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 Thu May 08, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080508 1301.50 1307.00 1286.50 1298.25 +1.00 3,864 4,145 -1,181
Jul08 080508 1312.00 1321.00 1297.50 1310.00 +1.00 74,170 214,838 -245
Aug08 080508 1307.00 1313.00 1293.50 1304.00 +2.75 1,943 13,230 +125
Sep08 080508 1270.00 1281.50 1264.00 1274.25 +0.75 876 10,737 +7
Nov08 080508 1243.00 1251.75 1230.75 1245.75 +0.25 22,645 154,518 +1,733
Jan09 080508 1255.00 1264.00 1248.50 1258.75 -0.50 583 14,786 +84
Mar09 080508 1270.00 1274.25 1263.00 1270.00 unch 294 4,637 -12
Total Volume and Open Interest 105,455 457,916 +633
Soybean Meal(CBOT)
May08 080508 328.90 330.00 324.70 329.80 +1.30 3,983 2,465 -721
Jul08 080508 333.20 336.50 329.60 335.20 +1.00 28,844 72,439 -2,861
Aug08 080508 331.70 335.00 328.70 333.90 +1.10 3,140 21,343 +187
Sep08 080508 322.40 325.40 320.00 325.40 +0.60 2,389 12,752 +418
Oct08 080508 305.10 308.20 301.50 308.20 +1.70 1,027 15,457 +71
Dec08 080508 303.70 305.70 299.00 305.70 +1.50 6,289 56,002 -450
Jan09 080508 305.60 306.90 301.00 306.90 +1.40 336 5,548 +28
Mar09 080508 309.10 309.20 305.00 309.20 +0.50 71 3,149 -3
Total Volume and Open Interest 46,224 197,661 -3,273
Soybean Oil(CBOT)
May08 080508 58.98 59.21 58.41 59.08 +0.44 3,676 2,337 -1,398
Jul08 080508 59.50 59.85 58.45 59.55 +0.39 36,852 130,362 +1,510
Aug08 080508 59.91 59.91 58.80 59.87 +0.40 3,806 17,125 +349
Sep08 080508 60.05 60.22 59.00 60.14 +0.41 2,395 11,070 +460
Oct08 080508 59.54 60.40 59.32 60.34 +0.41 523 9,855 +123
Dec08 080508 60.70 61.00 59.70 60.84 +0.45 6,847 64,353 +510
Jan09 080508 60.80 61.09 60.65 61.09 +0.43 246 4,095 +0
Mar09 080508 61.15 61.39 60.90 61.39 +0.49 90 5,031 +40
Total Volume and Open Interest 54,669 255,685 +1,633
Canola(WCE)
May08 080508 602.9 602.9 602.9 602.9 +9.7 0 1 -242
Jul08 080508 598.0 616.4 596.6 611.4 +9.7 4,105 57,991 -319
Total Volume and Open Interest 5,307 123,096 -602
Corn(CBOT)
May08 080508 602.50 621.75 602.25 618.75 +17.25 23,576 12,488 -5,855
Jul08 080508 613.50 634.00 612.50 630.25 +17.25 177,181 575,357 -2,456
Sep08 080508 623.00 642.50 622.00 639.75 +17.00 16,190 137,676 +2,219
Dec08 080508 630.50 649.25 629.75 646.25 +15.75 82,739 467,246 +489
Mar09 080508 641.00 659.00 641.00 656.75 +15.25 3,649 61,971 +822
May09 080508 649.00 666.50 649.00 664.75 +14.75 431 7,452 -61
Total Volume and Open Interest 311,176 1,404,651 -5,094
Wheat(CBOT)
May08 080508 793.00 825.00 793.00 809.00 +14.00 824 1,086 -234
Jul08 080508 810.25 844.00 804.00 822.00 +14.50 38,276 219,242 +4,013
Sep08 080508 825.25 857.25 821.50 835.75 +14.00 5,452 46,325 +1,098
Dec08 080508 845.00 876.00 839.50 856.25 +13.75 8,066 63,341 +1,446
Mar09 080508 860.50 892.00 860.50 874.00 +14.50 666 4,222 +98
Total Volume and Open Interest 54,854 366,596 +6,301
Wheat(KCBT)
May08 080508 905.00 920.00 900.00 900.00 +1.00 955 1,347 -816
Jul08 080508 859.25 887.00 853.00 868.00 +10.25 8,009 58,584 -253
Sep08 080508 869.00 896.25 867.00 873.50 +7.00 1,120 12,886 -192
Dec08 080508 889.00 912.00 884.00 897.00 +9.00 1,866 17,563 +294
Mar09 080508 905.50 925.75 902.00 903.50 -1.50 93 967 +25
Total Volume and Open Interest 12,195 100,872 -899
Wheat(MGE)
May08 080508 1210.00 1210.00 1210.00 1210.00 +15.00 29 48 -2
Jul08 080508 967.50 1011.50 967.50 1003.25 +32.00 1,529 7,951 -366
Sep08 080508 895.00 918.75 890.00 910.00 +16.00 898 17,000 -52
Dec08 080508 905.00 928.00 902.75 916.75 +13.75 1,090 15,769 +467
Mar09 080508 916.00 933.75 915.75 927.00 +17.00 63 1,181 +3
Total Volume and Open Interest 3,618 43,306 +51
Oats(CBOT)
May08 080508 404.50 405.00 404.50 404.50 -0.50 36 37 -91
Jul08 080508 420.50 421.75 399.75 414.50 -1.00 1,211 10,382 -176
Sep08 080508 426.00 427.75 418.00 425.50 -1.00 51 433 -8
Dec08 080508 442.00 446.00 425.50 440.00 unch 88 4,690 +12
Total Volume and Open Interest 1,392 15,667 -260
Rough Rice(CBOT)
May08 080508 22.43 22.50 22.00 22.50 +0.95 27 89 -27
Jul08 080508 22.00 22.35 22.00 22.35 +0.75 734 8,584 -73
Sep08 080508 19.90 20.35 19.90 20.35 +0.75 221 5,149 -16
Nov08 080508 19.76 20.35 19.76 20.35 +0.75 85 4,796 -24
Total Volume and Open Interest 1,073 19,240 -143
Live Cattle(CME)
Jun08 080508 91.900 94.200 91.730 93.650 +1.820 15,681 120,635 -5,048
Aug08 080508 97.800 99.700 97.600 99.300 +1.665 11,586 91,741 -557
Oct08 080508 104.350 106.385 104.250 105.750 +1.400 5,171 44,225 +1,205
Dec08 080508 104.900 106.700 104.730 106.535 +1.650 1,983 23,234 +737
Feb09 080508 106.230 107.950 106.150 107.850 +1.670 301 12,521 +90
Apr09 080508 107.000 109.000 107.000 108.950 +1.950 298 4,555 +191
Total Volume and Open Interest 35,205 298,329 -3,285
Feeder Cattle(CME)
May08 080508 106.180 107.500 105.850 106.785 +1.055 1,514 5,652 -704
Aug08 080508 108.785 110.500 108.250 109.480 +1.195 2,245 19,196 +273
Sep08 080508 109.480 111.580 109.385 110.900 +1.450 176 2,306 +1
Oct08 080508 110.580 111.885 110.500 111.730 +1.180 155 2,732 +53
Nov08 080508 111.400 111.800 110.400 111.750 +1.250 12 793 +9
Jan09 080508 110.900 110.900 109.750 110.000 +0.800 4 748 +0
Mar09 080508 109.000 109.000 109.000 109.000 +0.500 0 5 +0
Total Volume and Open Interest 4,106 31,432 -368
Lean Hogs(CME)
May08 080508 78.900 79.700 78.385 79.385 +1.500 831 3,210 +159
Jun08 080508 75.700 77.000 75.700 76.480 +1.195 13,673 73,215 -2,294
Jul08 080508 76.300 77.450 76.250 77.100 +1.800 9,211 38,658 +1,890
Aug08 080508 78.350 79.000 78.150 78.850 +1.150 5,933 48,635 +2,442
Oct08 080508 74.850 76.250 74.850 75.885 +1.185 2,729 28,377 +833
Dec08 080508 76.950 78.200 76.800 77.830 +1.080 1,441 31,939 +269
Feb09 080508 81.900 82.850 81.900 82.785 +0.935 689 15,211 +248
Apr09 080508 85.000 85.750 85.000 85.750 +0.800 526 7,839 +281
Total Volume and Open Interest 35,127 249,562 +3,907
Pork Bellies(CME)
May08 080508 77.600 79.250 77.600 78.700 +2.400 22 122 -39
Jul08 080508 78.600 79.785 77.250 79.785 +3.000 89 1,406 -10
Aug08 080508 77.300 80.000 77.300 80.000 +3.000 11 407 +1
Feb09 080508 97.500 98.400 97.500 98.400 +2.900 3 26 +1
Mar09 080508 98.900 98.900 97.500 98.900 +2.900 0 7 +0
Total Volume and Open Interest 125 1,968 -47
Class III Milk(CME)
May08 080508 18.09 18.13 17.98 18.04 -0.09 78 3,940 +15
Jun08 080508 19.32 19.65 19.26 19.57 +0.20 177 3,630 +42
Jul08 080508 19.70 20.04 19.60 20.03 +0.26 213 2,779 +117
Aug08 080508 20.02 20.36 20.02 20.32 +0.17 133 2,623 +40
Sep08 080508 20.10 20.40 20.09 20.35 +0.10 114 2,554 +28
Total Volume and Open Interest 1,376 28,524 +506
Cocoa(ICE)
May08 080508 2815 2850 2800 2800 +23 1 92 +7
Jul08 080508 2672 2724 2633 2709 +27 11,445 72,912 +2,643
Sep08 080508 2634 2701 2626 2689 +25 1,006 26,034 +76
Dec08 080508 2606 2678 2606 2664 +20 366 24,518 +97
Mar09 080508 2582 2650 2582 2639 +19 43 11,205 -3
May09 080508 2583 2645 2583 2640 +15 7 2,542 +0
Jul09 080508 2650 2650 2640 2640 +11 1 1,998 +0
Total Volume and Open Interest 12,870 141,699 +2,820
Coffee "C"(ICE)
May08 080508 132.25 134.10 132.25 133.90 +3.75 999 2,209 -241
Jul08 080508 130.50 135.20 130.50 134.55 +3.45 9,559 86,902 -556
Sep08 080508 133.30 137.55 133.20 136.90 +3.35 1,423 27,542 +428
Dec08 080508 136.85 140.80 136.85 140.35 +3.35 421 15,056 +61
Mar09 080508 142.10 144.20 142.10 143.75 +3.35 16 8,969 -6
May09 080508 145.95 145.95 145.95 145.95 +3.30 6 3,701 -1
Total Volume and Open Interest 12,472 148,003 -298
Orange Juice(ICE)
May08 080508 120.00 120.45 119.00 120.45 -1.15 9 6 -9
Jul08 080508 122.55 122.85 119.35 120.45 -1.45 809 22,958 -161
Sep08 080508 124.35 125.75 122.50 123.30 -1.55 357 3,630 +250
Nov08 080508 128.90 128.90 126.00 126.35 -1.55 107 2,297 -24
Jan09 080508 129.50 130.00 129.05 129.50 -1.55 26 1,538 +14
Mar09 080508 133.00 133.00 133.00 133.00 -1.55 2 194 +2
Total Volume and Open Interest 1,310 30,671 +72
Sugar #11(ICE)
Jul08 080508 11.72 11.92 11.33 11.46 -0.27 40,413 457,823 -1,194
Oct08 080508 12.85 12.89 12.38 12.51 -0.20 13,641 188,218 -1,101
Mar09 080508 13.76 13.91 13.45 13.56 -0.10 6,969 94,319 +678
May09 080508 14.11 14.26 13.81 13.93 -0.10 3,383 65,338 +316
Jul09 080508 14.32 14.44 14.03 14.13 -0.11 3,745 38,101 +1,187
Total Volume and Open Interest 71,976 920,281 +399
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 080508 1456 1488 1445 1483 +17 7,556 62,448 -591
Sep08 080508 1400 1433 1392 1429 +19 1,419 50,732 +94
Dec08 080508 1376 1412 1371 1409 +17 1,084 41,946 -251
Mar09 080508 1350 1388 1349 1385 +17 1,679 22,806 +184
May09 080508 1361 1395 1361 1390 +17 486 4,466 -25
Jul09 080508 1367 1405 1367 1400 +18 0 2,450 +0
Total Volume and Open Interest 14,412 224,279 -390
London Coffee(LCE)
May08 080508 2105.00 2150.00 2101.00 2141.00 +44.00 53 6,524 -34
Jul08 080508 2123.00 2178.00 2109.00 2164.00 +46.00 10,489 80,574 -2,149
Sep08 080508 2124.00 2178.00 2110.00 2162.00 +43.00 2,491 34,846 -297
Nov08 080508 2113.00 2164.00 2113.00 2154.00 +43.00 88 8,338 +32
Jan09 080508 2103.00 2134.00 2103.00 2134.00 +40.00 1 5,540 +0
Total Volume and Open Interest 13,122 135,822 -2,448
London Sugar(LCE)
Aug08 080508 334.00 339.10 329.10 331.70 -3.60 2,378 21,562 +97
Oct08 080508 344.00 349.50 339.60 342.20 -3.10 403 14,278 +14
Dec08 080508 354.60 358.80 349.70 352.00 -3.00 150 4,193 +4
Mar09 080508 365.90 368.90 363.70 364.00 -2.10 182 6,374 +11
May09 080508 372.00 373.70 370.70 371.00 -1.10 20 2,458 +20
Total Volume and Open Interest 3,425 54,950 +410
Cotton(ICE)
May08 080508 67.88 67.95 66.17 67.88 unch 172 508 -1,029
Jul08 080508 70.37 71.14 70.05 70.85 +0.48 11,050 125,497 +378
Oct08 080508 75.85 76.46 75.75 76.38 +0.71 182 2,810 +20
Dec08 080508 78.92 79.63 78.50 79.35 +0.48 4,675 101,285 +373
Mar09 080508 83.43 83.67 83.43 83.67 +0.60 441 9,585 +321
May09 080508 84.65 85.08 84.62 85.08 +0.54 59 1,479 +12
Total Volume and Open Interest 16,714 247,979 +174
Lumber(CME)
May08 080508 228.2 230.2 225.1 229.0 +2.9 259 1,049 -80
Jul08 080508 253.0 254.9 248.1 251.8 -0.7 562 9,475 +42
Sep08 080508 269.7 269.8 264.8 265.8 -3.2 66 2,662 +28
Nov08 080508 259.8 259.8 255.4 258.0 -1.6 76 778 +38
Total Volume and Open Interest 983 14,351 +26
Crude Oil(NYM)
Jun08 080508 123.81 124.61 121.58 123.69 +0.16 331,913 327,550 -19,531
Jul08 080508 123.46 124.50 121.51 123.61 +0.41 129,110 195,028 +24,881
Aug08 080508 123.00 124.14 121.24 123.28 +0.54 34,845 66,635 +3,181
Sep08 080508 122.48 123.73 120.92 122.87 +0.62 15,639 75,180 +1,264
Oct08 080508 121.94 122.54 120.55 122.46 +0.70 7,697 49,982 +639
Nov08 080508 121.47 122.20 120.18 122.04 +0.76 3,153 25,445 -53
Dec08 080508 120.98 122.43 119.59 121.61 +0.81 33,786 210,465 +705
Jan09 080508 120.30 121.91 120.30 121.15 +0.85 1,498 29,016 +570
Feb09 080508 119.80 121.39 119.80 120.74 +0.89 437 12,543 -24
Mar09 080508 118.50 120.36 118.50 120.36 +0.93 306 12,836 -14
Apr09 080508 120.01 120.01 120.01 120.01 +0.98 513 8,081 -191
May09 080508 119.67 119.67 119.67 119.67 +1.02 274 16,951 +194
Jun09 080508 118.60 119.50 117.83 119.36 +1.06 2,719 26,183 +1,282
Jul09 080508 119.06 119.06 119.06 119.06 +1.11 200 12,440 +200
Aug09 080508 118.79 118.79 118.79 118.79 +1.16 509 5,524 -416
Sep09 080508 118.55 118.55 118.55 118.55 +1.21 415 9,568 +155
Total Volume and Open Interest 590,537 1,422,431 +16,917
Heating Oil(NYM)
Jun08 080508 345.79 353.10 343.16 350.98 +6.25 36,791 82,440 -2,023
Jul08 080508 346.05 354.12 344.16 352.08 +6.23 11,849 38,170 +737
Aug08 080508 346.60 354.69 346.60 353.28 +6.23 6,006 16,780 +1,004
Sep08 080508 349.73 355.00 348.51 354.63 +6.13 2,747 11,724 +53
Oct08 080508 353.83 355.93 351.68 355.93 +5.98 915 8,408 +89
Nov08 080508 353.80 356.83 353.49 356.83 +5.88 839 6,658 +161
Dec08 080508 353.23 359.12 352.87 357.63 +5.78 2,855 22,780 +297
Jan09 080508 353.00 358.50 353.00 358.13 +5.73 514 12,502 -40
Feb09 080508 354.55 356.98 352.75 356.98 +5.63 282 2,208 -107
Mar09 080508 351.70 353.43 351.70 353.43 +5.43 101 1,654 -52
Apr09 080508 346.00 347.58 346.00 347.58 +5.18 7 1,166 -2
May09 080508 341.88 341.88 341.88 341.88 +4.98 3 649 +1
Total Volume and Open Interest 65,471 227,262 +1,560
Gasoline(NYMEX)
Jun08 080508 311.85 315.45 309.09 313.78 +1.96 41,164 86,929 -1,523
Jul08 080508 312.31 314.80 308.52 313.23 +1.96 20,297 56,592 +4,538
Aug08 080508 310.70 312.94 307.09 311.88 +1.91 7,445 19,222 +1,079
Sep08 080508 306.55 309.50 305.22 309.33 +1.96 3,809 25,703 +489
Oct08 080508 295.30 296.67 292.00 296.63 +2.01 2,833 23,784 +923
Nov08 080508 292.29 294.03 290.52 294.03 +2.11 1,263 6,911 +152
Dec08 080508 290.97 293.40 288.95 293.23 +2.06 846 17,409 +214
Jan09 080508 293.15 294.33 293.15 294.33 +2.11 264 5,469 +8
Feb09 080508 295.46 296.23 295.00 296.23 +2.21 70 1,808 -50
Mar09 080508 298.93 298.93 298.93 298.93 +2.31 19 2,052 +0
Total Volume and Open Interest 78,262 262,307 +6,078
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080508 308.50 313.78 308.50 313.78 +1.96 1 6 +0
Jul08 080508 308.10 313.23 308.10 313.23 +1.96      
Aug08 080508 311.88 311.88 311.88 311.88 +1.91 0 1 +0
Sep08 080508 309.33 309.33 309.33 309.33 +1.96      
Total Volume and Open Interest 1 7 +0
Natural Gas(NYM)
Jun08 080508 11.349 11.428 11.211 11.263 -0.064 78,570 120,655 -5,081
Jul08 080508 11.472 11.547 11.326 11.370 -0.082 20,706 90,075 +4,439
Aug08 080508 11.613 11.620 11.408 11.440 -0.090 6,186 35,852 -54
Sep08 080508 11.570 11.644 11.439 11.465 -0.090 4,572 29,147 +594
Oct08 080508 11.681 11.710 11.486 11.526 -0.089 5,629 66,882 -167
Nov08 080508 11.855 11.940 11.733 11.776 -0.089 1,772 34,318 +176
Dec08 080508 12.280 12.315 12.099 12.139 -0.087 2,269 37,322 +700
Jan09 080508 12.480 12.534 12.317 12.359 -0.086 2,463 56,053 +53
Feb09 080508 12.328 12.468 12.270 12.299 -0.091 407 14,946 +108
Mar09 080508 12.141 12.199 11.991 12.024 -0.091 2,116 43,754 +69
Apr09 080508 10.360 10.394 10.279 10.289 -0.016 1,978 38,369 -137
May09 080508 10.130 10.145 10.067 10.094 -0.013 623 30,778 +206
Jun09 080508 10.220 10.250 10.150 10.152 -0.013 142 13,810 +6
Jul09 080508 10.280 10.322 10.208 10.235 -0.013 106 12,056 +20
Aug09 080508 10.261 10.310 10.261 10.287 -0.013 46 11,896 +1
Sep09 080508 10.334 10.334 10.307 10.307 -0.013 51 9,114 -12
Total Volume and Open Interest 129,461 867,142 +1,497
Brent Crude Oil(ICE)
Jun08 080508 122.39 123.93 120.89 122.84 +0.52 61,796 108,545 -2,330
Jul08 080508 122.08 123.81 120.78 122.72 +0.67 31,221 135,463 -7,521
Aug08 080508 121.82 123.62 120.74 122.59 +0.79 16,479 64,376 +4,962
Sep08 080508 121.54 122.64 120.50 122.33 +0.86 3,848 31,141 +2,445
Oct08 080508 121.02 122.39 120.17 122.08 +0.93 1,554 14,390 -275
Nov08 080508 120.74 122.11 119.89 121.81 +0.99 1,496 17,295 -370
Dec08 080508 120.61 122.35 119.58 121.50 +1.05 4,069 55,501 +1,396
Jan09 080508 119.99 121.23 119.55 121.23 +1.09 156 13,799 +101
Feb09 080508 119.42 120.92 119.42 120.92 +1.13 8 8,027 -178
Mar09 080508 119.60 120.61 119.60 120.61 +1.20 0 5,691 +0
Apr09 080508 120.30 120.30 120.30 120.30 +1.24 0 11,013 +0
May09 080508 118.40 120.02 118.40 120.02 +1.29 0 2,586 +0
Jun09 080508 118.22 119.76 117.95 119.76 +1.32 2 11,173 +121
Jul09 080508 119.54 119.54 119.54 119.54 +1.32 0 2,977 +0
Total Volume and Open Interest 121,383 572,284 -1,686
Gas Oil(ICE)
May08 080508 1143.75 1171.25 1135.25 1153.75 +30.25 9,420 31,607 -5,626
Jun08 080508 1122.00 1150.25 1115.00 1131.75 +28.75 17,221 75,825 +2,908
Jul08 080508 1112.50 1144.25 1109.00 1125.50 +28.25 6,694 33,216 -168
Aug08 080508 1109.00 1134.50 1108.00 1124.00 +28.00 1,340 19,347 +1,719
Sep08 080508 1106.75 1127.25 1106.75 1122.50 +27.75 483 17,738 -92
Oct08 080508 1104.75 1125.25 1104.75 1120.50 +28.00 327 11,919 +459
Nov08 080508 1101.75 1122.25 1101.75 1117.25 +27.75 240 9,952 +123
Dec08 080508 1099.00 1124.50 1098.00 1114.25 +27.50 1,103 36,417 -1,445
Jan09 080508 1102.75 1115.25 1102.75 1111.00 +27.25 60 19,272 +214
Feb09 080508 1107.50 1107.50 1105.00 1105.00 +27.00 0 2,324 +0
Total Volume and Open Interest 36,994 293,202 -953
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080508 2.580 2.595 2.580 2.595 +0.036 26 272 -1
Jul08 080508 2.569 2.569 2.550 2.559 +0.029 8 268 +1
Aug08 080508 2.530 2.530 2.530 2.530 +0.020 1 120 +1
Sep08 080508 2.520 2.540 2.520 2.540 +0.030 3 90 -3
Oct08 080508 2.510 2.510 2.510 2.510 +0.010 1 116 +0
Nov08 080508 2.490 2.490 2.490 2.490 +0.010 10 113 +2
Dec08 080508 2.490 2.490 2.490 2.490 +0.010 16 150 +4
Total Volume and Open Interest 69 1,817 +4
US Dollar Index(ICE)
Jun08 080508 73.900 74.065 73.430 73.665 -0.025 3,027 31,899 +599
Sep08 080508 74.315 74.405 73.950 74.075 +0.005 21 2,339 +8
Dec08 080508 74.445 74.445 74.445 74.445 +0.005 10 428 +10
Total Volume and Open Interest 3,058 34,667 +617
Australian Dollar(CME)
Jun08 080508 93.73 94.11 93.03 93.87 +0.01 33,003 103,986 +2,992
Sep08 080508 92.30 92.89 91.89 92.71 +0.01 21 1,126 +2
Dec08 080508 91.00 91.59 91.00 91.58 unch 2 1,026 -2
Total Volume and Open Interest 33,029 106,209 +2,992
British Pound(CME)
Jun08 080508 194.87 195.75 194.47 194.78 +0.06 72,748 142,150 +2,048
Sep08 080508 194.14 194.35 193.32 193.51 +0.06 79 2,151 +4
Dec08 080508 192.24 192.92 192.18 192.24 +0.06 0 221 +0
Total Volume and Open Interest 72,827 144,702 +2,052
Canadian Dollar(CME)
Jun08 080508 99.02 99.16 98.19 98.22 -1.08 71,861 103,569 +11,918
Sep08 080508 98.80 99.24 98.15 98.16 -1.08 347 6,326 -10
Dec08 080508 98.53 99.22 98.14 98.14 -1.08 24 3,109 -13
Mar09 080508 98.10 99.18 98.10 98.10 -1.08 2 528 +1
Total Volume and Open Interest 72,375 114,709 +11,926
Japanese Yen(CME)
Jun08 080508 95.76 96.91 95.47 96.34 +0.77 100,316 164,520 -3,364
Sep08 080508 95.96 97.32 95.92 96.76 +0.76 165 3,976 -111
Dec08 080508 97.19 97.69 96.43 97.19 +0.76 2 550 +2
Total Volume and Open Interest 100,483 169,098 -3,473
Swiss Franc(CME)
Jun08 080508 94.83 95.45 94.10 95.07 +0.24 50,270 62,075 -2,638
Sep08 080508 94.62 95.43 94.22 95.09 +0.24 24 1,222 +3
Dec08 080508 94.45 95.20 94.35 95.08 +0.24 0 64 -1
Total Volume and Open Interest 50,294 63,405 -2,636
EuroFX(CME)
Jun08 080508 153.67 154.15 152.55 153.75 +0.04 196,868 199,414 +2,919
Sep08 080508 152.34 153.38 151.87 153.00 +0.02 610 3,632 +117
Dec08 080508 151.91 152.68 151.35 152.31 +0.02 1 867 -1
Total Volume and Open Interest 197,479 204,066 +3,035
Mexican Peso(CME)
May08 080508 944.0 945.5 944.0 944.0 -1.5 0 3 +0
Jun08 080508 942.2 945.8 939.8 940.8 -1.5 17,384 120,905 -3,117
Total Volume and Open Interest 17,384 122,815 -3,117
30-Year T-Bonds(CBOT)
Jun08 080508 115~300 117~045 115~215 116~245 +1~005 245,169 906,859 +714
Sep08 080508 115~000 116~020 114~205 115~235 +1~010 1,888 9,095 +1,108
Dec08 080508 114~165 114~165 113~155 114~165 +1~010 2 49 +1
Total Volume and Open Interest 247,059 916,018 +1,823
10-Year T-Notes(CBOT)
Jun08 080508 115~075 116~010 115~035 115~255 +0~220 777,833 2,073,432 -4,139
Sep08 080508 113~290 114~225 113~255 114~155 +0~230 12,974 43,435 +6,208
Dec08 080508 113~155 113~155 112~245 113~155 +0~230      
Total Volume and Open Interest 790,807 2,116,867 +2,069
5-Year T-Notes(CBOT)
Jun08 080508 111~108 112~053 111~101 112~028 +0~058 470,557 1,853,804 -15,046
Sep08 080508 111~027 111~083 111~000 111~059 +0~059 12,183 58,037 +10,365
Dec08 080508 111~059 111~059 111~000 111~059 +0~059      
Total Volume and Open Interest 482,740 1,911,841 -4,681
2 Year T-Notes(CBOT)
Jun08 080508 106~030 106~060 106~028 106~047 +0~018 210,015 1,144,456 -2,263
Sep08 080508 105~118 106~010 105~107 105~127 +0~020 3,630 8,825 +3,530
Dec08 080508 105~127 105~127 105~107 105~127 +0~020      
Total Volume and Open Interest 213,645 1,153,281 +1,267
Eurodollars(CME)
Jun08 080508 97.370 97.435 97.370 97.410 +0.045 232,888 1,377,727 -1,896
Sep08 080508 97.355 97.445 97.350 97.405 +0.060 322,819 1,391,789 +31,683
Dec08 080508 97.160 97.280 97.150 97.230 +0.090 288,750 1,350,864 +10,316
Mar09 080508 97.010 97.150 97.000 97.095 +0.110 326,080 1,098,634 +12,454
Jun09 080508 96.820 96.975 96.815 96.920 +0.120 298,145 877,263 -629
Sep09 080508 96.645 96.795 96.640 96.745 +0.125 210,943 758,532 +3,108
Dec09 080508 96.455 96.595 96.435 96.545 +0.125 142,187 548,749 +2,004
Mar10 080508 96.305 96.455 96.290 96.400 +0.125 107,975 401,000 +1,125
Jun10 080508 96.135 96.285 96.120 96.230 +0.125 53,615 266,371 -7,617
Sep10 080508 95.985 96.125 95.965 96.080 +0.130 46,220 194,919 -392
Dec10 080508 95.815 95.965 95.800 95.925 +0.135 25,249 170,583 +1,195
Mar11 080508 95.740 95.855 95.705 95.820 +0.125 20,766 109,177 +1,086
Jun11 080508 95.640 95.750 95.605 95.710 +0.115 11,733 109,979 -1,670
Sep11 080508 95.530 95.650 95.515 95.620 +0.105 8,336 68,968 -1,054
Dec11 080508 95.440 95.560 95.435 95.520 +0.095 8,419 66,258 -2,153
Mar12 080508 95.395 95.495 95.385 95.465 +0.090 7,431 89,472 -522
Jun12 080508 95.345 95.425 95.315 95.395 +0.085 8,197 46,014 -488
Sep12 080508 95.285 95.350 95.255 95.330 +0.080 8,033 45,986 -938
Total Volume and Open Interest 2,169,385 9,215,557 +49,782
30 Day Federal Funds(CBOT)
May08 080508 6.265 6.270 6.260 6.260 unch 11,330 146,448 -3,929
Jun08 080508 6.265 6.270 6.260 6.265 +0.005 7,144 74,547 -1,313
Jul08 080508 6.290 6.305 6.290 6.295 +0.015 8,880 102,532 +196
Aug08 080508 6.310 6.330 6.305 6.315 +0.020 8,887 103,787 +314
Sep08 080508 6.300 6.325 6.290 6.315 +0.025 9,860 47,008 -1,905
Oct08 080508 98.030 98.060 98.025 98.045 +0.030 8,336 53,875 -457
Total Volume and Open Interest 89,608 632,829 +4,295
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 080508 99.15 99.15 99.15 99.15 +0.01      
Sep08 080508 99.12 99.12 99.12 99.12 +0.03      
Dec08 080508 99.07 99.07 99.07 99.07 +0.03      
Mar09 080508 99.01 99.01 99.01 99.01 +0.04      
Jun09 080508 98.97 98.97 98.97 98.97 +0.03      
Sep09 080508 98.94 98.94 98.94 98.94 +0.03      
Dec09 080508 98.89 98.89 98.89 98.89 +0.03      
Mar10 080508 98.84 98.84 98.84 98.84 +0.03      
Jun10 080508 98.78 98.78 98.78 98.78 +0.04      
Sep10 080508 98.74 98.74 98.74 98.74 +0.05      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun08 080508 99.15 99.15 99.15 99.15 +0.01 720 29,736 +112
Sep08 080508 99.09 99.12 99.09 99.11 +0.04 226 15,906 +56
Dec08 080508 99.04 99.07 99.04 99.06 +0.03 227 12,681 -40
Mar09 080508 99.00 99.00 99.00 99.00 +0.04 881 9,216 +0
Jun09 080508 98.95 98.96 98.94 98.96 +0.04 0 2,995 +0
Sep09 080508 98.93 98.93 98.93 98.93 +0.04 0 1,038 +0
Dec09 080508 98.88 98.88 98.88 98.88 +0.04 0 464 +0
Mar10 080508 98.83 98.83 98.83 98.83 +0.04 0 450 +0
Total Volume and Open Interest 2,054 77,097 +128
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080508 135.96 135.96 135.52 135.96 +0.28      
Dec08 080508 135.96 135.96 135.96 135.96 +0.28      
Total Volume and Open Interest 3,568 17,891 -303
Euro-Bund(EUREX)
Jun08 080508 113.88 114.73 113.78 114.53 +0.96 902,123 1,322,365 -11,055
Sep08 080508 114.06 114.95 114.06 114.77 +0.97 1,404 5,759 +973
Dec08 080508 114.30 114.30 114.30 114.30 +0.94 42 0 +0
Total Volume and Open Interest 903,569 1,328,124 -10,082
Euro-Bobl(EUREX)
Jun08 080508 43.27 43.72 43.22 43.61 +0.48 504,174 1,054,699 +1,820
Sep08 080508 43.72 44.06 43.68 44.01 +0.51 3,141 13,547 +1,799
Dec08 080508 43.30 43.30 43.30 43.30 +0.47      
Total Volume and Open Interest 507,315 1,068,246 +3,619
3-Mth Euribor(EUREX)
Jun08 080508 95.265 95.265 95.255 95.265 +0.005 450 20,504 +135
Sep08 080508 95.430 95.445 95.410 95.435 +0.020 306 7,014 +55
Dec08 080508 95.550 95.590 95.530 95.575 +0.045 461 3,779 +101
Total Volume and Open Interest 2,151 36,907 -66
Long Gilt(LIFFE)
Jun08 080506 108~02 108~15 107~26 108~10 +0~19 65,159 0 -324,468
Sep08 080508 109~15 109~15 109~15 109~15 +0~26      
Total Volume and Open Interest 51,221 329,099 +3,186
3-Mth Short Sterling(LIFFE)
Jun08 080508 94.52 94.52 94.43 94.47 -0.05 61,827 474,390 -8,843
Sep08 080508 94.76 94.76 94.68 94.74 unch 56,699 501,277 -3,586
Dec08 080508 94.89 94.96 94.85 94.94 +0.07 56,018 568,439 +1,864
Mar09 080508 95.04 95.15 95.00 95.11 +0.10 54,838 389,637 +5,469
Jun09 080508 95.07 95.20 95.04 95.16 +0.12 73,903 326,802 +18,145
Sep09 080508 95.02 95.15 95.01 95.11 +0.11 34,103 184,552 +6,103
Total Volume and Open Interest 361,833 2,746,135 +17,505
3-Mth Euribor(LIFFE)
Jun08 080508 95.255 95.270 95.245 95.260 +0.010 89,618 720,204 +6,646
Sep08 080508 95.430 95.450 95.395 95.425 +0.015 102,404 506,136 +9,502
Dec08 080508 95.550 95.600 95.510 95.570 +0.045 128,751 522,545 -4,755
Total Volume and Open Interest 715,736 3,362,927 -2,161
3-Mth Aus T-Bills(SFE)
Jun08 080508 92.18 92.20 92.16 92.18 unch 8,524 410,820 +6,271
Sep08 080508 92.21 92.28 92.19 92.26 +0.05 10,076 259,280 +2,306
Dec08 080508 92.30 92.39 92.28 92.36 +0.06 8,029 121,571 +2,051
Mar09 080508 92.40 92.51 92.38 92.47 +0.07 2,109 74,830 +748
Jun09 080508 92.49 92.60 92.48 92.56 +0.07 1,613 58,273 +1,458
Sep09 080508 92.59 92.68 92.57 92.65 +0.06 2,126 46,377 +1,652
Dec09 080508 92.70 92.76 92.70 92.73 +0.06 968 25,944 +718
Mar10 080508 92.75 92.84 92.75 92.80 +0.06 291 10,423 +80
Jun10 080508 92.88 92.88 92.84 92.84 +0.06 203 1,471 +202
Sep10 080508 92.85 92.90 92.85 92.87 +0.07 5 794 +4
Total Volume and Open Interest 33,945 1,010,347 +15,491
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 080508 93.71 93.71 93.71 93.71 +0.08 1 0 +0
Total Volume and Open Interest 28,794 441,424 +2,900
3-Year Aus T-Bonds(SFE)
Jun08 080508 93.57 93.68 93.57 93.66 +0.09 59,584 0 -507,054
Sep08 080508 93.66 93.66 93.66 93.66 +0.09      
Total Volume and Open Interest 54,209 525,698 +14,847
Gold(CMX)
Jun08 080508 870.1 887.0 866.4 882.1 +10.9 108,030 243,480 -644
Aug08 080508 874.9 890.6 871.0 886.2 +10.8 9,935 47,409 +29
Oct08 080508 877.3 893.2 877.3 890.0 +10.7 1,463 16,057 +856
Dec08 080508 880.1 898.5 878.7 893.7 +10.6 1,986 35,477 +376
Feb09 080508 882.9 901.6 882.9 897.5 +10.5 137 24,227 +98
Apr09 080508 901.3 901.3 901.3 901.3 +10.3 1 12,459 +1
Jun09 080508 898.5 905.4 898.5 905.4 +10.1 994 13,924 +417
Aug09 080508 909.8 909.8 909.8 909.8 +9.9 1 453 +0
Oct09 080508 914.4 914.4 914.4 914.4 +9.8 0 678 +0
Dec09 080508 914.5 922.2 914.5 919.1 +9.7 138 16,834 +126
Feb10 080508 924.0 924.0 923.1 923.9 +9.5 6 44 +5
Total Volume and Open Interest 123,274 433,741 +1,438
Silver(CMX)
May08 080508 1654.0 1689.5 1645.0 1679.4 +17.7 376 683 +34
Jul08 080508 1671.0 1702.0 1651.0 1687.0 +17.5 19,886 67,735 +194
Sep08 080508 1679.5 1705.5 1679.5 1695.9 +17.3 737 8,962 +187
Dec08 080508 1692.0 1722.0 1675.0 1707.8 +16.7 199 20,963 +44
Mar09 080508 1727.5 1727.5 1719.9 1719.9 +16.5 14 4,860 +6
May09 080508 1727.9 1727.9 1727.9 1727.9 +16.4 0 2,397 +0
Jul09 080508 1736.0 1736.0 1736.0 1736.0 +16.3 5 4,143 +5
Total Volume and Open Interest 21,335 121,057 +434
Platinum(NYMEX)
Jul08 080508 1963.0 2045.0 1956.1 2042.3 +73.3 2,086 13,543 +32
Oct08 080508 2004.5 2042.3 2004.5 2042.3 +71.8 341 418 +135
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080508 426.80 436.20 425.00 435.90 +10.15 1,168 16,509 +99
Sep08 080508 429.80 439.40 429.80 439.40 +10.15 121 2,094 +41
Dec08 080508 432.10 443.40 432.10 443.10 +10.15 13 980 +5
Total Volume and Open Interest 1,302 19,590 +145
Copper(CMX)
May08 080508 385.95 385.95 379.00 382.05 -4.25 647 4,481 -152
Jul08 080508 383.95 385.10 375.30 378.75 -4.65 11,010 65,997 -1,156
Sep08 080508 382.00 382.15 375.15 377.65 -4.35 2,131 11,510 -39
Dec08 080508 377.60 377.85 370.85 373.60 -4.10 548 7,977 +160
Mar09 080508 369.35 369.35 369.35 369.35 -3.80 80 1,451 +55
Total Volume and Open Interest 15,066 99,434 -1,404
Aluminum(CMX)
May08 080508 1.30 1.30 1.30 1.30 -0.02      
Jun08 080508 1.30 1.30 1.30 1.30 -0.02      
Jul08 080508 1.30 1.30 1.30 1.30 -0.02      
Aug08 080508 1.30 1.30 1.30 1.30 -0.02      
Sep08 080508 1.30 1.30 1.30 1.30 -0.02      
Oct08 080508 1.30 1.30 1.30 1.30 -0.02      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080508 12829 12900 12785 12824 -12 1,675 28,212 +52
Sep08 080508 12840 12852 12825 12825 -15 2 1,597 +0
Dec08 080508 12865 12865 12833 12833 -16 0 836 +0
Mar09 080508 12837 12860 12837 12837 -23      
Total Volume and Open Interest 1,677 30,645 +52
S & P 500(CME)
Jun08 080508 1394.10 1402.80 1389.50 1392.00 -3.30 35,250 534,793 +713
Sep08 080508 1394.50 1403.90 1392.40 1393.40 -3.50 506 15,141 -4
Dec08 080508 1401.00 1405.80 1394.30 1394.90 -3.90 502 9,578 +200
Mar09 080508 1397.90 1408.80 1397.30 1397.90 -3.90 0 8 +0
Total Volume and Open Interest 36,258 559,532 +909
S & P 500 E-Mini(Globex)
Jun08 080508 1394.00 1403.00 1389.25 1392.00 -3.25 1,891,642 2,051,767 +29,215
Sep08 080508 1396.25 1404.00 1391.00 1393.50 -3.50 1,693 65,623 +34
Total Volume and Open Interest 1,893,335 2,117,598 +29,249
NASDAQ 100(CME)
Jun08 080508 1963.00 1984.00 1957.00 1965.00 +4.50 5,942 36,529 +1,489
Sep08 080508 1973.00 1975.50 1973.00 1973.00 +4.50 3 135 +0
Dec08 080508 1981.00 1983.50 1981.00 1981.00 +4.50 0 1 +0
Total Volume and Open Interest 5,945 36,665 +1,489
NASDAQ 100 E-Mini(Globex)
Jun08 080508 1964.00 1965.00 1962.50 1963.30 +2.50      
Sep08 080508 1973.00 1991.30 1966.80 1973.00 +4.50 400 8,243 +24
Total Volume and Open Interest 341,920 369,548 +15,043
S & P Midcap 400(CME)
Jun08 080508 850.00 855.00 846.50 850.90 +1.90 288 5,122 +250
Sep08 080508 851.90 853.00 851.90 851.90 +1.90 0 55 +0
Dec08 080508 856.90 858.00 856.90 856.90 +1.90 0 2 +0
Total Volume and Open Interest 288 5,179 +250
Russell 2000(CME)
Jun08 080508 718.85 720.50 713.00 715.90 -1.90 3,466 38,431 -104
Sep08 080508 716.00 718.60 716.00 716.00 -1.90 0 27 +0
Total Volume and Open Interest 3,466 38,458 -104
Russell 2000 E-Mini(Globex)
Jun08 080508 717.40 720.70 713.00 715.90 -1.90 194,679 670,678 +4,036
Sep08 080508 717.40 720.50 713.20 716.00 -1.90 373 6,555 +14
Total Volume and Open Interest 195,052 677,233 +4,050
Nikkei 225(CME)
Jun08 080508 13955 14030 13935 13960 -210 66,858 190,556 -3,881
Sep08 080508 14030 14030 13965 13970 -160 151 1,110 -7
Total Volume and Open Interest 67,019 192,762 -3,888
Nikkei 225(SGX)
Jun08 080508 13955 14030 13935 13960 -210 66,858 190,556 -3,881
Sep08 080508 14030 14030 13965 13970 -160 151 1,110 -7
Dec08 080508 13920 13920 13920 13920 -160 0 10 +0
Total Volume and Open Interest 67,019 192,762 -3,888
CAC 40(EURONEXT)
May08 080508 4994.5 5032.5 4987.0 5019.0 -20.0 95,574 451,640 +8,974
Jun08 080508 4946.0 4971.5 4932.0 4961.0 -20.0 2,146 49,589 +1,686
Jul08 080508 4974.0 4974.0 4974.0 4974.0 -20.0 20 29 +2
Total Volume and Open Interest 97,753 503,484 +10,649
Hang Seng Index(HKFE)
May08 080508 25400 25537 25260 25308 -177 5,278 4,978 +3,963
Jun08 080508 25338 25464 25200 25241 -177 68 628 +403
Total Volume and Open Interest 5,352 5,667 +4,380
DAX(EUREX)
Jun08 080508 7061.5 7123.5 7046.5 7103.5 -20.5 132,962 231,375 +1,958
Sep08 080508 7134.0 7192.5 7125.0 7179.0 -20.5 267 7,657 -4
Dec08 080508 7225.0 7267.0 7209.0 7256.0 -21.0 126 2,867 +68
Total Volume and Open Interest 133,355 241,899 +2,022
FT-SE 100(EURONEXT)
Jun08 080508 6227.00 6278.00 6220.50 6268.00 +2.00 95,978 492,442 +7,900
Sep08 080508 6248.50 6298.00 6245.00 6291.50 +1.50 384 6,682 +355
Dec08 080508 6335.00 6335.00 6335.00 6335.00 +2.00 0 4,266 +0
Total Volume and Open Interest 96,362 503,390 +8,255
SPI 200(SFE)
Jun08 080508 5663.0 5761.0 5577.0 5746.0 +90.0 25,402 285,625 +16,919
Sep08 080508 5720.0 5751.0 5717.0 5751.0 +89.0 142 1,909 +78
Dec08 080508 5812.0 5812.0 5812.0 5812.0 +90.0 28 1,235 +18
Total Volume and Open Interest 25,572 288,946 +17,015
GSCI(CME)
May08 080508 767.10 769.50 762.50 769.50 +2.40 335 17,143 -23
Jun08 080508 766.70 770.80 763.00 770.60 +3.25 136 304 +135
Jul08 080508 772.00 772.00 764.00 772.00 +4.50      
Total Volume and Open Interest 471 17,447 +112
RJ/CRB Index(ICE)
Jun08 080508 399.80 399.80 399.80 399.80 +3.80      
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