97.255 97.305 -0.020 207,500 1,371,316 -18,802
Dec08 080505 97.035 97.095 97.005 97.065 +0.010 196,500 1,335,330 +313
Mar09 080505 96.845 96.955 96.815 96.895 +0.030 203,500 1,103,277 -4,080
Jun09 080505 96.630 96.745 96.605 96.695 +0.045 195,500 872,893 -934
Sep09 080505 96.425 96.565 96.425 96.520 +0.060 147,500 745,148 +855
Dec09 080505 96.230 96.365 96.230 96.320 +0.060 117,500 541,485 +8,298
Mar10 080505 96.120 96.250 96.100 96.190 +0.050 83,500 393,565 +5,744
Jun10 080505 95.985 96.070 95.975 96.040 +0.040 37,500 272,738 +3,699
Sep10 080505 95.880 95.985 95.850 95.915 +0.030 22,500 196,170 +2,147
Dec10 080505 95.760 95.830 95.725 95.790 +0.025 12,500 169,382 +2,082
Mar11 080505 95.700 95.765 95.650 95.720 +0.020 11,500 108,380 +2,226
Jun11 080505 95.670 95.670 95.570 95.635 +0.015 1,515 112,223 +140
Sep11 080505 95.520 95.600 95.495 95.560 +0.015 1,709 70,351 -110
Dec11 080505 95.445 95.510 95.405 95.470 +0.015 1,408 68,612 -452
Mar12 080505 95.400 95.460 95.355 95.420 +0.015 1,421 89,805 -1,058
Jun12 080505 95.320 95.410 95.300 95.365 +0.015 1,317 46,552 -317
Sep12 080505 95.265 95.350 95.240 95.305 +0.015 8,840 49,423 -8,097
Total Volume and Open Interest 2,547,151 9,189,648 +67,530
30 Day Federal Funds(CBOT)
May08 080505 6.255 6.260 6.250 6.255 unch 135 145,557 -5,206
Jun08 080505 6.255 6.260 6.240 6.255 unch 215 76,010 -198
Jul08 080505 6.280 6.290 6.240 6.280 -0.010 62 99,519 -1,158
Aug08 080505 6.290 6.310 6.250 6.295 -0.010 446 102,656 +7,007
Sep08 080505 6.270 6.295 6.250 6.285 -0.010 120 48,015 -887
Oct08 080505 97.980 98.010 97.960 98.005 -0.005 720 52,691 +1,363
Total Volume and Open Interest 163,954 609,173 -19,078
30 Day Fed Funds(e-CBOT)
May08 080505 98.005 98.010 98.000 98.010 +0.005 28,594 145,557 -5,206
Jun08 080505 98.005 98.010 97.990 98.010 +0.005 18,571 76,010 -198
Jul08 080505 98.030 98.040 97.990 98.030 -0.010 19,261 99,519 -1,158
Aug08 080505 98.040 98.060 98.000 98.040 -0.015 25,851 102,656 +7,007
Sep08 080505 98.020 98.040 98.000 98.030 -0.015 12,712 48,015 -887
Oct08 080505 97.980 98.010 97.960 98.000 -0.010 8,443 52,691 +1,363
Total Volume and Open Interest 126,723 613,141 +5,956
3-Mth Euro-Yen(CME)
Jun08 080505 99.16 99.16 99.16 99.16 +0.02 294 14,512 +290
Sep08 080505 99.10 99.10 99.10 99.10 +0.01 0 7,531 +970
Dec08 080505 99.04 99.04 99.04 99.04 +0.01 0 2,234 +0
Mar09 080505 98.98 98.98 98.98 98.98 +0.01 0 1,535 +0
Jun09 080505 98.93 98.93 98.93 98.93 +0.02 0 306 -8
Sep09 080505 98.89 98.89 98.89 98.89 +0.02 0 350 +0
Dec09 080505 98.85 98.85 98.85 98.85 +0.02 0 1 +0
Mar10 080505 98.80 98.80 98.80 98.80 +0.02      
Jun10 080505 98.73 98.73 98.73 98.73 +0.03      
Sep10 080505 98.69 98.69 98.69 98.69 +0.03      
Total Volume and Open Interest 294 26,469 +1,252
3-Mth Euro-Yen(SGX)
Jun08 080505 99.12 99.12 99.12 99.12 -0.02 2,261 29,334 +717
Sep08 080505 99.04 99.04 99.04 99.04 -0.03 1,270 16,000 +486
Dec08 080505 99.03 99.12 99.00 99.00 -0.03 786 12,975 -104
Mar09 080505 98.95 98.95 98.93 98.93 -0.02 214 9,266 +214
Jun09 080505 98.91 98.91 98.91 98.91 -0.02 560 2,995 +500
Sep09 080505 98.88 98.88 98.88 98.88 -0.03 0 1,038 +0
Dec09 080505 98.82 98.82 98.82 98.82 -0.03 0 464 +0
Mar10 080505 98.78 98.78 98.78 98.78 -0.03 0 450 +0
Total Volume and Open Interest 5,091 77,133 +2,550
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 080505 113.55 113.88 113.51 113.77 +0.35 891,799 1,290,351 +35,595
Sep08 080505 113.81 114.09 113.80 114.02 +0.36 61 3,138 +2
Dec08 080505 113.56 113.56 113.56 113.56 +0.35      
Total Volume and Open Interest 891,860 1,293,489 -52,383
Euro-Bobl(EUREX)
Jun08 080505 43.00 43.08 42.85 43.00 +0.15 471,742 1,042,192 -2,799
Sep08 080505 43.47 43.58 43.35 43.40 +0.15 124 11,733 +109
Dec08 080505 42.69 42.69 42.69 42.69 +0.15      
Total Volume and Open Interest 471,866 1,053,925 -2,690
3-Mth Euribor(EUREX)
Jun08 080505 95.245 95.245 95.215 95.225 -0.045 440 20,890 +3
Sep08 080505 95.410 95.410 95.350 95.355 -0.065 367 6,810 +47
Dec08 080505 95.505 95.505 95.445 95.445 -0.055 218 3,589 +33
Total Volume and Open Interest 1,757 37,223 -126
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 080505 95.270 95.280 95.220 95.220 -0.050 19,466 712,714 +2,562
Sep08 080505 95.400 95.425 95.350 95.355 -0.060 34,069 483,467 +510
Dec08 080505 95.515 95.525 95.435 95.445 -0.050 40,973 508,934 +7,351
Total Volume and Open Interest 206,166 3,331,638 +11,992
3-Mth Aus T-Bills(SFE)
Jun08 080505 92.20 92.20 92.15 92.17 -0.02 10,073 399,735 +3,384
Sep08 080505 92.22 92.23 92.11 92.18 -0.04 13,946 253,954 +5,449
Dec08 080505 92.31 92.32 92.22 92.25 -0.05 12,878 122,299 +3,359
Mar09 080505 92.42 92.42 92.33 92.37 -0.03 5,536 72,237 +3,145
Jun09 080505 92.52 92.52 92.43 92.46 -0.05 4,916 62,853 +3,134
Sep09 080505 92.59 92.59 92.53 92.56 -0.04 4,283 45,403 +2,510
Dec09 080505 92.67 92.67 92.60 92.64 -0.03 2,401 25,722 +522
Mar10 080505 92.71 92.71 92.67 92.71 -0.02 711 9,521 +195
Jun10 080505 92.71 92.74 92.69 92.74 -0.03 1 784 +0
Sep10 080505 92.74 92.77 92.74 92.77 -0.03 0 634 +0
Total Volume and Open Interest 62,079 993,700 +21,702
10-Year Aus T-Bonds(SFE)
Jun08 080505 93.70 93.70 93.59 93.60 -0.16 37,904 430,003 +13,744
Sep08 080505 93.60 93.60 93.60 93.60 -0.16      
Total Volume and Open Interest 37,904 430,003 +13,744
3-Year Aus T-Bonds(SFE)
Jun08 080505 93.60 93.62 93.54 93.54 -0.11 98,453 700,590 +34,727
Sep08 080505 93.54 93.54 93.54 93.54 -0.11      
Total Volume and Open Interest 98,453 700,590 +34,727
Gold(CMX)
Jun08 080505 859.2 876.0 858.7 874.1 +16.1 103,598 246,211 -732
Aug08 080505 863.0 880.4 863.0 878.4 +16.3 2,622 44,599 +23
Oct08 080505 873.0 884.1 872.4 882.4 +16.4 112 15,222 -36
Dec08 080505 873.5 888.0 873.5 886.4 +16.5 1,393 33,081 +307
Feb09 080505 881.9 890.6 881.9 890.6 +16.7 231 23,996 +43
Apr09 080505 894.6 894.8 894.2 894.6 +16.8 2 12,458 +0
Jun09 080505 894.1 899.0 894.1 899.0 +16.9 94 13,122 +57
Aug09 080505 903.8 903.8 903.8 903.8 +16.9 8 453 +0
Oct09 080505 908.7 908.7 908.7 908.7 +16.9 555 678 +124
Dec09 080505 913.5 913.5 913.5 913.5 +16.9 785 16,673 +573
Feb10 080505 918.5 918.5 918.5 918.5 +17.0 5 39 +0
Total Volume and Open Interest 157,538 427,835 -4,079
Silver(CMX)
May08 080505 1675.0 1675.0 1674.6 1674.6 +36.5 131 596 -717
Jul08 080505 1673.0 1688.0 1673.0 1683.0 +36.5 19,840 68,165 -1,215
Sep08 080505 1692.1 1692.1 1692.1 1692.1 +36.7 727 8,700 -232
Dec08 080505 1704.8 1704.8 1704.8 1704.8 +36.9 745 20,860 +296
Mar09 080505 1717.3 1717.3 1717.3 1717.3 +37.2 39 4,855 +3
May09 080505 1725.4 1725.4 1725.4 1725.4 +37.4 20 2,397 +8
Jul09 080505 1733.6 1733.6 1733.6 1733.6 +37.6 136 4,148 +12
Total Volume and Open Interest 21,812 120,937 -2,904
Platinum(NYMEX)
Jul08 080505 1927.4 1927.4 1927.4 1927.4 +19.2 2,245 13,456 -123
Oct08 080505 1930.6 1930.6 1930.6 1930.6 +18.9 13 281 +4
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080505 422.50 424.75 421.00 424.45 +4.45 1,217 16,373 -328
Sep08 080505 423.85 428.30 422.00 428.30 +4.45 49 0 +0
Dec08 080505 429.85 432.10 426.80 432.00 +4.45 10 0 +0
Total Volume and Open Interest 1,276 16,373 -2,839
Copper(CMX)
May08 080505 387.55 427.00 385.75 397.85 +12.05 610 4,852 -266
Jul08 080505 382.80 426.05 382.00 394.75 +12.70 14,336 65,097 -194
Sep08 080505 383.45 422.00 383.45 392.90 +12.60 796 11,301 -6
Dec08 080505 379.00 399.10 379.00 387.90 +11.95 441 7,786 +64
Mar09 080505 389.80 390.00 382.65 382.65 +11.20 38 1,390 +31
Total Volume and Open Interest 28,878 99,461 -4,663
Aluminum(CMX)
May08 080505 1.32 1.32 1.32 1.32 -130.18      
Jun08 080505 1.32 1.32 1.32 1.32 -130.18      
Jul08 080505 1.32 1.32 1.32 1.32 -130.18      
Aug08 080505 1.32 1.32 1.32 1.32 -130.18      
Sep08 080505 1.32 1.32 1.32 1.32 -130.18      
Oct08 080505 1.32 1.32 1.32 1.32 -130.18      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080505 13010 13056 12927 12967 -93 4,005 27,618 -456
Sep08 080505 13025 13025 12950 12971 -93 36 1,592 +6
Dec08 080505 12982 13075 12982 12982 -93 40 836 -20
Mar09 080505 12991 13084 12991 12991 -93      
Total Volume and Open Interest 3,463 30,517 +173
S & P 500(CME)
Jun08 080505 1410.50 1415.70 1404.30 1408.30 -7.50 27,354 534,025 -2,358
Sep08 080505 1411.00 1411.00 1406.50 1410.10 -7.50 149 15,694 +347
Dec08 080505 1412.10 1412.10 1412.10 1412.10 -7.50 226 9,378 +125
Mar09 080505 1415.60 1415.60 1415.60 1415.60 -7.50 1 8 +1
Total Volume and Open Interest 27,736 559,136 +730
S & P 500 E-Mini(Globex)
Jun08 080505 1413.50 1417.25 1400.75 1408.25 -7.50 1,924,510 2,020,502 +16,121
Sep08 080505 1414.00 1417.25 1402.50 1410.00 -7.50 1,129 65,016 +45
Total Volume and Open Interest 1,906,800 2,089,200 -1,007
NASDAQ 100(CME)
Jun08 080505 1986.00 1998.00 1971.00 1980.50 -9.80 3,326 34,903 +750
Sep08 080505 1988.50 1988.50 1988.50 1988.50 -9.80 0 135 +0
Dec08 080505 1996.50 1996.50 1996.50 1996.50 -9.80 1 1 +1
Total Volume and Open Interest 3,327 35,039 +1,237
NASDAQ 100 E-Mini(Globex)
Jun08 080505 1987.00 1997.80 1969.00 1980.50 -9.80 373,363 351,303 -5,848
Sep08 080505 1991.30 2005.30 1979.00 1988.50 -9.80 48 8,199 +1
Total Volume and Open Interest 373,411 359,502 +18,637
S & P Midcap 400(CME)
Jun08 080505 849.50 851.70 847.50 849.50 -2.30 27 4,773 -5
Sep08 080505 850.50 850.50 850.50 850.50 -2.30 0 55 +0
Dec08 080505 855.50 855.50 855.50 855.50 -2.30 0 2 +0
Total Volume and Open Interest 27 4,830 +177
Russell 2000(CME)
Jun08 080505 724.50 728.25 721.00 723.90 -3.70 496 38,495 -17
Sep08 080505 724.05 724.05 724.05 724.05 -3.70 0 27 +0
Total Volume and Open Interest 496 38,522 +1,119
Russell 2000 E-Mini(Globex)
Jun08 080505 726.30 728.50 720.10 723.90 -3.70 220,186 666,200 -1,399
Sep08 080505 726.20 728.60 720.30 724.10 -3.70 122 6,542 -5
Total Volume and Open Interest 186,269 674,146 +5,364
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 080505 5014.5 5044.0 5008.0 5029.5 -7.5 115,159 449,386 +449,386
Jun08 080505 4957.5 4985.0 4956.5 4971.5 -7.5 2,918 46,996 +46,996
Jul08 080505 4979.0 4987.5 4970.0 4984.5 -7.5 6 16 +16
Total Volume and Open Interest 118,112 498,638 +37,779
Hang Seng Index(HKFE)
May08 080505 26254 26300 25986 26074 -174 5,244 11,036 -69,990
Jun08 080505 26231 26231 25951 26007 -181 28 524 +399
Total Volume and Open Interest 5,277 11,621 -69,591
DAX(EUREX)
Jun08 080505 7058.0 7114.0 7052.0 7085.5 +5.0 147,023 228,320 -460
Sep08 080505 7135.0 7172.5 7135.0 7162.0 +5.0 223 7,647 +151
Dec08 080505 7216.0 7249.5 7216.0 7239.5 +6.0 108 2,810 +282
Total Volume and Open Interest 143,066 241,716 +2,912
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 080505 5785.0 5785.0 5727.0 5733.0 +38.0 26,724 262,897 +10,529
Sep08 080505 5757.0 5765.0 5735.0 5740.0 +39.0 23 1,776 +16
Dec08 080505 5799.0 5799.0 5799.0 5799.0 +38.0 384 1,221 +368
Total Volume and Open Interest 27,131 266,071 +10,913
GSCI(CME)
May08 080505 733.90 749.50 733.00 747.70 +16.00 546 17,139 -739
Jun08 080505 747.70 749.00 731.35 747.70 +16.30 11 70 +3
Jul08 080505 747.00 747.00 730.95 747.00 +16.00      
Total Volume and Open Interest 466 17,996 -43
RJ/CRB Index(ICE)
Jun08 080505 391.10 391.10 391.10 391.10 -143.90 6 473 -1
Aug08 080505 547.00 547.50 547.00 547.50 +5.50 0 690 +0
Nov08 080505 554.50 554.50 554.50 554.50 +5.50 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