Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed May 07, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080507 1268.25 1298.75 1265.25 1297.25 +32.75 8,743 5,326 +1
Jul08 080507 1280.00 1311.50 1275.25 1309.00 +32.00 69,691 215,083 +12
Aug08 080507 1269.50 1303.25 1269.50 1301.25 +31.25 1,628 13,105 +1
Sep08 080507 1242.25 1273.50 1242.25 1273.50 +31.00 1,481 10,730 +2
Nov08 080507 1217.00 1246.25 1215.00 1245.50 +28.00 17,941 152,785 +21
Jan09 080507 1239.75 1259.25 1230.25 1259.25 +28.25 395 14,702 +0
Mar09 080507 1245.50 1270.00 1241.25 1270.00 +28.75 81 4,649 +0
Total Volume and Open Interest 100,357 457,283 -8,575
Soybean Meal(CBOT)
May08 080507 321.80 328.50 320.70 328.50 +6.70 4,889 3,186 -253
Jul08 080507 327.80 334.50 325.90 334.20 +6.40 21,410 75,300 +33
Aug08 080507 326.00 332.80 325.00 332.80 +6.20 2,235 21,156 +0
Sep08 080507 318.60 324.80 318.00 324.80 +6.20 2,080 12,334 +0
Oct08 080507 305.00 306.50 300.90 306.50 +5.00 1,366 15,386 +17
Dec08 080507 298.50 305.00 297.20 304.20 +5.00 3,258 56,452 +0
Jan09 080507 297.80 305.50 297.80 305.50 +5.50 17 5,520 +0
Mar09 080507 303.00 308.70 303.00 308.70 +5.20 18 3,152 +0
Total Volume and Open Interest 35,365 200,934 -1,327
Soybean Oil(CBOT)
May08 080507 57.50 58.70 57.05 58.64 +1.32 5,762 3,735 -79
Jul08 080507 57.90 59.25 57.41 59.16 +1.32 30,050 128,852 +169
Aug08 080507 57.95 60.15 57.88 59.47 +1.34 1,295 16,776 +0
Sep08 080507 58.17 59.78 58.17 59.73 +1.35 1,181 10,610 +0
Oct08 080507 58.73 59.98 58.25 59.93 +1.37 574 9,732 +0
Dec08 080507 58.96 60.46 58.75 60.39 +1.36 2,421 63,843 +143
Jan09 080507 59.10 60.66 59.10 60.66 +1.46 6 4,095 +0
Mar09 080507 60.11 60.90 59.50 60.90 +1.40 4 4,991 +0
Total Volume and Open Interest 41,741 254,052 -3,501
Canola(WCE)
May08 080507 593.2 593.2 593.2 593.2 +8.9 155 243 +0
Jul08 080507 597.5 602.7 588.6 601.7 +8.9 3,179 58,310 +0
Total Volume and Open Interest 4,792 123,698 +412
Corn(CBOT)
May08 080507 599.50 606.00 596.00 601.50 +6.75 39,786 18,343 -154
Jul08 080507 606.25 618.00 606.25 613.00 +6.75 161,537 577,813 -363
Sep08 080507 616.00 627.50 616.00 622.75 +6.75 17,541 135,457 +15
Dec08 080507 623.50 635.00 623.50 630.50 +7.00 67,554 466,757 +191
Mar09 080507 634.25 645.25 634.25 641.50 +7.25 4,003 61,149 +0
May09 080507 643.00 651.75 643.00 650.00 +8.50 307 7,513 +0
Total Volume and Open Interest 296,867 1,409,745 +3,050
Wheat(CBOT)
May08 080507 805.50 810.25 792.25 795.00 -11.00 2,723 1,320 -146
Jul08 080507 819.00 827.25 803.00 807.50 -10.50 27,035 215,229 +3
Sep08 080507 830.50 839.50 817.50 821.75 -10.25 3,409 45,227 +0
Dec08 080507 852.00 861.25 837.75 842.50 -10.25 5,052 61,895 +0
Mar09 080507 872.00 872.00 855.00 859.50 -9.50 475 4,124 +0
Total Volume and Open Interest 39,328 360,295 +1,916
Wheat(KCBT)
May08 080507 910.00 910.00 897.25 899.00 -5.00 501 2,163 +0
Jul08 080507 864.00 871.75 853.75 857.75 -6.25 6,976 58,837 +0
Sep08 080507 877.25 879.00 865.00 866.50 -4.50 1,291 13,078 +0
Dec08 080507 896.75 900.00 883.00 888.00 -8.00 1,705 17,269 +0
Mar09 080507 908.00 908.00 895.00 905.00 unch 226 942 +0
Total Volume and Open Interest 10,829 101,771 +601
Wheat(MGE)
May08 080507 1196.00 1217.00 1180.00 1195.00 -10.00 15 50 +0
Jul08 080507 973.50 980.00 967.00 971.25 -3.75 1,249 8,317 +0
Sep08 080507 903.00 904.00 887.75 894.00 -4.00 568 17,052 +0
Dec08 080507 910.00 915.00 898.00 903.00 -5.00 685 15,302 +0
Mar09 080507 920.00 920.00 905.50 910.00 -5.00 80 1,178 +0
Total Volume and Open Interest 2,611 43,255 +361
Oats(CBOT)
May08 080507 414.50 414.50 405.00 405.00 -3.50 217 128 -1
Jul08 080507 415.50 424.75 415.00 415.50 -4.00 942 10,558 +4
Sep08 080507 434.00 434.75 426.50 426.50 -4.50 25 441 +0
Dec08 080507 448.75 448.75 440.00 440.00 -4.50 142 4,678 +0
Total Volume and Open Interest 1,326 15,927 +130
Rough Rice(CBOT)
May08 080507 21.60 21.65 21.35 21.55 +0.73 90 116 +5
Jul08 080507 21.14 21.60 21.14 21.60 +0.50 944 8,657 +16
Sep08 080507 19.10 19.60 19.10 19.60 +0.50 353 5,165 +0
Nov08 080507 19.15 19.60 19.15 19.60 +0.50 174 4,820 +0
Total Volume and Open Interest 1,576 19,383 -284
Live Cattle(CME)
Jun08 080507 91.800 92.080 91.135 91.830 unch 17,028 125,683 +23
Aug08 080507 97.600 97.885 97.200 97.635 -0.195 10,900 92,298 +88
Oct08 080507 104.000 104.635 103.700 104.350 +0.120 6,289 43,020 +6
Dec08 080507 104.480 104.950 104.150 104.885 +0.405 1,494 22,497 +24
Feb09 080507 105.850 106.250 105.550 106.180 +0.045 191 12,431 +1
Apr09 080507 106.330 107.000 106.330 107.000 +0.250 98 4,364 +0
Total Volume and Open Interest 36,043 301,614 +3,122
Feeder Cattle(CME)
May08 080507 105.700 105.850 105.230 105.730 +0.180 1,684 6,356 +0
Aug08 080507 108.200 108.450 107.450 108.285 +0.085 1,145 18,923 +0
Sep08 080507 109.230 109.500 108.700 109.450 -0.100 180 2,305 +0
Oct08 080507 110.150 110.600 109.635 110.550 +0.015 114 2,679 +0
Nov08 080507 110.035 110.500 109.800 110.500 -0.035 13 784 +0
Jan09 080507 108.700 109.200 108.700 109.200 +0.200 1 748 +0
Mar09 080507 107.100 108.500 107.100 108.500 +1.000 0 5 +0
Total Volume and Open Interest 3,137 31,800 -90
Lean Hogs(CME)
May08 080507 76.980 78.450 76.700 77.885 +1.055 585 3,051 +0
Jun08 080507 74.800 75.950 73.800 75.285 +0.535 10,714 75,509 +45
Jul08 080507 76.035 76.550 75.000 75.300 -0.735 6,011 36,768 +6
Aug08 080507 77.730 78.250 77.100 77.700 -0.030 3,481 46,193 +6
Oct08 080507 74.400 75.100 73.800 74.700 +0.150 1,629 27,544 +0
Dec08 080507 76.400 76.950 75.700 76.750 +0.300 1,883 31,670 +22
Feb09 080507 81.200 81.900 80.850 81.850 +0.370 438 14,963 +0
Apr09 080507 84.200 84.950 83.885 84.950 +0.370 106 7,558 +0
Total Volume and Open Interest 24,930 245,655 +773
Pork Bellies(CME)
May08 080507 75.900 76.400 75.900 76.300 +0.500 115 161 +0
Jul08 080507 78.200 79.000 76.785 76.785 +0.285 195 1,416 +0
Aug08 080507 78.000 78.950 76.500 77.000 +1.000 13 406 +0
Feb09 080507 95.500 95.500 95.500 95.500 unch 1 25 +0
Mar09 080507 96.000 96.000 96.000 96.000 unch 0 7 +0
Total Volume and Open Interest 324 2,015 +20
Class III Milk(CME)
May08 080507 18.05 18.16 18.01 18.13 -0.03 120 3,925 +0
Jun08 080507 19.25 19.44 19.20 19.37 -0.05 145 3,588 +0
Jul08 080507 19.66 19.84 19.40 19.77 -0.07 299 2,662 +0
Aug08 080507 20.00 20.22 19.90 20.15 -0.07 207 2,583 +0
Sep08 080507 20.13 20.35 20.09 20.25 -0.10 218 2,526 +0
Total Volume and Open Interest 1,792 28,018 +237
Cocoa(ICE)
May08 080507 2777 2777 2777 2777 -4 107 85 +0
Jul08 080507 2756 2770 2625 2682 -44 4,126 70,269 +0
Sep08 080507 2728 2728 2603 2664 -33 940 25,958 +0
Dec08 080507 2689 2689 2581 2644 -32 216 24,421 +0
Mar09 080507 2565 2639 2565 2620 -25 28 11,208 +0
May09 080507 2625 2625 2625 2625 -24 17 2,542 +0
Jul09 080507 2629 2629 2629 2629 -23 16 1,998 +0
Total Volume and Open Interest 5,451 138,879 +62
Coffee "C"(ICE)
May08 080507 132.50 132.90 129.50 130.15 -2.70 95 2,450 +0
Jul08 080507 133.65 133.90 129.80 131.10 -2.50 10,351 87,458 +0
Sep08 080507 136.05 136.20 132.15 133.55 -2.45 1,435 27,114 +0
Dec08 080507 137.95 139.45 136.00 137.00 -2.40 244 14,995 +0
Mar09 080507 143.00 143.00 139.15 140.40 -2.40 68 8,975 +0
May09 080507 142.70 142.70 142.65 142.65 -2.35 32 3,702 +0
Total Volume and Open Interest 12,304 148,301 -1,208
Orange Juice(ICE)
May08 080507 121.80 121.80 121.60 121.60 +0.60 1 15 +0
Jul08 080507 121.35 124.50 119.00 121.90 +0.60 745 23,119 +0
Sep08 080507 125.00 127.25 122.50 124.85 +0.55 293 3,380 +0
Nov08 080507 127.00 130.15 127.00 127.90 +0.55 48 2,321 +0
Jan09 080507 129.00 132.75 129.00 131.05 +0.55 6 1,524 +0
Mar09 080507 134.55 134.55 134.55 134.55 +0.55 0 192 +0
Total Volume and Open Interest 1,093 30,599 +132
Sugar #11(ICE)
Jul08 080507 11.80 11.83 11.58 11.73 -0.09 26,838 459,017 +0
Oct08 080507 12.75 12.77 12.52 12.71 -0.02 8,290 189,319 +0
Mar09 080507 13.60 13.74 13.44 13.66 +0.03 5,517 93,641 +0
May09 080507 13.84 14.08 13.78 14.03 +0.03 2,697 65,022 +0
Jul09 080507 14.06 14.28 14.01 14.24 +0.02 973 36,914 +0
Total Volume and Open Interest 45,702 919,882 +1,140
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 080507 1482 1482 1433 1466 -8 0 63,039 +63,039
Sep08 080507 1416 1422 1380 1410 -5 0 50,638 +50,638
Dec08 080507 1398 1406 1365 1392 -4 0 42,197 +42,197
Mar09 080507 1373 1377 1351 1368 -3 0 22,622 +22,622
May09 080507 1375 1378 1359 1373 -3 0 4,491 +4,491
Jul09 080507 1376 1385 1376 1382 -3 0 2,450 +2,450
Total Volume and Open Interest 0 224,669 +392
London Coffee(LCE)
May08 080507 2140.00 2140.00 2080.00 2097.00 -13.00 0 6,558 +6,558
Jul08 080507 2159.00 2165.00 2096.00 2118.00 -22.00 0 82,723 +82,723
Sep08 080507 2154.00 2165.00 2100.00 2119.00 -24.00 0 35,143 +35,143
Nov08 080507 2133.00 2133.00 2091.00 2111.00 -19.00 0 8,306 +8,306
Jan09 080507 2097.00 2108.00 2086.00 2094.00 -21.00 0 5,540 +5,540
Total Volume and Open Interest 0 138,270 -2,804
London Sugar(LCE)
Aug08 080507 335.10 336.50 332.00 335.30 +0.20 0 21,465 +21,465
Oct08 080507 345.00 345.30 342.40 345.30 +0.30 0 14,264 +14,264
Dec08 080507 354.40 355.00 354.40 355.00 +0.30 0 4,189 +4,189
Mar09 080507 366.10 366.10 366.10 366.10 +0.90 0 6,363 +6,363
May09 080507 370.40 372.10 370.40 372.10 +0.90 0 2,438 +2,438
Total Volume and Open Interest 0 54,540 -490
Cotton(ICE)
May08 080507 66.17 67.95 66.17 67.88 -0.23 1,000 1,537 +0
Jul08 080507 70.36 70.61 69.37 70.37 +0.01 5,807 125,119 +0
Oct08 080507 74.95 75.86 74.90 75.67 -0.11 164 2,790 +0
Dec08 080507 79.40 79.40 77.90 78.87 -0.02 1,954 100,912 +0
Mar09 080507 83.00 83.09 82.30 83.07 -0.08 179 9,264 +0
May09 080507 84.54 84.54 84.54 84.54 -0.19 25 1,467 +0
Total Volume and Open Interest 9,203 247,805 +87
Lumber(CME)
May08 080507 220.9 227.4 220.9 226.1 +6.0 378 1,129 -15
Jul08 080507 248.0 253.0 248.0 252.5 +5.9 912 9,433 +0
Sep08 080507 264.0 269.0 264.0 269.0 +7.0 66 2,634 +0
Nov08 080507 259.1 259.7 258.0 259.6 +0.6 16 740 +0
Total Volume and Open Interest 1,387 14,325 -102
Crude Oil(NYM)
Jun08 080507 121.76 123.93 120.54 123.53 +1.69 265,273 347,081 +0
Jul08 080507 121.34 123.59 120.12 123.20 +1.86 86,979 170,147 +0
Aug08 080507 120.78 123.13 119.67 122.74 +1.99 23,309 63,454 +0
Sep08 080507 120.28 122.65 119.18 122.25 +2.04 11,749 73,916 +0
Oct08 080507 119.75 122.02 118.76 121.76 +2.08 5,114 49,343 +0
Nov08 080507 119.16 121.42 118.10 121.28 +2.12 2,556 25,498 +0
Dec08 080507 118.55 121.14 117.64 120.80 +2.14 21,138 209,760 +0
Jan09 080507 117.90 120.30 117.90 120.30 +2.18 398 28,446 +0
Feb09 080507 118.05 119.91 118.05 119.85 +2.21 77 12,567 +0
Mar09 080507 117.23 119.43 117.19 119.43 +2.24 75 12,850 +0
Apr09 080507 116.79 119.03 116.79 119.03 +2.28 27 8,272 +0
May09 080507 116.30 118.65 116.30 118.65 +2.31 4 16,757 +0
Jun09 080507 116.40 118.35 115.63 118.30 +2.35 904 24,901 +0
Jul09 080507 117.95 117.95 117.95 117.95 +2.37 2 12,240 +0
Aug09 080507 117.63 117.63 117.63 117.63 +2.39 3 5,940 +0
Sep09 080507 117.34 117.34 117.34 117.34 +2.41 6 9,413 +0
Total Volume and Open Interest 435,876 1,405,514 +25,363
Heating Oil(NYM)
Jun08 080507 335.40 346.00 327.85 344.73 +9.38 37,078 84,463 +0
Jul08 080507 336.60 346.95 335.57 345.85 +9.25 9,771 37,433 +0
Aug08 080507 338.40 348.04 328.01 347.05 +9.20 2,861 15,776 +0
Sep08 080507 339.43 348.90 338.65 348.50 +9.10 2,041 11,671 +0
Oct08 080507 340.50 351.28 340.50 349.95 +9.15 472 8,319 +0
Nov08 080507 342.10 350.95 341.90 350.95 +9.25 385 6,497 +0
Dec08 080507 343.75 352.64 341.51 351.85 +9.30 2,896 22,483 +0
Jan09 080507 343.77 352.40 343.30 352.40 +9.35 713 12,542 +0
Feb09 080507 344.13 351.35 343.00 351.35 +9.20 13 2,315 +0
Mar09 080507 339.00 348.00 339.00 348.00 +8.85 44 1,706 +0
Apr09 080507 333.50 342.40 333.50 342.40 +8.50 83 1,168 +0
May09 080507 328.50 336.90 328.50 336.90 +8.20 525 648 +0
Total Volume and Open Interest 59,630 225,702 +4,182
Gasoline(NYMEX)
Jun08 080507 310.02 313.23 305.88 311.82 +1.27 35,122 88,452 +88,452
Jul08 080507 308.55 312.67 305.04 311.27 +1.67 11,082 52,054 +52,054
Aug08 080507 308.45 310.97 303.55 309.97 +2.17 6,241 18,143 +18,143
Sep08 080507 304.63 308.28 301.15 307.37 +2.57 3,928 25,214 +25,214
Oct08 080507 292.07 295.60 288.24 294.62 +3.17 2,481 22,861 +22,861
Nov08 080507 288.13 292.54 285.88 291.92 +3.62 395 6,759 +6,759
Dec08 080507 288.00 291.95 284.25 291.17 +3.82 650 17,195 +17,195
Jan09 080507 288.27 292.22 288.27 292.22 +3.92 106 5,461 +5,461
Feb09 080507 289.67 294.02 289.50 294.02 +4.02 26 1,858 +1,858
Mar09 080507 292.00 296.62 292.00 296.62 +4.02 0 2,052 +2,052
Total Volume and Open Interest 60,056 256,229 +1,577
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080507 310.60 311.82 309.50 311.82 +1.27 0 6 +0
Jul08 080507 308.80 311.27 308.80 311.27 +1.67      
Aug08 080507 309.97 309.97 309.97 309.97 +2.17 0 1 +0
Sep08 080507 307.37 307.37 307.37 307.37 +2.57      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Jun08 080507 11.080 11.386 11.061 11.327 +0.177 68,958 125,736 +0
Jul08 080507 11.228 11.505 11.205 11.452 +0.166 15,764 85,636 +0
Aug08 080507 11.353 11.580 11.280 11.530 +0.164 6,602 35,906 +0
Sep08 080507 11.389 11.604 11.318 11.555 +0.167 3,575 28,553 +0
Oct08 080507 11.413 11.664 11.380 11.615 +0.164 6,246 67,049 +0
Nov08 080507 11.701 11.893 11.640 11.865 +0.164 1,378 34,142 +0
Dec08 080507 12.040 12.250 12.040 12.226 +0.164 1,264 36,622 +0
Jan09 080507 12.241 12.486 12.223 12.445 +0.164 3,023 56,000 +0
Feb09 080507 12.205 12.400 12.202 12.390 +0.164 513 14,838 +0
Mar09 080507 11.960 12.143 11.910 12.115 +0.169 846 43,685 +0
Apr09 080507 10.115 10.327 10.088 10.305 +0.199 1,066 38,506 +0
May09 080507 9.904 10.130 9.904 10.107 +0.203 719 30,572 +0
Jun09 080507 10.017 10.194 9.985 10.165 +0.203 44 13,804 +0
Jul09 080507 10.077 10.273 10.077 10.248 +0.203 14 12,036 +0
Aug09 080507 10.126 10.305 10.126 10.300 +0.203 43 11,895 +0
Sep09 080507 10.136 10.335 10.136 10.320 +0.203 7 9,126 +0
Total Volume and Open Interest 112,234 865,645 +8,456
Brent Crude Oil(ICE)
Jun08 080507 120.15 122.78 119.34 122.32 +2.01 107,956 110,875 +0
Jul08 080507 120.06 122.56 119.04 122.05 +2.01 54,974 142,984 +0
Aug08 080507 119.53 122.21 118.78 121.80 +2.03 28,097 59,414 +0
Sep08 080507 118.94 121.72 118.48 121.47 +2.06 6,549 28,696 +0
Oct08 080507 118.68 121.45 118.14 121.15 +2.10 3,949 14,665 +0
Nov08 080507 118.34 121.08 117.80 120.82 +2.12 2,684 17,665 +0
Dec08 080507 117.98 120.76 117.43 120.45 +2.14 11,761 54,105 +0
Jan09 080507 118.19 120.17 118.19 120.14 +2.16 1,013 13,698 +0
Feb09 080507 117.83 119.79 117.83 119.79 +2.15 364 8,205 +0
Mar09 080507 117.49 119.41 117.49 119.41 +2.12 240 5,691 +0
Apr09 080507 119.06 119.06 119.06 119.06 +2.14 50 11,013 +0
May09 080507 118.73 118.73 118.73 118.73 +2.16 50 2,586 +0
Jun09 080507 116.40 118.44 116.22 118.44 +2.21 197 11,052 +0
Jul09 080507 118.22 118.22 118.22 118.22 +2.28 0 2,977 +0
Total Volume and Open Interest 220,428 573,970 -718
Gas Oil(ICE)
May08 080507 1111.00 1146.75 1106.00 1123.50 +9.00 19,196 37,233 -2,904
Jun08 080507 1093.00 1127.75 1089.50 1103.00 +6.00 34,003 72,917 -1,188
Jul08 080507 1089.50 1119.50 1085.50 1097.25 +6.00 11,746 33,384 +369
Aug08 080507 1091.75 1117.00 1084.25 1096.00 +6.25 3,227 17,628 -197
Sep08 080507 1089.25 1113.00 1084.00 1094.75 +6.00 2,692 17,830 -333
Oct08 080507 1087.25 1110.75 1086.25 1092.50 +6.00 1,540 11,460 +36
Nov08 080507 1085.50 1107.75 1083.00 1089.50 +6.00 987 9,829 -237
Dec08 080507 1083.25 1108.00 1076.25 1086.75 +6.25 4,043 37,862 -322
Jan09 080507 1074.00 1097.50 1074.00 1083.75 +6.50 562 19,058 -126
Feb09 080507 1078.00 1092.25 1078.00 1078.00 +7.00 0 2,324 +0
Total Volume and Open Interest 78,619 294,155 -4,749
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080507 2.560 2.569 2.540 2.559 +0.011 6 273 +1
Jul08 080507 2.510 2.540 2.500 2.530 +0.032 7 267 +2
Aug08 080507 2.485 2.510 2.485 2.510 +0.020 13 119 +3
Sep08 080507 2.500 2.510 2.500 2.510 +0.030 3 93 +0
Oct08 080507 2.500 2.500 2.470 2.500 +0.020 0 116 +0
Nov08 080507 2.480 2.480 2.480 2.480 +0.030 2 111 -2
Dec08 080507 2.480 2.480 2.480 2.480 +0.010 5 146 +1
Total Volume and Open Interest 96 1,813 -115
US Dollar Index(ICE)
Jun08 080507 73.215 73.840 73.215 73.690 +0.515 3,366 31,300 +0
Sep08 080507 74.080 74.200 74.070 74.070 +0.515 19 2,331 +0
Dec08 080507 74.440 74.440 74.440 74.440 +0.515 1 418 +0
Total Volume and Open Interest 3,386 34,050 +87
Australian Dollar(CME)
Jun08 080507 94.48 94.57 93.58 93.86 -0.65 34,377 100,994 +5
Sep08 080507 93.05 93.35 92.47 92.70 -0.65 22 1,124 +0
Dec08 080507 92.05 92.23 91.55 91.58 -0.65 2 1,028 +0
Total Volume and Open Interest 34,401 103,217 +4,684
British Pound(CME)
Jun08 080507 196.70 196.77 194.46 194.72 -2.00 56,374 140,102 +25
Sep08 080507 195.13 195.44 193.25 193.45 -1.99 43 2,147 +0
Dec08 080507 192.54 194.11 192.15 192.18 -1.93 3 221 +0
Total Volume and Open Interest 56,420 142,650 +4,290
Canadian Dollar(CME)
Jun08 080507 99.71 99.88 98.98 99.30 -0.44 27,109 91,651 +37
Sep08 080507 99.55 99.81 98.99 99.24 -0.45 90 6,336 +0
Dec08 080507 99.60 99.73 98.94 99.22 -0.45 8 3,122 +0
Mar09 080507 99.18 99.63 99.07 99.18 -0.45 0 527 +0
Total Volume and Open Interest 27,208 102,783 -4,879
Japanese Yen(CME)
Jun08 080507 95.70 95.80 94.91 95.57 -0.14 89,516 167,884 +127
Sep08 080507 95.99 96.21 95.37 96.00 -0.14 86 4,087 +0
Dec08 080507 95.98 96.57 95.94 96.43 -0.14 0 548 +0
Total Volume and Open Interest 89,602 172,571 +614
Swiss Franc(CME)
Jun08 080507 95.12 95.16 94.44 94.83 -0.43 40,281 64,713 +2
Sep08 080507 94.85 95.06 94.47 94.85 -0.43 14 1,219 +0
Dec08 080507 94.58 95.27 94.54 94.84 -0.43 0 65 +0
Total Volume and Open Interest 40,295 66,041 +2,888
EuroFX(CME)
Jun08 080507 155.02 155.10 153.37 153.71 -1.29 137,146 196,495 +50
Sep08 080507 154.06 154.34 152.65 152.98 -1.29 557 3,515 +0
Dec08 080507 152.13 153.58 152.13 152.29 -1.29 81 868 +0
Total Volume and Open Interest 137,784 201,031 +1,175
Mexican Peso(CME)
May08 080507 945.5 951.0 945.5 945.5 -5.5 0 3 +0
Jun08 080507 947.8 948.0 941.5 942.2 -5.5 10,013 124,022 +3
Total Volume and Open Interest 10,021 125,932 -644
30-Year T-Bonds(CBOT)
Jun08 080507 115~045 116~015 114~285 115~240 +0~105 183,314 906,145 -76
Sep08 080507 114~020 114~305 113~270 114~225 +0~120 988 7,987 +0
Dec08 080507 113~155 113~155 113~035 113~155 +0~120 0 48 +0
Total Volume and Open Interest 184,302 914,195 +4,117
10-Year T-Notes(CBOT)
Jun08 080507 114~215 115~095 114~145 115~035 +0~085 595,022 2,077,571 +1,361
Sep08 080507 113~080 113~305 113~040 113~245 +0~080 13,797 37,227 +0
Dec08 080507 112~020 112~245 112~020 112~245 +0~080      
Total Volume and Open Interest 608,819 2,114,798 -8,904
5-Year T-Notes(CBOT)
Jun08 080507 111~061 111~117 111~041 111~098 +0~029 368,436 1,868,850 +1,868,850
Sep08 080507 110~082 111~017 110~072 111~000 +0~028 11,682 47,672 +47,672
Dec08 080507 111~000 111~000 110~100 111~000 +0~028      
Total Volume and Open Interest 380,118 1,916,522 -16,347
2 Year T-Notes(CBOT)
Jun08 080507 106~015 106~035 106~005 106~029 +0~011 150,660 1,146,719 +1,537
Sep08 080507 105~107 105~111 105~086 105~107 +0~011 578 5,295 +0
Dec08 080507 105~107 105~107 105~096 105~107 +0~011      
Total Volume and Open Interest 151,238 1,152,014 +4,088
Eurodollars(CME)
Jun08 080507 97.365 97.380 97.335 97.365 unch 84,513 1,379,623 +777
Sep08 080507 97.320 97.360 97.295 97.345 +0.015 215,473 1,360,106 +245
Dec08 080507 97.070 97.170 97.050 97.140 +0.050 209,402 1,340,548 +1,293
Mar09 080507 96.890 97.020 96.860 96.985 +0.070 212,367 1,086,180 +7,077
Jun09 080507 96.695 96.840 96.660 96.800 +0.075 205,728 877,892 +1,793
Sep09 080507 96.520 96.660 96.480 96.620 +0.070 156,877 755,424 +1,029
Dec09 080507 96.320 96.450 96.280 96.420 +0.070 122,181 546,745 +460
Mar10 080507 96.180 96.315 96.140 96.275 +0.060 86,111 399,875 +51
Jun10 080507 96.015 96.140 95.970 96.105 +0.055 39,820 273,988 +245
Sep10 080507 95.865 95.985 95.820 95.950 +0.045 23,098 195,311 +255
Dec10 080507 95.700 95.825 95.675 95.790 +0.035 13,117 169,388 +49
Mar11 080507 95.610 95.730 95.580 95.695 +0.030 12,456 108,091 +303
Jun11 080507 95.525 95.630 95.485 95.595 +0.025 5,969 111,649 +225
Sep11 080507 95.465 95.550 95.405 95.515 +0.025 5,067 70,022 +75
Dec11 080507 95.355 95.450 95.320 95.425 +0.025 3,493 68,411 +220
Mar12 080507 95.315 95.400 95.270 95.375 +0.025 3,330 89,994 +25
Jun12 080507 95.250 95.325 95.205 95.310 +0.020 2,301 46,502 +0
Sep12 080507 95.180 95.265 95.145 95.250 +0.020 4,823 46,924 +0
Total Volume and Open Interest 1,423,001 9,165,775 -5,224
30 Day Federal Funds(CBOT)
May08 080507 6.260 6.270 6.260 6.260 unch 11,940 150,377 +0
Jun08 080507 6.255 6.270 6.255 6.260 +0.005 4,430 75,860 +0
Jul08 080507 6.285 6.295 6.280 6.280 unch 6,591 102,336 +0
Aug08 080507 6.295 6.305 6.290 6.295 unch 5,663 103,473 +1,000
Sep08 080507 6.285 6.300 6.275 6.290 unch 6,237 48,913 +100
Oct08 080507 98.005 98.025 97.990 98.015 unch 5,022 54,332 +0
Total Volume and Open Interest 45,385 628,534 +13,097
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 080507 99.14 99.14 99.14 99.14 -0.02 277 0 -14,436
Sep08 080507 99.09 99.09 99.09 99.09 unch      
Dec08 080507 99.04 99.04 99.04 99.04 -0.02      
Mar09 080507 98.97 98.97 98.97 98.97 -0.01      
Jun09 080507 98.94 98.94 98.94 98.94 -0.02      
Sep09 080507 98.91 98.91 98.91 98.91 -0.01      
Dec09 080507 98.86 98.86 98.86 98.86 -0.01      
Mar10 080507 98.81 98.81 98.81 98.81 -0.01      
Jun10 080507 98.74 98.74 98.74 98.74 -0.02      
Sep10 080507 98.69 98.69 98.69 98.69 -0.02      
Total Volume and Open Interest 277    
3-Mth Euro-Yen(SGX)
Jun08 080507 99.14 99.14 99.14 99.14 -0.01 135 29,624 +0
Sep08 080507 99.09 99.09 99.07 99.07 0.00 109 15,850 +0
Dec08 080507 99.01 99.03 99.01 99.03 0.00 21 12,721 +0
Mar09 080507 98.96 98.97 98.95 98.96 +0.01 0 9,216 +0
Jun09 080507 98.92 98.92 98.90 98.92 -0.01 0 2,995 +0
Sep09 080507 98.89 98.89 98.88 98.89 -0.01 0 1,038 +0
Dec09 080507 98.83 98.83 98.82 98.83 -0.01 0 464 +0
Mar10 080507 98.79 98.79 98.79 98.79 -0.01 0 450 +0
Total Volume and Open Interest 265 76,969 -164
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080507 135.68 135.68 135.68 135.68 -0.16      
Dec08 080507 135.68 135.68 135.68 135.68 -0.16      
Total Volume and Open Interest 4,415 18,194 -907
Euro-Bund(EUREX)
Jun08 080507 113.60 113.85 113.45 113.57 -0.41 342,986 1,333,420 -29,247
Sep08 080507 113.84 114.07 113.73 113.80 -0.42 61 4,786 +12
Dec08 080507 113.36 113.36 113.36 113.36 -0.41      
Total Volume and Open Interest 343,047 1,338,206 -29,235
Euro-Bobl(EUREX)
Jun08 080507 43.09 43.26 42.94 43.13 -0.12 221,373 1,052,879 -8,149
Sep08 080507 43.39 43.51 43.39 43.51 -0.15 39 11,748 +4
Dec08 080507 42.82 42.82 42.82 42.82 -0.11      
Total Volume and Open Interest 221,412 1,064,627 -8,145
3-Mth Euribor(EUREX)
Jun08 080507 95.245 95.260 95.245 95.260 unch 807 20,369 +277
Sep08 080507 95.400 95.415 95.390 95.415 +0.010 323 6,959 +180
Dec08 080507 95.475 95.530 95.475 95.530 +0.035 290 3,678 +18
Total Volume and Open Interest 1,524 36,973 +459
Long Gilt(LIFFE)
Jun08 080506 108~02 108~15 107~26 108~10 +0~19 65,159 0 -324,468
Sep08 080507 108~21 108~21 108~21 108~21 -0~09      
Total Volume and Open Interest 0 325,913 +1,445
3-Mth Short Sterling(LIFFE)
Jun08 080507 94.52 94.53 94.49 94.52 +0.02 0 483,233 +483,233
Sep08 080507 94.73 94.75 94.71 94.74 +0.03 0 504,863 +504,863
Dec08 080507 94.84 94.88 94.82 94.87 +0.04 0 566,575 +566,575
Mar09 080507 94.98 95.02 94.96 95.01 +0.04 0 384,168 +384,168
Jun09 080507 95.02 95.05 95.00 95.04 +0.03 0 308,657 +308,657
Sep09 080507 94.98 95.00 94.95 95.00 +0.03 0 178,449 +178,449
Total Volume and Open Interest 0 2,728,630 +1,857
3-Mth Euribor(LIFFE)
Jun08 080507 95.245 95.260 95.240 95.250 -0.010 35,048 713,558 -10,682
Sep08 080507 95.390 95.430 95.375 95.410 +0.005 51,878 496,634 +2,475
Dec08 080507 95.485 95.550 95.460 95.525 +0.030 56,024 527,300 +7,049
Total Volume and Open Interest 283,578 3,365,088 -5,000
3-Mth Aus T-Bills(SFE)
Jun08 080507 92.17 92.19 92.16 92.18 unch 19,626 404,549 +5,169
Sep08 080507 92.19 92.23 92.18 92.21 unch 23,452 256,974 -4,430
Dec08 080507 92.27 92.33 92.26 92.30 +0.01 12,910 119,520 -680
Mar09 080507 92.38 92.44 92.37 92.40 unch 6,082 74,082 +2,019
Jun09 080507 92.49 92.55 92.48 92.49 -0.01 2,564 56,815 -110
Sep09 080507 92.59 92.64 92.58 92.59 -0.01 2,627 44,725 +780
Dec09 080507 92.68 92.73 92.67 92.67 -0.01 1,229 25,226 +176
Mar10 080507 92.79 92.79 92.74 92.74 -0.01 477 10,343 +207
Jun10 080507 92.79 92.79 92.78 92.78 -0.01 128 1,269 +104
Sep10 080507 92.83 92.86 92.80 92.80 -0.02 159 790 +156
Total Volume and Open Interest 69,254 994,856 +3,391
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 080507 93.63 93.63 93.63 93.63 -0.01      
Total Volume and Open Interest 32,278 438,524 +9,684
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 080507 93.57 93.57 93.57 93.57 unch      
Total Volume and Open Interest 65,292 510,851 +3,797
Gold(CMX)
Jun08 080507 877.4 883.3 864.4 871.2 -6.5 83,722 244,124 +0
Aug08 080507 881.4 885.3 868.6 875.4 -6.6 9,249 47,380 +0
Oct08 080507 889.0 889.0 874.5 879.3 -6.7 213 15,201 +0
Dec08 080507 893.0 895.0 877.0 883.1 -6.8 3,288 35,101 +0
Feb09 080507 895.8 895.8 882.7 887.0 -7.0 210 24,129 +0
Apr09 080507 889.3 891.0 885.6 891.0 -7.0 2 12,458 +0
Jun09 080507 893.3 895.3 889.6 895.3 -7.0 766 13,507 +0
Aug09 080507 899.9 899.9 899.9 899.9 -7.1 0 453 +0
Oct09 080507 904.6 904.6 904.6 904.6 -7.2 0 678 +0
Dec09 080507 916.0 916.0 909.4 909.4 -7.2 65 16,708 +0
Feb10 080507 914.4 914.4 914.4 914.4 -7.2 0 39 +0
Total Volume and Open Interest 97,992 432,303 +3,669
Silver(CMX)
May08 080507 1674.0 1674.0 1648.0 1661.7 -16.3 406 649 +0
Jul08 080507 1692.0 1698.0 1653.0 1669.5 -16.5 14,146 67,541 +0
Sep08 080507 1704.0 1706.0 1665.5 1678.6 -16.4 828 8,775 +0
Dec08 080507 1706.0 1706.0 1675.0 1691.1 -16.7 333 20,919 +0
Mar09 080507 1703.0 1703.4 1703.0 1703.4 -16.9 30 4,854 +0
May09 080507 1708.5 1715.0 1708.5 1711.5 -16.9 20 2,397 +0
Jul09 080507 1719.7 1719.7 1719.7 1719.7 -16.9 20 4,138 +0
Total Volume and Open Interest 16,048 120,623 -314
Platinum(NYMEX)
Jul08 080507 1963.0 1970.0 1930.1 1969.0 -0.8 626 13,511 +0
Oct08 080507 1948.1 1970.5 1948.1 1970.5 -0.8 7 283 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080507 430.45 432.50 417.00 425.75 -5.65 623 16,410 +0
Sep08 080507 432.00 432.00 426.10 429.25 -5.65 111 2,053 +2,053
Dec08 080507 432.95 432.95 432.95 432.95 -5.65 8 975 +975
Total Volume and Open Interest 742 19,445 +127
Copper(CMX)
May08 080507 390.35 390.35 385.20 386.30 -4.95 1,106 4,633 +0
Jul08 080507 387.95 388.50 381.65 383.40 -4.45 19,517 67,153 +0
Sep08 080507 386.05 386.05 380.75 382.00 -4.15 964 11,549 +0
Dec08 080507 381.00 381.00 376.00 377.70 -3.75 245 7,817 +0
Mar09 080507 374.00 375.00 373.15 373.15 -3.35 37 1,396 +0
Total Volume and Open Interest 23,287 100,838 +1,917
Aluminum(CMX)
May08 080507 1.32 1.32 1.32 1.32 -0.02      
Jun08 080507 1.32 1.32 1.32 1.32 -0.02      
Jul08 080507 1.32 1.32 1.32 1.32 -0.02      
Aug08 080507 1.32 1.32 1.32 1.32 -0.02      
Sep08 080507 1.32 1.32 1.32 1.32 -0.02      
Oct08 080507 1.32 1.32 1.32 1.32 -0.02      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080507 13040 13049 12788 12836 -192 2,476 28,160 -2
Sep08 080507 13045 13045 12840 12840 -192 6 1,597 +0
Dec08 080507 12849 13041 12849 12849 -192 0 836 +0
Mar09 080507 12860 13052 12860 12860 -192      
Total Volume and Open Interest 2,482 30,593 +541
S & P 500(CME)
Jun08 080507 1420.80 1423.80 1390.80 1395.30 -25.40 22,656 534,080 +155
Sep08 080507 1412.00 1412.00 1393.40 1396.90 -25.50 19 15,145 +0
Dec08 080507 1417.00 1421.40 1395.40 1398.80 -25.60 0 9,378 +0
Mar09 080507 1401.80 1425.90 1398.90 1401.80 -26.10 0 8 +0
Total Volume and Open Interest 22,675 558,623 -1,187
S & P 500 E-Mini(Globex)
Jun08 080507 1421.25 1424.00 1390.50 1395.25 -25.50 1,247,386 2,022,552 +278
Sep08 080507 1423.50 1425.25 1392.00 1397.00 -25.50 10,472 65,589 +0
Total Volume and Open Interest 1,257,978 2,088,349 -1,205
NASDAQ 100(CME)
Jun08 080507 1999.50 2005.00 1949.50 1960.50 -38.50 1,344 35,040 +10
Sep08 080507 2008.00 2012.00 1968.50 1968.50 -38.50 0 135 +0
Dec08 080507 1980.00 1980.00 1976.50 1976.50 -38.50 0 1 +0
Total Volume and Open Interest 1,344 35,176 +10
NASDAQ 100 E-Mini(Globex)
Jun08 080507 1961.00 1961.80 1960.00 1960.80 -38.20 341,520 0 -346,286
Sep08 080507 2000.00 2013.30 1958.50 1968.50 -38.50 528 8,219 +0
Total Volume and Open Interest 211,321 354,505 -5,955
S & P Midcap 400(CME)
Jun08 080507 858.50 860.00 846.75 849.00 -9.80 211 4,872 +4
Sep08 080507 850.00 850.00 849.50 850.00 -9.80 0 55 +0
Dec08 080507 855.00 855.00 854.50 855.00 -9.80 0 2 +0
Total Volume and Open Interest 211 4,929 +99
Russell 2000(CME)
Jun08 080507 730.10 733.00 715.00 717.80 -12.20 579 38,535 +0
Sep08 080507 717.90 717.90 717.15 717.90 -12.25 0 27 +0
Total Volume and Open Interest 579 38,562 -5
Russell 2000 E-Mini(Globex)
Jun08 080507 730.40 733.70 714.30 717.80 -12.20 136,341 666,642 +1,298
Sep08 080507 732.00 733.40 713.70 717.90 -12.30 157 6,541 +0
Total Volume and Open Interest 136,498 673,183 +440
Nikkei 225(CME)
Jun08 080507 14170 14215 14025 14170 +110 50,914 194,437 -2,119
Sep08 080507 14205 14225 14055 14130 +50 135 1,117 +96
Total Volume and Open Interest 51,051 196,650 -1,968
Nikkei 225(SGX)
Jun08 080507 14170 14215 14025 14170 +110 50,914 194,437 -2,119
Sep08 080507 14205 14225 14055 14130 +50 135 1,117 +96
Dec08 080507 14080 14080 14080 14080 +55 0 10 +0
Total Volume and Open Interest 51,051 196,650 -1,968
CAC 40(EURONEXT)
May08 080507 5024.5 5065.0 5004.0 5039.0 +31.5 56,068 442,666 +0
Jun08 080507 4984.0 5005.0 4949.0 4981.0 +31.5 1,385 47,903 +0
Jul08 080507 4970.0 4994.0 4970.0 4994.0 +31.5 22 27 +0
Total Volume and Open Interest 57,494 492,835 -5,803
Hang Seng Index(HKFE)
May08 080507 26256 26289 25356 25485 -695 4,569 1,015 -60,002
Jun08 080507 26200 26209 25300 25418 -693 44 225 -100
Total Volume and Open Interest 4,618 1,287 -60,127
DAX(EUREX)
Jun08 080507 7089.0 7148.0 7041.0 7124.0 +60.5 75,232 229,417 +0
Sep08 080507 7167.0 7220.5 7119.0 7199.5 +61.0 96 7,661 +0
Dec08 080507 7242.5 7294.0 7233.5 7277.0 +61.5 42 2,799 +0
Total Volume and Open Interest 75,370 239,877 +1,100
FT-SE 100(EURONEXT)
Jun08 080507 6232.50 6277.00 6215.00 6266.00 +46.50 0 484,542 +484,542
Sep08 080507 6260.00 6297.00 6249.50 6290.00 +49.00 0 6,327 +6,327
Dec08 080507 6318.50 6333.00 6318.50 6333.00 +53.50 0 4,266 +4,266
Total Volume and Open Interest 0 495,135 -104
SPI 200(SFE)
Jun08 080507 5720.0 5765.0 5647.0 5656.0 -61.0 19,973 268,706 +3,895
Sep08 080507 5715.0 5715.0 5662.0 5662.0 -62.0 70 1,831 +50
Dec08 080507 5722.0 5722.0 5722.0 5722.0 -62.0 0 1,217 +0
Total Volume and Open Interest 20,043 271,931 +3,945
GSCI(CME)
May08 080507 757.50 767.10 752.50 767.10 +9.60 282 17,166 +100
Jun08 080507 756.00 767.35 753.00 767.35 +9.65 102 169 +0
Jul08 080507 767.50 767.50 753.50 767.50 +9.50      
Total Volume and Open Interest 384 17,335 +121
RJ/CRB Index(ICE)
Jun08 080507 396.00 396.00 396.00 396.00 +0.80      
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

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