Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue May 06, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080506 1272.00 1321.00 1264.50 1264.50 -8.50 1,915 5,325 -1,481
Jul08 080506 1288.25 1334.00 1272.00 1277.00 -9.00 5,968 215,071 -6,391
Aug08 080506 1270.75 1325.00 1268.50 1270.00 -8.50 205 13,104 +110
Sep08 080506 1239.50 1288.50 1237.75 1242.50 -5.00 297 10,728 +172
Nov08 080506 1216.00 1254.00 1207.00 1217.50 +2.00 877 152,764 -1,049
Jan09 080506 1231.00 1263.00 1228.25 1231.00 +2.00 32 14,702 +152
Mar09 080506 1268.50 1273.00 1241.25 1241.25 +1.25 34 4,649 +1
Total Volume and Open Interest 93,806 465,858 +141
Soybean Meal(CBOT)
May08 080506 323.00 336.00 320.70 321.80 -2.90 749 3,439 -667
Jul08 080506 331.90 342.20 326.20 327.80 -3.20 4,628 75,267 -412
Aug08 080506 329.40 339.70 325.50 326.60 -2.80 430 21,156 +86
Sep08 080506 318.10 329.60 317.50 318.60 -1.40 978 12,334 +84
Oct08 080506 305.00 308.00 299.80 301.50 +1.00 747 15,369 +51
Dec08 080506 298.00 306.00 297.00 299.20 +1.20 1,535 56,452 -106
Jan09 080506 305.70 306.10 300.00 300.00 +0.80 6 5,520 +7
Mar09 080506 309.20 309.20 302.70 303.50 +0.50 10 3,152 +1
Total Volume and Open Interest 39,441 202,261 +176
Soybean Oil(CBOT)
May08 080506 58.07 58.65 57.20 57.32 +0.55 484 3,814 +398
Jul08 080506 57.50 59.28 57.30 57.84 +0.47 4,110 128,683 -4,609
Aug08 080506 57.67 59.55 57.67 58.13 +0.44 252 16,776 -31
Sep08 080506 57.85 59.75 57.85 58.38 +0.44 375 10,610 +175
Oct08 080506 59.84 59.84 58.55 58.56 +0.48 273 9,732 +218
Dec08 080506 58.63 60.95 58.50 59.03 +0.50 257 63,700 +3
Jan09 080506 60.19 60.54 59.20 59.20 +0.47 0 4,095 -1
Mar09 080506 60.50 60.75 59.39 59.50 +0.50 0 4,991 +0
Total Volume and Open Interest 44,374 257,553 -3,129
Canola(WCE)
May08 080506 584.3 584.3 584.3 584.3 -3.7 155 243 -20
Jul08 080506 598.0 610.4 588.0 592.8 -3.7 3,179 58,310 +409
Total Volume and Open Interest 5,141 123,286 +0
Corn(CBOT)
May08 080506 586.50 610.50 583.75 594.75 +12.75 8,096 18,497 +917
Jul08 080506 597.50 622.25 595.00 606.25 +12.25 17,553 578,176 -3,346
Sep08 080506 607.00 631.50 606.00 616.00 +11.50 1,163 135,442 +1,814
Dec08 080506 616.00 638.00 614.00 623.50 +10.75 5,670 466,566 +3,170
Mar09 080506 627.00 647.75 624.75 634.25 +10.50 815 61,149 +290
May09 080506 633.50 654.75 633.50 641.50 +10.50 20 7,513 +26
Total Volume and Open Interest 235,833 1,406,695 -8,513
Wheat(CBOT)
May08 080506 789.00 824.25 788.50 806.00 +13.50 41 1,466 +303
Jul08 080506 805.00 836.50 799.50 818.00 +12.50 2,096 215,226 +630
Sep08 080506 817.00 850.00 817.00 832.00 +12.25 371 45,227 +583
Dec08 080506 840.00 869.50 835.00 852.75 +13.00 445 61,895 +314
Mar09 080506 858.00 883.50 858.00 869.00 +12.50 45 4,124 +39
Total Volume and Open Interest 39,871 358,379 +101
Wheat(KCBT)
May08 080506 897.75 913.50 897.75 904.00 +6.00 501 2,163 +282
Jul08 080506 853.75 881.00 851.00 864.00 +8.00 6,976 58,837 -16
Sep08 080506 865.00 890.50 864.00 871.00 +6.00 1,291 13,078 +18
Dec08 080506 881.50 906.50 878.75 896.00 +10.00 1,705 17,269 +152
Mar09 080506 899.00 910.50 899.00 905.00 +9.00 226 942 +113
Total Volume and Open Interest 8,737 101,170 -362
Wheat(MGE)
May08 080506 1150.00 1205.00 1150.00 1205.00 +58.00 15 50 -32
Jul08 080506 945.00 984.00 945.00 975.00 +30.00 1,249 8,317 +243
Sep08 080506 886.50 906.00 885.00 898.00 +14.00 568 17,052 +48
Dec08 080506 898.00 916.75 895.00 908.00 +11.25 685 15,302 +160
Mar09 080506 904.25 922.50 904.25 915.00 +11.00 80 1,178 -43
Total Volume and Open Interest 2,273 42,894 +0
Oats(CBOT)
May08 080506 400.00 409.75 400.00 408.50 +9.50 75 129 +55
Jul08 080506 415.00 423.00 412.00 419.50 +9.50 222 10,554 +84
Sep08 080506 427.75 434.25 422.75 431.00 +10.00 20 441 +14
Dec08 080506 441.00 448.75 439.50 444.50 +9.50 25 4,678 +16
Total Volume and Open Interest 2,896 15,797 +42
Rough Rice(CBOT)
May08 080506 20.72 21.08 20.72 20.82 +0.10 1 111 -2
Jul08 080506 21.00 21.45 20.84 21.10 +0.10 11 8,641 -137
Sep08 080506 19.10 19.35 19.02 19.10 unch 3 5,165 +16
Nov08 080506 19.10 19.33 18.94 19.10 +0.04 4 4,820 -71
Total Volume and Open Interest 2,302 19,667 +119
Live Cattle(CME)
Jun08 080506 91.300 91.900 91.035 91.830 +0.630 17,028 125,660 -3,180
Aug08 080506 97.500 97.950 97.035 97.830 +0.350 10,900 92,210 +4,042
Oct08 080506 103.850 104.385 103.430 104.230 +0.300 6,289 43,014 +2,201
Dec08 080506 104.000 104.550 103.600 104.480 +0.500 1,494 22,473 -135
Feb09 080506 106.250 106.250 105.300 106.135 +0.405 191 12,430 +3
Apr09 080506 106.400 106.750 105.750 106.750 +0.550 98 4,364 +40
Total Volume and Open Interest 36,015 298,492 +2,028
Feeder Cattle(CME)
May08 080506 105.650 105.800 104.700 105.550 +0.300 1,684 6,356 -252
Aug08 080506 108.400 109.250 107.300 108.200 -0.050 1,145 18,923 +65
Sep08 080506 108.950 109.650 108.300 109.550 +0.150 180 2,305 +55
Oct08 080506 110.285 110.600 109.250 110.535 +0.150 114 2,679 +48
Nov08 080506 109.800 110.550 109.400 110.535 +0.435 13 784 -5
Jan09 080506 108.300 109.000 108.000 109.000 +0.900 1 748 -1
Mar09 080506 107.500 107.500 107.450 107.500 +0.020 0 5 +0
Total Volume and Open Interest 3,133 31,890 -3
Lean Hogs(CME)
May08 080506 75.480 76.850 75.480 76.830 +1.855 585 3,051 -129
Jun08 080506 73.850 74.900 73.400 74.750 +1.550 10,714 75,464 -775
Jul08 080506 75.830 76.600 75.650 76.035 +0.685 6,011 36,762 +929
Aug08 080506 77.250 78.250 77.230 77.730 +0.680 3,481 46,187 +420
Oct08 080506 73.950 74.600 73.850 74.550 +1.100 1,629 27,544 +765
Dec08 080506 75.100 76.550 75.100 76.450 +0.975 1,883 31,648 +41
Feb09 080506 80.700 81.500 80.600 81.480 +1.050 438 14,963 +130
Apr09 080506 84.000 84.750 83.750 84.580 +0.830 106 7,558 +31
Total Volume and Open Interest 29,436 244,882 +777
Pork Bellies(CME)
May08 080506 73.850 75.800 72.700 75.800 +1.950 115 161 -46
Jul08 080506 75.500 76.900 75.100 76.500 +1.650 195 1,416 +61
Aug08 080506 76.250 77.000 75.400 76.000 +1.150 13 406 +5
Feb09 080506 95.800 96.100 94.800 95.500 +0.500 1 25 +0
Mar09 080506 96.000 96.000 96.000 96.000 +0.450 0 7 +0
Total Volume and Open Interest 413 1,995 +0
Class III Milk(CME)
May08 080506 17.90 18.16 17.90 18.16 +0.15 120 3,925 -54
Jun08 080506 18.90 19.44 18.86 19.42 +0.57 145 3,588 +13
Jul08 080506 19.44 19.89 19.44 19.84 +0.40 299 2,662 +38
Aug08 080506 19.79 20.26 19.79 20.22 +0.43 207 2,583 +37
Sep08 080506 20.00 20.35 20.00 20.35 +0.41 218 2,526 +58
Total Volume and Open Interest 1,067 27,781 +68
Cocoa(ICE)
May08 080506 2840 2840 2781 2781 +91 0 85 -33
Jul08 080506 2632 2785 2621 2726 +95 4,126 70,269 -162
Sep08 080506 2605 2750 2593 2697 +94 940 25,958 +102
Dec08 080506 2586 2733 2585 2676 +91 216 24,421 +149
Mar09 080506 2563 2655 2563 2645 +86 28 11,208 +5
May09 080506 2563 2649 2563 2649 +90 17 2,542 +0
Jul09 080506 2652 2652 2652 2652 +89 16 1,998 +0
Total Volume and Open Interest 12,535 138,817 -78
Coffee "C"(ICE)
May08 080506 131.95 132.95 131.40 132.85 +1.10 95 2,450 -67
Jul08 080506 132.75 134.20 131.60 133.60 +1.00 10,351 87,458 -1,444
Sep08 080506 135.00 136.60 134.05 136.00 +1.00 1,435 27,114 +333
Dec08 080506 138.80 139.40 137.85 139.40 +1.00 244 14,995 +30
Mar09 080506 142.00 143.00 141.70 142.80 +0.95 68 8,975 -5
May09 080506 145.00 145.00 145.00 145.00 +0.90 32 3,702 -2
Total Volume and Open Interest 19,846 149,509 -1,740
Orange Juice(ICE)
May08 080506 119.30 121.00 119.30 121.00 +1.95 1 15 -1
Jul08 080506 121.00 121.60 117.90 121.30 +0.60 745 23,119 -39
Sep08 080506 123.50 124.80 120.70 124.30 +0.50 293 3,380 +192
Nov08 080506 125.10 127.35 124.40 127.35 +0.95 48 2,321 -19
Jan09 080506 127.75 130.50 127.70 130.50 +0.95 6 1,524 -1
Mar09 080506 131.00 134.00 131.00 134.00 +0.95 0 192 +0
Total Volume and Open Interest 1,021 30,467 -233
Sugar #11(ICE)
Jul08 080506 11.48 11.85 11.38 11.82 +0.34 26,838 459,017 -1,777
Oct08 080506 12.35 12.76 12.19 12.73 +0.43 8,290 189,319 -225
Mar09 080506 13.26 13.66 13.06 13.63 +0.46 5,517 93,641 +1,467
May09 080506 13.57 14.03 13.47 14.00 +0.44 2,697 65,022 +903
Jul09 080506 13.90 14.25 13.74 14.22 +0.39 973 36,914 +184
Total Volume and Open Interest 82,310 918,742 +0
Sugar #14(ICE)
Jul08 080506 20.55 20.65 20.55 20.58 -0.07 45 3,123 -1
Sep08 080506 20.67 20.67 20.67 20.67 -0.02 0 1,455 +0
Nov08 080506 21.07 21.07 21.07 21.07 -0.01 0 1,096 +0
Jan09 080506 21.17 21.17 21.17 21.17 unch 0 753 +0
Mar09 080506 21.10 21.10 21.10 21.10 unch 0 382 +0
Total Volume and Open Interest 45 7,257 -1
London Cocoa(LCE)
May08 080506 1411 1456 1409 1456 +49 1,799 0 -38,948
Jul08 080506 1432 1479 1423 1474 +51 8,156 0 -64,377
Sep08 080506 1377 1420 1370 1415 +48 2,969 0 -49,818
Dec08 080506 1360 1399 1352 1396 +46 1,754 0 -41,851
Mar09 080506 1338 1375 1329 1371 +47 1,916 0 -21,744
May09 080506 1343 1376 1341 1376 +46 662 0 -3,910
Jul09 080506 1385 1385 1385 1385 +46 37 0 -2,453
Total Volume and Open Interest 15,190 224,277 -175
London Coffee(LCE)
May08 080506 2150.00 2150.00 2110.00 2110.00 +6.00 230 0 -6,744
Jul08 080506 2176.00 2185.00 2134.00 2140.00 +14.00 10,997 0 -85,455
Sep08 080506 2185.00 2186.00 2139.00 2143.00 +13.00 3,211 0 -34,956
Nov08 080506 2162.00 2164.00 2130.00 2130.00 +15.00 211 0 -8,365
Jan09 080506 2159.00 2159.00 2115.00 2115.00 +15.00 224 0 -5,554
Total Volume and Open Interest 18,083 141,074 +240
London Sugar(LCE)
Aug08 080506 330.50 336.80 326.60 335.10 +8.00 2,719 0 -22,140
Oct08 080506 337.50 345.80 336.40 345.00 +8.50 688 0 -14,183
Dec08 080506 349.00 355.00 344.00 354.70 +8.50 144 0 -4,154
Mar09 080506 358.10 365.20 354.50 365.20 +7.50 157 0 -6,316
May09 080506 365.00 371.20 365.00 371.20 +9.50 30 0 -2,426
Total Volume and Open Interest 6,520 55,030 -1,053
Cotton(ICE)
May08 080506 67.60 68.40 67.60 68.11 +1.32 1,000 1,537 -65
Jul08 080506 69.26 70.98 68.92 70.36 +1.07 5,807 125,119 -243
Oct08 080506 74.50 75.85 74.24 75.78 +1.38 164 2,790 +117
Dec08 080506 77.00 79.20 77.00 78.89 +1.38 1,954 100,912 +208
Mar09 080506 82.16 83.32 82.16 83.15 +1.41 179 9,264 +25
May09 080506 83.88 84.73 83.88 84.73 +1.45 25 1,467 +23
Total Volume and Open Interest 15,610 247,718 -1,021
Lumber(CME)
May08 080506 216.1 220.5 216.1 220.1 +4.0 378 1,144 -122
Jul08 080506 242.7 248.1 242.0 246.6 +4.0 912 9,433 +31
Sep08 080506 261.5 264.9 259.1 262.0 +1.9 66 2,634 +3
Nov08 080506 258.0 259.8 255.5 259.0 +0.2 16 740 +1
Total Volume and Open Interest 1,875 14,427 -194
Crude Oil(NYM)
Jun08 080506 119.90 122.73 119.33 121.84 +1.87 265,273 347,081 +4,526
Jul08 080506 119.35 122.22 118.85 121.34 +1.87 86,979 170,147 +11,859
Aug08 080506 118.65 121.54 118.28 120.75 +1.91 23,309 63,454 +2,529
Sep08 080506 118.00 121.01 117.71 120.21 +1.95 11,749 73,916 +1,790
Oct08 080506 117.55 120.39 117.55 119.68 +1.95 5,114 49,343 +899
Nov08 080506 118.01 120.00 117.19 119.16 +1.94 2,556 25,498 -93
Dec08 080506 116.66 119.55 116.25 118.66 +1.92 21,138 209,760 +3,094
Jan09 080506 116.25 118.72 116.25 118.12 +1.91 398 28,446 +42
Feb09 080506 118.00 118.00 117.37 117.64 +1.91 77 12,567 +0
Mar09 080506 117.53 117.53 117.19 117.19 +1.91 75 12,850 -7
Apr09 080506 116.75 116.75 116.75 116.75 +1.91 27 8,272 +13
May09 080506 116.34 116.34 116.34 116.34 +1.90 4 16,757 -1
Jun09 080506 114.60 116.60 114.60 115.95 +1.89 904 24,901 +244
Jul09 080506 115.58 115.58 115.58 115.58 +1.87 2 12,240 +0
Aug09 080506 115.24 115.24 115.24 115.24 +1.85 3 5,940 +0
Sep09 080506 114.93 114.93 114.93 114.93 +1.84 6 9,413 +1
Total Volume and Open Interest 483,605 1,380,151 +6,413
Heating Oil(NYM)
Jun08 080506 330.29 337.12 328.83 335.35 +4.70 37,078 84,463 -347
Jul08 080506 332.00 338.18 330.20 336.60 +4.70 9,771 37,433 +2,486
Aug08 080506 332.55 339.30 331.85 337.85 +4.65 2,861 15,776 +42
Sep08 080506 333.30 340.36 333.30 339.40 +4.70 2,041 11,671 -53
Oct08 080506 336.29 341.84 336.29 340.80 +4.75 472 8,319 -4
Nov08 080506 338.00 342.46 337.44 341.70 +4.75 385 6,497 -1
Dec08 080506 337.50 343.60 337.48 342.55 +4.80 2,896 22,483 +74
Jan09 080506 340.70 343.74 340.50 343.05 +4.75 713 12,542 +145
Feb09 080506 341.86 343.06 341.86 342.15 +4.80 13 2,315 +1
Mar09 080506 339.25 339.82 339.15 339.15 +4.80 44 1,706 -13
Apr09 080506 333.85 335.00 333.85 333.90 +4.80 83 1,168 -19
May09 080506 329.21 329.65 328.70 328.70 +4.80 525 648 +342
Total Volume and Open Interest 64,151 221,520 +4,468
Gasoline(NYMEX)
Jun08 080506 305.02 312.60 304.00 310.55 +5.26      
Jul08 080506 304.29 311.42 302.96 309.60 +5.11      
Aug08 080506 301.58 309.43 301.40 307.80 +5.01      
Sep08 080506 300.00 305.75 298.70 304.80 +4.91      
Oct08 080506 287.00 293.10 285.29 291.45 +4.76      
Nov08 080506 282.35 289.54 282.35 288.30 +4.61      
Dec08 080506 281.49 288.84 281.49 287.35 +4.61      
Jan09 080506 287.10 289.30 287.07 288.30 +4.56      
Feb09 080506 290.00 290.00 290.00 290.00 +4.51      
Mar09 080506 293.25 293.25 292.60 292.60 +4.51      
Total Volume and Open Interest 62,689 254,652 +1,667
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080506 304.00 310.55 304.00 310.55 +13.91 0 6 +0
Jul08 080506 309.60 309.60 309.60 309.60 +13.66      
Aug08 080506 307.80 307.80 307.80 307.80 +13.51 0 1 +0
Sep08 080506 304.80 304.80 304.80 304.80 +13.41      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Jun08 080506 11.164 11.364 11.065 11.150 -0.028 68,958 125,736 +3,510
Jul08 080506 11.315 11.498 11.200 11.286 -0.034 15,764 85,636 +2,182
Aug08 080506 11.395 11.570 11.289 11.366 -0.036 6,602 35,906 +661
Sep08 080506 11.389 11.591 11.317 11.388 -0.035 3,575 28,553 +893
Oct08 080506 11.475 11.636 11.366 11.451 -0.029 6,246 67,049 +346
Nov08 080506 11.774 11.875 11.685 11.701 -0.029 1,378 34,142 +89
Dec08 080506 12.070 12.240 12.014 12.062 -0.013 1,264 36,622 +76
Jan09 080506 12.230 12.450 12.230 12.281 -0.014 3,023 56,000 +113
Feb09 080506 12.300 12.390 12.218 12.226 -0.009 513 14,838 +103
Mar09 080506 11.940 12.108 11.939 11.946 -0.009 846 43,685 +70
Apr09 080506 10.149 10.214 10.079 10.106 +0.016 1,066 38,506 -82
May09 080506 9.950 9.965 9.904 9.904 +0.021 719 30,572 -234
Jun09 080506 10.018 10.018 9.962 9.962 +0.021 44 13,804 +1
Jul09 080506 10.082 10.100 10.045 10.045 +0.021 14 12,036 -5
Aug09 080506 10.126 10.126 10.097 10.097 +0.021 43 11,895 -8
Sep09 080506 10.117 10.117 10.117 10.117 +0.021 7 9,126 +3
Total Volume and Open Interest 81,522 857,189 +373
Brent Crude Oil(ICE)
Jun08 080506 118.13 120.99 117.69 120.31 +2.32 61,795 110,875 -3,123
Jul08 080506 117.90 120.72 117.44 120.04 +2.26 31,221 142,984 -2,155
Aug08 080506 117.85 120.45 117.19 119.77 +2.20 16,479 59,414 +2,933
Sep08 080506 117.81 120.03 116.90 119.41 +2.16 3,848 28,696 +1,409
Oct08 080506 116.90 119.75 116.56 119.05 +2.13 1,554 14,665 -292
Nov08 080506 117.09 119.41 116.22 118.70 +2.13 1,496 17,665 +221
Dec08 080506 116.55 119.05 115.80 118.31 +2.14 4,069 54,105 +369
Jan09 080506 115.92 118.45 115.71 117.98 +2.11 156 13,698 +47
Feb09 080506 115.37 117.64 115.37 117.64 +2.08 0 8,205 +0
Mar09 080506 117.29 117.29 117.29 117.29 +2.09 0 5,691 +0
Apr09 080506 116.92 116.92 116.92 116.92 +2.09 0 11,013 +0
May09 080506 116.57 116.57 116.57 116.57 +2.11 0 2,586 +0
Jun09 080506 116.23 116.23 116.23 116.23 +2.10 0 11,052 +2
Jul09 080506 115.94 115.94 115.94 115.94 +2.10 0 2,977 +0
Total Volume and Open Interest 272,876 574,688 +1,981
Gas Oil(ICE)
May08 080506 1098.00 1116.00 1096.25 1114.50 +15.00 16,572 40,137 -1,554
Jun08 080506 1084.00 1098.25 1077.75 1097.00 +17.25 26,965 74,105 +5,967
Jul08 080506 1075.75 1092.00 1071.75 1091.25 +18.25 11,152 33,015 +479
Aug08 080506 1075.50 1090.25 1070.00 1089.75 +19.75 2,808 17,825 +328
Sep08 080506 1076.50 1089.00 1069.00 1088.75 +20.75 1,402 18,163 +338
Oct08 080506 1067.50 1086.75 1066.50 1086.50 +21.00 934 11,424 +989
Nov08 080506 1063.25 1083.75 1063.25 1083.50 +20.75 711 10,066 +175
Dec08 080506 1068.50 1081.75 1060.00 1080.50 +20.75 2,748 38,184 +365
Jan09 080506 1058.00 1077.25 1058.00 1077.25 +20.50 618 19,184 +441
Feb09 080506 1071.00 1071.00 1071.00 1071.00 +21.00 4 2,324 +0
Total Volume and Open Interest 66,230 298,904 +7,998
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080506 2.540 2.579 2.540 2.548 +0.039 4 272 -2
Jul08 080506 2.500 2.510 2.495 2.498 +0.028 14 265 +6
Aug08 080506 2.490 2.490 2.490 2.490 +0.039 2 116 +0
Sep08 080506 2.480 2.480 2.480 2.480 +0.020 1 93 +0
Oct08 080506 2.480 2.480 2.480 2.480 +0.040 1 116 +0
Nov08 080506 2.450 2.450 2.450 2.450 +0.010 1 113 +0
Dec08 080506 2.445 2.470 2.445 2.470 +0.040 2 145 -2
Total Volume and Open Interest 44 1,928 -6
US Dollar Index(ICE)
Jun08 080506 73.310 73.500 72.900 73.175 -0.200 3,366 31,300 +88
Sep08 080506 73.640 73.900 73.310 73.555 -0.220 19 2,331 +0
Dec08 080506 73.790 73.925 73.785 73.925 -0.250 1 418 -1
Total Volume and Open Interest 10,121 33,963 -278
Australian Dollar(CME)
Jun08 080506 94.16 94.58 93.83 94.51 +0.36 53 100,989 +5,595
Sep08 080506 92.76 93.43 92.69 93.35 +0.35 0 1,124 +3
Dec08 080506 92.01 92.23 91.60 92.23 +0.35 0 1,028 +2
Total Volume and Open Interest 52,338 98,533 +558
British Pound(CME)
Jun08 080506 196.65 197.19 195.77 196.72 +0.13 5 140,077 +5,189
Sep08 080506 195.31 195.80 194.52 195.44 +0.12 0 2,147 +24
Dec08 080506 194.11 194.43 193.41 194.11 +0.12 0 221 +0
Total Volume and Open Interest 119,315 138,360 +2,989
Canadian Dollar(CME)
Jun08 080506 98.72 100.00 98.53 99.74 +1.12 61 91,614 -4,931
Sep08 080506 98.92 99.90 98.51 99.69 +1.12 0 6,336 +31
Dec08 080506 98.80 99.81 98.56 99.67 +1.11 3 3,122 +1
Mar09 080506 99.30 99.77 98.52 99.63 +1.11 0 527 +0
Total Volume and Open Interest 62,353 107,662 -914
Japanese Yen(CME)
Jun08 080506 95.55 96.38 95.35 95.71 +0.05 26 167,757 +663
Sep08 080506 96.16 96.80 95.81 96.14 +0.05 0 4,087 -24
Dec08 080506 97.20 97.20 96.48 96.57 +0.05 0 548 +0
Total Volume and Open Interest 131,165 171,957 +1,128
Swiss Franc(CME)
Jun08 080506 94.97 95.94 94.82 95.26 +0.22 9 64,711 +3,187
Sep08 080506 95.27 95.93 94.86 95.28 +0.22 0 1,219 +1
Dec08 080506 95.27 95.81 94.91 95.27 +0.22 0 65 +0
Total Volume and Open Interest 75,495 63,153 +302
EuroFX(CME)
Jun08 080506 154.71 155.67 154.22 155.00 +0.32 149 196,445 +2,734
Sep08 080506 154.04 154.94 153.53 154.27 +0.32 0 3,515 +87
Dec08 080506 153.77 154.04 153.01 153.58 +0.32 0 868 +80
Total Volume and Open Interest 268,436 199,856 -2,655
Mexican Peso(CME)
May08 080506 951.0 953.0 951.0 951.0 -2.0 0 3 +0
Jun08 080506 950.2 950.2 946.5 947.8 -2.0 17 124,019 -649
Total Volume and Open Interest 29,033 126,576 +0
30-Year T-Bonds(CBOT)
Jun08 080506 115~285 116~205 115~025 115~135 -0~225 183,314 906,221 +4,840
Sep08 080506 114~280 115~185 113~195 114~105 -0~240 988 7,987 -10
Dec08 080506 113~150 113~150 113~035 113~035 -0~220 0 48 +0
Total Volume and Open Interest 377,640 910,078 +637
10-Year T-Notes(CBOT)
Jun08 080506 114~305 115~150 114~195 114~270 -0~075 595,022 2,076,210 -10,617
Sep08 080506 113~265 114~040 113~095 113~165 -0~075 13,797 37,227 +4,411
Dec08 080506 112~165 112~240 112~165 112~165 -0~075      
Total Volume and Open Interest 1,168,174 2,123,702 +4,059
5-Year T-Notes(CBOT)
Jun08 080506 111~065 111~114 111~042 111~069 -0~004 350,499 0 +0
Sep08 080506 110~093 111~016 110~077 110~100 -0~004 9,049 0 +0
Dec08 080506 110~100 110~105 110~100 110~100 -0~004      
Total Volume and Open Interest 829,476 1,932,869 +13,072
2 Year T-Notes(CBOT)
Jun08 080506 106~007 106~034 105~125 106~018 +0~010 736 1,145,182 +3,334
Sep08 080506 105~096 105~106 105~084 105~096 +0~012 529 5,295 +564
Dec08 080506 105~096 105~096 105~084 105~096 +0~012      
Total Volume and Open Interest 363,341 1,147,926 +1,347
Eurodollars(CME)
Jun08 080506 97.330 97.385 97.315 97.365 +0.015 5,601 1,378,846 -9,380
Sep08 080506 97.280 97.360 97.265 97.330 +0.025 9,379 1,359,861 -11,455
Dec08 080506 97.050 97.145 97.020 97.090 +0.025 8,971 1,339,255 +3,925
Mar09 080506 96.880 96.985 96.850 96.915 +0.020 7,750 1,079,103 -24,174
Jun09 080506 96.685 96.800 96.650 96.725 +0.030 6,083 876,099 +3,206
Sep09 080506 96.505 96.620 96.475 96.550 +0.030 5,320 754,395 +9,247
Dec09 080506 96.300 96.420 96.275 96.350 +0.030 3,171 546,285 +4,800
Mar10 080506 96.170 96.285 96.140 96.215 +0.025 2,826 399,824 +6,259
Jun10 080506 96.030 96.120 95.990 96.050 +0.010 4,291 273,743 +1,005
Sep10 080506 95.910 95.975 95.855 95.905 -0.010 1,971 195,056 -1,114
Dec10 080506 95.765 95.835 95.705 95.755 -0.035 2,168 169,339 -43
Mar11 080506 95.690 95.755 95.620 95.665 -0.055 3,145 107,788 -592
Jun11 080506 95.600 95.665 95.530 95.570 -0.065 1,985 111,424 -799
Sep11 080506 95.540 95.585 95.455 95.490 -0.070 1,736 69,947 -404
Dec11 080506 95.425 95.495 95.365 95.400 -0.070 735 68,191 -421
Mar12 080506 95.415 95.445 95.315 95.350 -0.070 710 89,969 +164
Jun12 080506 95.360 95.385 95.250 95.290 -0.075 466 46,502 -50
Sep12 080506 95.265 95.325 95.220 95.230 -0.075 2,950 46,924 -2,499
Total Volume and Open Interest 3,513,934 9,170,999 -18,649
30 Day Federal Funds(CBOT)
May08 080506 6.260 6.265 6.260 6.260 +0.005 564 150,377 +4,820
Jun08 080506 6.255 6.270 6.255 6.255 unch 72 75,860 -150
Jul08 080506 6.275 6.295 6.275 6.280 unch 50 102,336 +2,817
Aug08 080506 6.295 6.320 6.295 6.295 unch 125 102,473 -183
Sep08 080506 6.285 6.315 6.280 6.290 +0.005 25 48,813 +798
Oct08 080506 98.000 98.050 98.000 98.015 +0.010 0 54,332 +1,641
Total Volume and Open Interest 129,346 615,437 +6,264
30 Day Fed Funds(e-CBOT)
May08 080506 98.010 98.015 98.010 98.010 unch 11,376 150,377 +4,820
Jun08 080506 98.005 98.020 98.005 98.005 -0.005 4,358 75,860 -150
Jul08 080506 98.025 98.045 98.025 98.030 unch 6,541 102,336 +2,817
Aug08 080506 98.045 98.070 98.045 98.045 +0.005 5,538 102,473 -183
Sep08 080506 98.035 98.065 98.030 98.040 +0.010 6,212 48,813 +798
Oct08 080506 98.000 98.050 98.000 98.015 +0.015 5,022 54,332 +1,641
Total Volume and Open Interest 43,874 625,261 +12,120
3-Mth Euro-Yen(CME)
Jun08 080506 99.16 99.16 99.16 99.16 unch 73 14,436 -76
Sep08 080506 99.09 99.09 99.09 99.09 -0.01 0 7,531 +0
Dec08 080506 99.06 99.06 99.06 99.06 +0.02 100 2,234 +0
Mar09 080506 98.98 98.98 98.98 98.98 unch 0 1,535 +0
Jun09 080506 98.90 98.96 98.90 98.96 +0.03 0 306 +0
Sep09 080506 98.92 98.92 98.92 98.92 +0.03 0 350 +0
Dec09 080506 98.87 98.87 98.87 98.87 +0.02 0 1 +0
Mar10 080506 98.82 98.82 98.82 98.82 +0.02      
Jun10 080506 98.76 98.76 98.76 98.76 +0.03      
Sep10 080506 98.71 98.71 98.71 98.71 +0.02      
Total Volume and Open Interest 173 26,393 -76
3-Mth Euro-Yen(SGX)
Jun08 080506 99.16 99.16 99.15 99.15 +0.03 0 29,624 +290
Sep08 080506 99.08 99.09 99.07 99.07 +0.03 0 15,850 -150
Dec08 080506 99.04 99.04 99.01 99.03 +0.03 226 12,721 -254
Mar09 080506 98.95 98.95 98.95 98.95 +0.02 2 9,216 -50
Jun09 080506 98.93 98.93 98.93 98.93 +0.02 0 2,995 +0
Sep09 080506 98.90 98.90 98.90 98.90 +0.03 0 1,038 +0
Dec09 080506 98.85 98.85 98.85 98.85 +0.03 0 464 +0
Mar10 080506 98.81 98.81 98.81 98.81 +0.03 0 450 +0
Total Volume and Open Interest 228 77,133 +0
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 080506 113.66 114.18 113.56 113.98 +0.21 931,915 1,362,667 +72,316
Sep08 080506 113.97 114.39 113.83 114.22 +0.20 2,676 4,774 +1,636
Dec08 080506 113.77 113.77 113.77 113.77 +0.21      
Total Volume and Open Interest 934,591 1,367,441 +73,952
Euro-Bobl(EUREX)
Jun08 080506 43.02 43.44 42.93 43.25 +0.25 722,348 1,061,028 +18,836
Sep08 080506 43.67 43.80 43.66 43.66 +0.26 136 11,744 +11
Dec08 080506 42.94 42.94 42.94 42.94 +0.25      
Total Volume and Open Interest 722,484 1,072,772 +18,847
3-Mth Euribor(EUREX)
Jun08 080506 95.230 95.260 95.230 95.260 +0.035 1,120 20,092 -798
Sep08 080506 95.375 95.405 95.375 95.405 +0.050 123 6,779 -31
Dec08 080506 95.470 95.510 95.470 95.495 +0.050 147 3,660 +71
Total Volume and Open Interest 1,538 36,514 -709
Long Gilt(LIFFE)
Jun08 080506 108~02 108~15 107~26 108~10 +0~19 65,159 0 -324,468
Sep08 080506 108~30 108~30 108~30 108~30 +0~19      
Total Volume and Open Interest 31,687 324,468 +247
3-Mth Short Sterling(LIFFE)
Jun08 080506 94.43 94.52 94.43 94.50 +0.05      
Sep08 080506 94.64 94.73 94.64 94.71 +0.07      
Dec08 080506 94.75 94.86 94.73 94.83 +0.08      
Mar09 080506 94.87 94.99 94.87 94.97 +0.08      
Jun09 080506 94.92 95.03 94.92 95.01 +0.08      
Sep09 080506 94.88 95.00 94.88 94.97 +0.08      
Total Volume and Open Interest 244,076 2,726,773 +6,823
3-Mth Euribor(LIFFE)
Jun08 080506 95.240 95.270 95.220 95.260 +0.040 172,532 724,240 +11,526
Sep08 080506 95.365 95.420 95.340 95.405 +0.050 166,338 494,159 +10,692
Dec08 080506 95.465 95.525 95.435 95.495 +0.050 195,726 520,251 +11,317
Total Volume and Open Interest 1,076,845 3,370,088 +38,450
3-Mth Aus T-Bills(SFE)
Jun08 080506 92.16 92.20 92.13 92.18 +0.01 10,491 399,380 -355
Sep08 080506 92.17 92.23 92.13 92.21 +0.03 16,046 261,404 +7,450
Dec08 080506 92.26 92.30 92.22 92.29 +0.04 10,818 120,200 -2,099
Mar09 080506 92.37 92.41 92.33 92.40 +0.03 8,158 72,063 -174
Jun09 080506 92.46 92.50 92.42 92.50 +0.04 2,729 56,925 -5,928
Sep09 080506 92.55 92.60 92.53 92.60 +0.04 1,572 43,945 -1,458
Dec09 080506 92.61 92.69 92.60 92.68 +0.04 1,463 25,050 -672
Mar10 080506 92.67 92.76 92.66 92.75 +0.04 1,384 10,136 +615
Jun10 080506 92.71 92.81 92.70 92.79 +0.05 502 1,165 +381
Sep10 080506 92.76 92.85 92.74 92.82 +0.05 2 634 +0
Total Volume and Open Interest 60,404 991,465 -2,235
10-Year Aus T-Bonds(SFE)
Jun08 080506 93.59 93.65 93.59 93.64 +0.04 33,065 428,840 -1,163
Sep08 080506 93.64 93.64 93.64 93.64 +0.04      
Total Volume and Open Interest 46,487 428,840 -1,163
3-Year Aus T-Bonds(SFE)
Jun08 080506 93.54 93.59 93.50 93.57 +0.03 56,062 507,054 -193,536
Sep08 080506 93.57 93.57 93.57 93.57 +0.03      
Total Volume and Open Interest 70,726 507,054 -193,536
Gold(CMX)
Jun08 080506 875.4 884.5 872.6 877.7 +3.6 83,722 244,124 -2,087
Aug08 080506 878.5 888.7 877.9 882.0 +3.6 9,249 47,380 +2,781
Oct08 080506 888.1 892.0 882.5 886.0 +3.6 213 15,201 -21
Dec08 080506 888.1 896.2 886.0 889.9 +3.5 3,288 35,101 +2,020
Feb09 080506 893.6 900.5 893.6 894.0 +3.4 210 24,129 +133
Apr09 080506 903.7 903.7 898.0 898.0 +3.4 2 12,458 +0
Jun09 080506 904.0 904.1 902.3 902.3 +3.3 766 13,507 +385
Aug09 080506 908.3 908.3 907.0 907.0 +3.2 8 453 +0
Oct09 080506 911.8 911.8 911.8 911.8 +3.1 555 678 +0
Dec09 080506 918.6 918.7 916.6 916.6 +3.1 65 16,708 +35
Feb10 080506 922.0 922.0 921.6 921.6 +3.1 5 39 +0
Total Volume and Open Interest 110,006 428,634 +799
Silver(CMX)
May08 080506 1673.0 1700.0 1663.5 1678.0 +3.4 406 649 +53
Jul08 080506 1681.0 1707.0 1671.0 1686.0 +3.0 14,146 67,541 -624
Sep08 080506 1700.5 1713.0 1682.0 1695.0 +2.9 828 8,775 +75
Dec08 080506 1704.5 1726.5 1695.5 1707.8 +3.0 333 20,919 +59
Mar09 080506 1720.3 1720.3 1720.3 1720.3 +3.0 30 4,854 -1
May09 080506 1728.4 1728.4 1728.4 1728.4 +3.0 20 2,397 +0
Jul09 080506 1733.5 1736.6 1733.5 1736.6 +3.0 20 4,138 -10
Total Volume and Open Interest 21,802 120,937 +0
Platinum(NYMEX)
Jul08 080506 1927.5 1975.0 1924.3 1969.8 +42.4 626 13,511 +55
Oct08 080506 1955.5 1971.3 1955.5 1971.3 +40.7 7 283 +2
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080506 424.45 432.90 420.00 431.40 +6.95 623 16,410 +37
Sep08 080506 425.00 435.90 425.00 434.90 +6.60 111 0 +0
Dec08 080506 428.65 438.60 428.65 438.60 +6.60 8 0 +0
Total Volume and Open Interest 1,276 19,318 +2,945
Copper(CMX)
May08 080506 393.40 395.85 386.60 391.25 -6.60 1,106 4,633 -219
Jul08 080506 394.20 394.20 383.25 387.85 -6.90 19,517 67,153 +2,056
Sep08 080506 387.90 387.90 382.50 386.15 -6.75 964 11,549 +248
Dec08 080506 384.95 384.95 377.00 381.45 -6.45 245 7,817 +31
Mar09 080506 376.50 376.50 376.50 376.50 -6.15 37 1,396 +6
Total Volume and Open Interest 16,687 98,921 -540
Aluminum(CMX)
May08 080506 1.34 1.34 1.34 1.34 -130.16      
Jun08 080506 1.34 1.34 1.34 1.34 -130.16      
Jul08 080506 1.34 1.34 1.34 1.34 -130.16      
Aug08 080506 1.34 1.34 1.34 1.34 -130.16      
Sep08 080506 1.34 1.34 1.34 1.34 -130.16      
Oct08 080506 1.34 1.34 1.34 1.34 -130.16      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080506 12975 13038 12850 13028 +61 2,044 28,162 +544
Sep08 080506 12910 13032 12897 13032 +61 6 1,597 +5
Dec08 080506 13041 13041 12982 13041 +59 0 836 +0
Mar09 080506 13052 13052 12991 13052 +61      
Total Volume and Open Interest 4,790 30,052 -465
S & P 500(CME)
Jun08 080506 1408.90 1422.20 1397.30 1420.70 +12.40 18,475 533,925 -100
Sep08 080506 1408.00 1423.10 1399.50 1422.40 +12.30 19 15,145 -549
Dec08 080506 1422.60 1425.10 1403.10 1424.40 +12.30 0 9,378 +0
Mar09 080506 1426.10 1428.60 1406.60 1427.90 +12.30 0 8 +0
Total Volume and Open Interest 39,668 559,810 +674
S & P 500 E-Mini(Globex)
Jun08 080506 1409.00 1422.25 1397.00 1420.75 +12.50 247,386 2,022,274 +1,772
Sep08 080506 1410.50 1423.50 1399.00 1422.50 +12.50 10,472 65,589 +573
Total Volume and Open Interest 1,925,639 2,089,554 +354
NASDAQ 100(CME)
Jun08 080506 1982.50 2003.00 1962.00 1999.00 +18.50 966 35,030 +127
Sep08 080506 1984.00 2008.00 1984.00 2007.00 +18.50 0 135 +0
Dec08 080506 2015.00 2015.50 2015.00 2015.00 +18.50 0 1 +0
Total Volume and Open Interest 4,247 35,166 +127
NASDAQ 100 E-Mini(Globex)
Jun08 080506 1981.00 2002.50 1962.00 1999.00 +18.50 210,793 346,286 -5,017
Sep08 080506 1989.00 2010.50 1970.80 2007.00 +18.50 528 8,219 +20
Total Volume and Open Interest 373,411 360,460 +958
S & P Midcap 400(CME)
Jun08 080506 845.00 860.00 845.00 858.80 +9.30 102 4,868 +95
Sep08 080506 859.80 860.50 859.80 859.80 +9.30 0 55 +0
Dec08 080506 864.80 865.50 864.80 864.80 +9.30 0 2 +0
Total Volume and Open Interest 30 4,830 +0
Russell 2000(CME)
Jun08 080506 720.10 732.00 718.50 730.00 +6.10 369 38,535 +40
Sep08 080506 730.15 730.15 728.15 730.15 +6.10 0 27 +0
Total Volume and Open Interest 530 38,567 +45
Russell 2000 E-Mini(Globex)
Jun08 080506 723.70 732.30 718.20 730.00 +6.10 136,341 665,344 -856
Sep08 080506 724.60 732.10 718.60 730.20 +6.10 157 6,541 -1
Total Volume and Open Interest 220,308 672,743 -1,403
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 080506 5035.0 5035.0 4975.5 5007.5 -22.0 56,068 442,666 -6,720
Jun08 080506 4974.5 4974.5 4918.0 4949.5 -22.0 1,385 47,903 +907
Jul08 080506 4984.0 4984.0 4954.0 4962.5 -22.0 22 27 +11
Total Volume and Open Interest 118,112 498,638 +0
Hang Seng Index(HKFE)
May08 080506 25947 26256 25925 26180 +106 5,060 61,017 +49,981
Jun08 080506 25890 26194 25872 26111 +104 65 325 -199
Total Volume and Open Interest 5,128 61,414 +49,793
DAX(EUREX)
Jun08 080506 7098.0 7115.0 7007.5 7063.5 -22.0 75,232 229,417 +1,097
Sep08 080506 7176.0 7187.0 7093.0 7138.5 -23.5 96 7,661 +14
Dec08 080506 7239.0 7264.0 7161.0 7215.5 -24.0 42 2,799 -11
Total Volume and Open Interest 147,354 238,777 -2,939
FT-SE 100(EURONEXT)
Jun08 080506 6207.00 6250.00 6156.50 6219.50 +0.50 112,995 0 -484,633
Sep08 080506 6230.50 6253.00 6182.50 6241.00 +1.50 47 0 -6,340
Dec08 080506 6279.50 6279.50 6279.50 6279.50 +0.50      
Total Volume and Open Interest 39,709 495,239 -3,940
SPI 200(SFE)
Jun08 080506 5736.0 5744.0 5695.0 5717.0 -16.0 19,162 264,811 +1,914
Sep08 080506 5726.0 5726.0 5722.0 5724.0 -16.0 54 1,781 +5
Dec08 080506 5784.0 5784.0 5784.0 5784.0 -15.0 16 1,217 -4
Total Volume and Open Interest 20,900 267,986 +1,915
GSCI(CME)
May08 080506 751.00 763.10 747.25 757.50 +9.80 282 17,066 -73
Jun08 080506 757.70 762.50 747.25 757.70 +10.00 102 169 +99
Jul08 080506 758.00 760.50 746.75 758.00 +11.00      
Total Volume and Open Interest 557 17,214 -782
RJ/CRB Index(ICE)
Jun08 080506 395.20 395.20 395.20 395.20 -145.30 16 475 +2
Aug08 080506 550.00 553.00 550.00 553.00 +5.50 10 692 +2
Nov08 080506 560.00 560.00 560.00 560.00 +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

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