Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri May 09, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080509 1327.00 1349.50 1327.00 1349.50 +51.25 1,488 2,870 -1,275
Jul08 080509 1350.00 1365.00 1330.00 1358.00 +48.00 61,565 213,972 -866
Aug08 080509 1350.00 1353.25 1335.00 1353.25 +49.25 2,334 13,235 +5
Sep08 080509 1320.00 1326.00 1300.00 1324.75 +50.50 2,196 10,718 -19
Nov08 080509 1285.00 1304.50 1276.00 1303.75 +58.00 16,630 154,928 +410
Jan09 080509 1300.00 1317.00 1292.00 1315.75 +57.00 454 14,912 +126
Mar09 080509 1320.00 1325.25 1301.00 1325.25 +55.25 146 4,650 +13
Total Volume and Open Interest 85,894 455,968 -1,948
Soybean Meal(CBOT)
May08 080509 339.00 339.00 332.50 333.10 +3.30 3,201 2,276 -189
Jul08 080509 342.00 346.00 333.80 338.50 +3.30 28,345 73,033 +594
Aug08 080509 344.00 344.00 334.50 337.50 +3.60 3,155 20,846 -497
Sep08 080509 336.00 337.00 325.00 329.00 +3.60 2,256 12,652 -100
Oct08 080509 317.00 319.00 311.00 314.50 +6.30 1,445 15,672 +215
Dec08 080509 316.00 318.00 309.00 312.00 +6.30 6,387 56,410 +408
Jan09 080509 309.00 313.50 309.00 312.00 +5.10 336 5,720 +172
Mar09 080509 315.30 315.50 315.30 315.50 +6.30 340 3,214 +65
Total Volume and Open Interest 45,976 198,426 +765
Soybean Oil(CBOT)
May08 080509 61.05 61.53 61.05 61.53 +2.45 2,519 1,617 -720
Jul08 080509 61.00 62.05 61.00 62.00 +2.45 36,184 132,300 +1,938
Aug08 080509 61.70 62.33 61.10 62.33 +2.46 3,015 17,485 +360
Sep08 080509 62.35 62.61 61.60 62.61 +2.47 1,572 11,357 +287
Oct08 080509 62.55 62.84 62.10 62.84 +2.50 990 10,291 +436
Dec08 080509 62.75 63.34 62.35 63.34 +2.50 5,671 65,328 +975
Jan09 080509 60.70 63.59 60.70 63.59 +2.50 361 4,190 +95
Mar09 080509 61.70 63.89 61.70 63.89 +2.50 174 5,089 +58
Total Volume and Open Interest 51,008 259,168 +3,483
Canola(WCE)
May08 080509 625.7 625.7 625.7 625.7 +22.8 0 1 +0
Jul08 080509 611.4 635.1 602.3 634.2 +22.8 3,640 53,513 -4,478
Total Volume and Open Interest 5,033 118,033 -5,063
Corn(CBOT)
May08 080509 627.00 627.00 613.00 618.50 -0.25 15,268 9,259 -3,229
Jul08 080509 637.50 637.50 623.25 629.25 -1.00 117,078 574,956 -401
Sep08 080509 647.00 647.00 634.25 641.00 +1.25 26,679 135,838 -1,838
Dec08 080509 654.50 655.00 643.50 650.00 +3.75 83,852 470,182 +2,936
Mar09 080509 665.00 665.00 656.00 661.00 +4.25 6,526 64,328 +2,357
May09 080509 661.50 671.50 661.50 669.00 +4.25 647 7,635 +183
Total Volume and Open Interest 259,324 1,407,886 +3,235
Wheat(CBOT)
May08 080509 787.50 791.50 787.50 791.50 -17.50 535 481 -605
Jul08 080509 828.00 828.00 791.00 804.50 -17.50 27,943 216,739 -2,503
Sep08 080509 842.00 842.00 810.50 818.50 -17.25 5,079 45,893 -432
Dec08 080509 861.00 861.00 826.00 839.50 -16.75 8,237 63,058 -283
Mar09 080509 858.00 858.00 858.00 858.00 -16.00 266 4,205 -17
Total Volume and Open Interest 42,713 362,685 -3,911
Wheat(KCBT)
May08 080509 885.00 888.00 880.00 881.00 -19.00 561 778 -569
Jul08 080509 872.00 873.00 835.00 845.50 -22.50 6,635 58,407 -177
Sep08 080509 877.00 878.00 846.00 854.00 -19.50 1,171 13,224 +338
Dec08 080509 900.00 900.00 865.50 874.00 -23.00 2,018 17,807 +244
Mar09 080509 887.00 893.00 882.00 885.00 -18.50 47 984 +17
Total Volume and Open Interest 10,479 100,748 -124
Wheat(MGE)
May08 080509 1195.00 1195.00 1195.00 1195.00 -15.00 9 47 -1
Jul08 080509 1010.00 1010.00 983.00 1003.00 -0.25 1,287 7,661 -290
Sep08 080509 916.00 919.00 880.00 895.75 -14.25 892 17,006 +6
Dec08 080509 911.00 915.00 890.00 900.00 -16.75 611 15,558 -211
Mar09 080509 910.00 910.00 902.00 904.00 -23.00 57 1,177 -4
Total Volume and Open Interest 2,878 42,806 -500
Oats(CBOT)
May08 080509 414.00 414.00 405.00 405.00 +0.50 8 11 -26
Jul08 080509 418.00 420.00 409.75 413.00 -1.50 682 10,418 +36
Sep08 080509 425.50 425.50 425.50 425.50 unch 24 435 +2
Dec08 080509 444.00 444.00 438.00 438.50 -1.50 73 4,657 -33
Total Volume and Open Interest 816 15,661 -6
Rough Rice(CBOT)
May08 080509 22.69 22.69 22.69 22.69 +0.19 17 30 -59
Jul08 080509 23.50 23.50 21.75 22.98 +0.62 260 8,509 -75
Sep08 080509 21.30 21.30 19.70 20.00 -0.35 212 5,113 -36
Nov08 080509 20.00 20.10 19.75 20.00 -0.35 72 4,818 +22
Total Volume and Open Interest 573 19,092 -148
Live Cattle(CME)
Jun08 080509 93.500 94.850 93.080 94.535 +0.885 22,845 114,832 -5,803
Aug08 080509 99.100 100.550 98.900 100.200 +0.900 16,644 94,323 +2,582
Oct08 080509 105.700 107.200 105.650 107.050 +1.300 6,448 46,707 +2,482
Dec08 080509 106.535 107.650 106.430 107.580 +1.045 3,520 24,319 +1,085
Feb09 080509 107.500 108.800 107.400 108.635 +0.785 681 12,743 +222
Apr09 080509 108.850 110.100 108.135 110.050 +1.100 277 4,770 +215
Total Volume and Open Interest 50,496 299,132 +803
Feeder Cattle(CME)
May08 080509 106.350 107.350 105.900 107.350 +0.565 1,353 5,129 -523
Aug08 080509 109.200 110.200 108.400 109.930 +0.450 2,072 19,421 +225
Sep08 080509 110.700 111.700 109.600 111.550 +0.650 614 2,324 +18
Oct08 080509 111.000 112.480 110.650 112.480 +0.750 124 2,773 +41
Nov08 080509 111.200 112.700 110.800 112.700 +0.950 18 791 -2
Jan09 080509 110.500 110.900 109.800 110.200 +0.200 16 748 +0
Mar09 080509 109.400 109.400 109.400 109.400 +0.400 2 6 +1
Total Volume and Open Interest 4,200 31,193 -239
Lean Hogs(CME)
May08 080509 79.580 80.250 79.400 80.225 +0.840 726 2,818 -392
Jun08 080509 76.900 77.285 76.400 76.885 +0.405 20,182 67,482 -5,733
Jul08 080509 77.200 77.350 76.450 76.950 -0.150 16,354 40,541 +1,883
Aug08 080509 78.885 79.300 78.400 79.100 +0.250 6,768 49,179 +544
Oct08 080509 75.900 76.000 75.300 75.950 +0.065 3,471 30,150 +1,773
Dec08 080509 77.700 78.100 77.450 77.900 +0.070 1,094 32,340 +401
Feb09 080509 82.600 83.000 82.300 82.950 +0.165 599 15,378 +167
Apr09 080509 85.650 86.000 85.250 85.900 +0.150 330 7,897 +58
Total Volume and Open Interest 49,787 248,556 -1,006
Pork Bellies(CME)
May08 080509 80.450 81.000 80.450 80.450 +1.750 27 86 -36
Jul08 080509 79.900 81.900 79.400 80.080 +0.295 154 1,411 +5
Aug08 080509 80.250 82.050 80.250 81.300 +1.300 18 413 +6
Feb09 080509 100.000 101.400 100.000 100.550 +2.150 0 26 +0
Mar09 080509 101.000 101.900 101.000 101.500 +2.600 0 7 +0
Total Volume and Open Interest 199 1,943 -25
Class III Milk(CME)
May08 080509 17.97 17.97 17.97 17.97 -0.07 16 3,930 -10
Jun08 080509 19.63 19.63 19.48 19.48 -0.09 163 3,667 +37
Jul08 080509 20.12 20.12 20.12 20.12 +0.09 117 2,808 +29
Aug08 080509 20.35 20.35 20.35 20.35 +0.03 97 2,637 +14
Sep08 080509 20.45 20.45 20.45 20.45 +0.10 135 2,634 +80
Total Volume and Open Interest 889 28,820 +296
Cocoa(ICE)
May08 080509 2900 2900 2875 2875 +75 0 81 -11
Jul08 080509 2705 2758 2705 2741 +32 6,950 72,886 -26
Sep08 080509 2699 2730 2693 2719 +30 1,229 25,930 -104
Dec08 080509 2673 2703 2665 2696 +32 775 24,840 +322
Mar09 080509 2637 2666 2637 2666 +27 187 11,164 -41
May09 080509 2635 2674 2635 2669 +29 5 2,542 +0
Jul09 080509 2652 2668 2647 2668 +28 4 1,998 +0
Total Volume and Open Interest 9,161 141,848 +149
Coffee "C"(ICE)
May08 080509 134.20 137.55 134.20 136.00 +2.10 202 2,150 -59
Jul08 080509 134.55 140.00 134.45 136.55 +2.00 10,753 86,284 -618
Sep08 080509 136.50 142.05 136.50 138.90 +2.00 1,755 28,005 +463
Dec08 080509 140.55 145.00 140.45 142.30 +1.95 245 15,161 +105
Mar09 080509 143.75 147.85 143.75 145.65 +1.90 371 9,047 +78
May09 080509 149.05 149.05 147.80 147.80 +1.85 234 3,914 +213
Total Volume and Open Interest 13,690 148,184 +181
Orange Juice(ICE)
May08 080509 121.95 121.95 121.95 121.95 +1.50 1 5 -1
Jul08 080509 121.50 122.80 119.50 121.50 +1.05 569 22,863 -95
Sep08 080509 124.40 124.50 122.40 124.30 +1.00 58 3,568 -62
Nov08 080509 127.45 127.45 125.60 127.45 +1.10 21 2,291 -6
Jan09 080509 131.00 131.00 129.00 130.60 +1.10 17 1,536 -2
Mar09 080509 134.10 134.10 133.50 134.10 +1.10 0 194 +0
Total Volume and Open Interest 666 30,505 -166
Sugar #11(ICE)
Jul08 080509 11.40 11.80 11.40 11.61 +0.15 45,852 454,956 -2,867
Oct08 080509 12.52 12.83 12.50 12.68 +0.17 21,807 191,292 +3,074
Mar09 080509 13.56 13.85 13.55 13.82 +0.26 7,197 95,859 +1,540
May09 080509 14.05 14.21 14.05 14.18 +0.25 2,007 65,916 +578
Jul09 080509 14.26 14.42 14.25 14.35 +0.22 1,599 37,815 -286
Total Volume and Open Interest 80,592 923,330 +3,049
Sugar #14(ICE)
Jul08 080509 20.70 20.80 20.63 20.80 +0.20 99 3,138 +15
Sep08 080509 20.73 20.80 20.73 20.80 +0.12 0 1,455 +0
Nov08 080509 21.09 21.09 21.09 21.09 +0.01 0 1,096 +0
Jan09 080509 21.28 21.30 21.18 21.18 +0.01 0 753 +0
Mar09 080509 21.10 21.10 21.10 21.10 unch 0 382 +0
Total Volume and Open Interest 100 7,271 +14
London Cocoa(LCE)
May08 080509 1457 1487 1451 1478 +21 2,470 33,810 +33,810
Jul08 080509 1484 1512 1475 1499 +16 6,335 63,509 +1,061
Sep08 080509 1430 1459 1425 1446 +17 1,459 50,642 -90
Dec08 080509 1410 1440 1405 1426 +17 1,221 42,097 +151
Mar09 080509 1388 1411 1381 1399 +14 558 23,064 +258
May09 080509 1388 1415 1388 1404 +14 87 4,487 +21
Jul09 080509 1403 1422 1403 1414 +14 9 2,457 +7
Total Volume and Open Interest 14,177 222,625 -1,654
London Coffee(LCE)
May08 080509 2135.00 2222.00 2135.00 2210.00 +69.00 202 4,906 -1,618
Jul08 080509 2174.00 2276.00 2154.00 2231.00 +67.00 7,571 80,234 -340
Sep08 080509 2172.00 2244.00 2153.00 2206.00 +44.00 3,237 34,396 -450
Nov08 080509 2148.00 2213.00 2148.00 2190.00 +36.00 442 8,452 +114
Jan09 080509 2128.00 2162.00 2128.00 2162.00 +28.00 88 5,595 +55
Total Volume and Open Interest 11,540 133,583 -2,239
London Sugar(LCE)
Aug08 080509 331.70 338.80 331.00 333.20 +1.50 1,404 21,414 -148
Oct08 080509 343.00 348.00 343.00 344.00 +1.80 226 14,294 +16
Dec08 080509 352.00 357.90 351.90 354.20 +2.20 25 4,168 -25
Mar09 080509 367.00 370.00 366.30 366.30 +2.30 0 6,374 +0
May09 080509 372.00 373.50 372.00 373.50 +2.50 5 2,463 +5
Total Volume and Open Interest 1,733 54,854 -96
Cotton(ICE)
Jul08 080509 70.85 72.25 70.54 71.55 +0.70 7,617 124,752 -745
Oct08 080509 76.90 77.60 76.58 77.15 +0.77 80 2,852 +42
Dec08 080509 79.50 80.73 79.20 80.23 +0.88 2,265 102,204 +919
Mar09 080509 84.00 84.97 84.00 84.57 +0.90 289 9,854 +269
May09 080509 86.25 86.37 85.46 85.96 +0.88 55 1,424 -55
Jul09 080509 86.77 87.45 86.65 87.16 +0.97 55 1,730 +25
Total Volume and Open Interest 10,361 247,926 -53
Lumber(CME)
May08 080509 230.1 232.0 229.5 232.0 +3.0 335 945 -104
Jul08 080509 253.9 254.4 250.7 251.9 +0.1 1,103 9,595 +120
Sep08 080509 267.8 268.8 266.0 266.5 +0.7 329 2,867 +205
Nov08 080509 258.2 259.5 257.2 259.5 +1.5 88 813 +35
Total Volume and Open Interest 1,908 14,643 +292
Crude Oil(NYM)
Jun08 080509 125.75 126.05 124.50 125.96 +2.27 366,207 302,673 -24,877
Jul08 080509 125.50 126.00 125.08 126.00 +2.39 140,995 212,361 +17,333
Aug08 080509 125.20 125.76 124.80 125.76 +2.48 37,665 69,962 +3,327
Sep08 080509 125.20 125.60 125.20 125.45 +2.58 21,358 75,166 -14
Oct08 080509 124.70 125.14 124.70 125.14 +2.68 9,801 49,715 -267
Nov08 080509 124.83 124.83 124.83 124.83 +2.79 4,302 25,751 +306
Dec08 080509 123.75 124.51 123.75 124.51 +2.90 32,411 215,212 +4,747
Jan09 080509 124.12 124.12 124.12 124.12 +2.97 2,027 29,541 +525
Feb09 080509 123.75 123.75 123.75 123.75 +3.01 1,463 13,273 +730
Mar09 080509 123.41 123.41 123.41 123.41 +3.05 809 13,176 +340
Apr09 080509 123.09 123.09 123.09 123.09 +3.08 157 8,072 -9
May09 080509 122.78 122.78 122.78 122.78 +3.11 495 16,877 -74
Jun09 080509 121.60 122.50 121.60 122.50 +3.14 3,797 27,275 +1,092
Jul09 080509 122.22 122.22 122.22 122.22 +3.16 1,536 13,490 +1,050
Aug09 080509 121.97 121.97 121.97 121.97 +3.18 7 5,515 -9
Sep09 080509 121.75 121.75 121.75 121.75 +3.20 0 9,568 +0
Total Volume and Open Interest 643,366 1,429,063 +6,632
Heating Oil(NYM)
Jun08 080509 359.90 363.60 357.60 363.60 +12.62 48,322 77,396 -5,044
Jul08 080509 359.90 364.75 358.00 364.75 +12.67 20,652 40,455 +2,285
Aug08 080509 366.10 366.10 366.10 366.10 +12.82 7,666 17,779 +999
Sep08 080509 367.45 367.45 367.45 367.45 +12.82 3,353 12,085 +361
Oct08 080509 368.70 368.70 368.70 368.70 +12.77 1,471 8,360 -48
Nov08 080509 369.40 369.40 369.40 369.40 +12.57 1,087 6,757 +99
Dec08 080509 370.00 370.00 370.00 370.00 +12.37 4,319 22,914 +134
Jan09 080509 370.35 370.35 370.35 370.35 +12.22 1,732 13,116 +614
Feb09 080509 369.15 369.15 369.15 369.15 +12.17 259 2,215 +7
Mar09 080509 361.25 365.40 361.25 365.40 +11.97 179 1,666 +12
Apr09 080509 359.00 359.00 359.00 359.00 +11.42 75 1,166 +0
May09 080509 352.85 352.85 352.85 352.85 +10.97 44 660 +11
Total Volume and Open Interest 92,419 228,894 +1,632
Gasoline(NYMEX)
Jun08 080509 314.25 320.38 313.78 320.12 +6.34 45,778 82,472 -4,457
Jul08 080509 314.00 319.57 313.26 319.37 +6.14 22,961 58,620 +2,028
Aug08 080509 313.50 318.10 313.50 318.02 +6.14 13,179 17,360 -1,862
Sep08 080509 313.89 315.60 312.25 315.52 +6.19 8,322 27,395 +1,692
Oct08 080509 298.66 303.11 298.66 302.82 +6.19 6,937 25,378 +1,594
Nov08 080509 298.65 300.25 297.40 300.12 +6.09 2,563 6,934 +23
Dec08 080509 294.00 299.98 294.00 299.32 +6.09 3,650 17,560 +151
Jan09 080509 300.42 300.42 300.42 300.42 +6.09 341 5,510 +41
Feb09 080509 302.37 302.37 302.37 302.37 +6.14 178 1,693 -115
Mar09 080509 305.12 305.12 305.12 305.12 +6.19 79 2,003 -49
Total Volume and Open Interest 104,519 261,453 -854
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080509 320.12 320.12 320.12 320.12 +6.34 3 8 +2
Jul08 080509 319.37 319.37 319.37 319.37 +6.14 1 1 +1
Aug08 080509 318.02 318.02 318.02 318.02 +6.14 0 1 +0
Sep08 080509 315.52 315.52 315.52 315.52 +6.19      
Total Volume and Open Interest 4 10 +3
Natural Gas(NYM)
Jun08 080509 11.214 11.569 11.214 11.537 +0.274 77,863 118,271 -2,384
Jul08 080509 11.530 11.670 11.480 11.657 +0.287 22,572 91,317 +1,242
Aug08 080509 11.590 11.731 11.585 11.731 +0.291 6,751 36,884 +1,032
Sep08 080509 11.765 11.765 11.747 11.747 +0.282 3,620 29,800 +653
Oct08 080509 11.660 11.804 11.660 11.804 +0.278 5,328 66,861 -21
Nov08 080509 11.915 12.054 11.870 12.054 +0.278 1,082 34,150 -168
Dec08 080509 12.290 12.417 12.235 12.417 +0.278 714 37,439 +117
Jan09 080509 12.500 12.627 12.495 12.627 +0.268 3,096 56,016 -37
Feb09 080509 12.450 12.567 12.450 12.567 +0.268 411 15,036 +90
Mar09 080509 12.195 12.287 12.195 12.287 +0.263 1,906 44,095 +341
Apr09 080509 10.410 10.457 10.410 10.457 +0.168 1,713 38,172 -197
May09 080509 10.260 10.260 10.260 10.260 +0.166 298 30,757 -21
Jun09 080509 10.318 10.318 10.318 10.318 +0.166 144 13,797 -13
Jul09 080509 10.401 10.401 10.401 10.401 +0.166 106 12,047 -9
Aug09 080509 10.430 10.453 10.330 10.453 +0.166 99 11,887 -9
Sep09 080509 10.460 10.473 10.460 10.473 +0.166 104 9,096 -18
Total Volume and Open Interest 128,159 867,531 +389
Brent Crude Oil(ICE)
Jun08 080509 123.50 125.90 123.30 125.40 +2.56 106,258 108,380 -165
Jul08 080509 123.40 125.99 123.00 125.49 +2.77 63,632 130,713 -4,750
Aug08 080509 122.88 125.99 122.88 125.59 +3.00 36,205 69,378 +5,002
Sep08 080509 123.06 125.81 122.89 125.48 +3.15 9,796 32,879 +1,738
Oct08 080509 122.93 125.58 122.65 125.32 +3.24 5,511 14,300 -90
Nov08 080509 122.61 125.33 122.43 125.11 +3.30 5,383 17,045 -250
Dec08 080509 122.23 125.12 121.94 124.85 +3.35 14,727 54,309 -1,192
Jan09 080509 121.85 124.62 121.85 124.62 +3.39 1,338 14,616 +817
Feb09 080509 121.64 124.34 121.64 124.34 +3.42 529 8,218 +191
Mar09 080509 124.05 124.05 124.05 124.05 +3.44 110 6,014 +323
Apr09 080509 123.76 123.76 123.76 123.76 +3.46 0 10,878 -135
May09 080509 123.50 123.50 123.50 123.50 +3.48 0 2,486 -100
Jun09 080509 122.30 123.27 122.30 123.27 +3.51 422 11,053 -120
Jul09 080509 123.06 123.06 123.06 123.06 +3.52 0 2,977 +0
Total Volume and Open Interest 246,304 573,175 +891
Gas Oil(ICE)
May08 080509 1169.00 1210.00 1162.00 1192.50 +38.75 20,472 28,162 -3,445
Jun08 080509 1142.75 1188.50 1141.50 1170.00 +38.25 42,676 73,687 -2,138
Jul08 080509 1138.50 1181.00 1136.00 1163.25 +37.75 16,527 35,938 +2,722
Aug08 080509 1136.25 1173.75 1136.25 1161.50 +37.50 6,882 21,577 +2,230
Sep08 080509 1135.00 1172.25 1135.00 1160.25 +37.75 3,567 18,492 +754
Oct08 080509 1135.25 1170.00 1135.25 1158.50 +38.00 1,687 12,120 +201
Nov08 080509 1132.50 1166.75 1132.50 1155.25 +38.00 780 10,130 +178
Dec08 080509 1129.75 1164.75 1129.75 1152.00 +37.75 5,689 35,893 -524
Jan09 080509 1134.50 1155.50 1134.50 1149.25 +38.25 660 19,912 +640
Feb09 080509 1145.25 1150.00 1140.50 1143.25 +38.25 66 2,238 -86
Total Volume and Open Interest 100,974 294,229 +1,027
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080509 2.605 2.610 2.595 2.604 +0.009 19 272 +0
Jul08 080509 2.584 2.584 2.560 2.571 +0.012 14 270 +2
Aug08 080509 2.584 2.584 2.584 2.584 +0.054 30 97 -23
Sep08 080509 2.570 2.570 2.570 2.570 +0.030 3 90 +0
Oct08 080509 2.570 2.570 2.530 2.570 +0.060 1 116 +0
Nov08 080509 2.520 2.520 2.520 2.520 +0.030 4 111 -2
Dec08 080509 2.520 2.520 2.520 2.520 +0.030 2 152 +2
Total Volume and Open Interest 75 1,796 -21
US Dollar Index(ICE)
Jun08 080509 73.625 73.625 73.175 73.225 -0.440 6,670 32,455 +556
Sep08 080509 73.695 73.895 73.625 73.650 -0.425 216 2,177 -162
Dec08 080509 74.020 74.020 74.020 74.020 -0.425 0 428 +0
Total Volume and Open Interest 6,886 35,061 +394
Australian Dollar(CME)
Jun08 080509 93.44 93.87 93.44 93.87 unch 35,500 100,575 -3,411
Sep08 080509 92.71 92.71 92.71 92.71 unch 7 1,128 +2
Dec08 080509 91.58 91.58 91.58 91.58 unch 2 1,028 +2
Total Volume and Open Interest 35,509 102,802 -3,407
British Pound(CME)
Jun08 080509 194.20 194.74 194.20 194.67 -0.11 96,155 158,013 +15,863
Sep08 080509 193.37 193.37 193.37 193.37 -0.14 159 2,237 +86
Dec08 080509 192.05 192.05 192.05 192.05 -0.19 11 230 +9
Total Volume and Open Interest 96,325 160,660 +15,958
Canadian Dollar(CME)
Jun08 080509 99.07 99.37 99.07 99.32 +1.10 45,103 108,636 +5,067
Sep08 080509 99.27 99.27 99.27 99.27 +1.11 172 6,373 +47
Dec08 080509 99.24 99.24 99.24 99.24 +1.10 10 3,108 -1
Mar09 080509 99.23 99.23 99.23 99.23 +1.13 0 528 +0
Total Volume and Open Interest 45,286 119,822 +5,113
Japanese Yen(CME)
Jun08 080509 97.55 97.65 97.24 97.33 +0.99 90,385 163,835 -685
Sep08 080509 97.53 97.77 97.53 97.77 +1.01 362 4,141 +165
Dec08 080509 98.20 98.20 98.20 98.20 +1.01 11 553 +3
Total Volume and Open Interest 90,758 168,581 -517
Swiss Franc(CME)
Jun08 080509 96.18 96.18 95.94 96.09 +1.02 48,982 61,782 -293
Sep08 080509 96.11 96.11 96.11 96.11 +1.02 19 1,222 +0
Dec08 080509 96.10 96.10 96.10 96.10 +1.02 2 64 +0
Total Volume and Open Interest 49,004 63,113 -292
EuroFX(CME)
Jun08 080509 154.39 154.52 154.02 154.52 +0.77 226,968 202,193 +2,779
Sep08 080509 153.22 153.77 153.22 153.77 +0.77 811 3,714 +82
Dec08 080509 153.08 153.08 153.08 153.08 +0.77 1 867 +0
Total Volume and Open Interest 227,780 206,927 +2,861
Mexican Peso(CME)
May08 080509 943.8 943.8 943.8 943.8 -0.2 0 3 +0
Jun08 080509 942.0 942.0 940.0 940.5 -0.2 39,835 111,254 -9,651
Total Volume and Open Interest 39,843 113,159 -9,656
30-Year T-Bonds(CBOT)
Jun08 080509 117~000 117~210 116~290 117~080 +0~155 291,000 908,442 +1,583
Sep08 080509 116~060 116~195 115~285 116~070 +0~155 1,091 9,310 +215
Dec08 080509 115~000 115~000 115~000 115~000 +0~155 0 49 +0
Total Volume and Open Interest 292,091 917,816 +1,798
10-Year T-Notes(CBOT)
Jun08 080509 115~280 116~130 115~275 116~020 +0~085 947,165 2,062,791 -10,641
Sep08 080509 114~245 115~030 114~180 114~245 +0~090 23,834 53,367 +9,932
Dec08 080509 113~245 113~245 113~245 113~245 +0~090 2 0 +0
Total Volume and Open Interest 971,001 2,116,158 -709
5-Year T-Notes(CBOT)
Jun08 080509 112~073 112~073 112~052 112~052 +0~024 455,046 1,805,090 -48,714
Sep08 080509 111~085 111~085 111~085 111~085 +0~026 12,008 64,316 +6,279
Dec08 080509 111~085 111~085 111~085 111~085 +0~026      
Total Volume and Open Interest 467,054 1,869,406 -42,435
2 Year T-Notes(CBOT)
Jun08 080509 106~065 106~065 106~052 106~052 +0~005 199,317 1,165,824 +21,368
Sep08 080509 106~008 106~008 106~008 106~008 +0~009 1,975 10,649 +1,824
Dec08 080509 106~008 106~008 106~008 106~008 +0~009      
Total Volume and Open Interest 201,292 1,176,473 +23,192
Eurodollars(CME)
Jun08 080509 97.435 97.435 97.375 97.380 -0.030 159,028 1,362,735 -14,992
Sep08 080509 97.440 97.440 97.370 97.370 -0.035 242,897 1,401,804 +10,015
Dec08 080509 97.285 97.290 97.210 97.210 -0.020 261,464 1,368,188 +17,324
Mar09 080509 97.170 97.170 97.090 97.095 unch 259,587 1,113,218 +14,584
Jun09 080509 97.000 97.015 96.940 96.940 +0.020 214,292 880,778 +3,515
Sep09 080509 96.820 96.820 96.775 96.775 +0.030 160,512 762,843 +4,311
Dec09 080509 96.625 96.640 96.570 96.575 +0.030 124,541 549,653 +904
Mar10 080509 96.475 96.480 96.430 96.430 +0.030 102,775 422,436 +21,436
Jun10 080509 96.290 96.295 96.265 96.265 +0.035 38,395 264,832 -1,539
Sep10 080509 96.155 96.155 96.115 96.115 +0.035 25,263 197,886 +2,967
Dec10 080509 96.010 96.010 95.965 95.965 +0.040 15,426 169,372 -1,211
Mar11 080509 95.905 95.905 95.850 95.855 +0.035 12,944 109,150 -27
Jun11 080509 95.785 95.790 95.740 95.745 +0.035 6,791 109,137 -842
Sep11 080509 95.695 95.700 95.650 95.655 +0.035 5,642 68,437 -531
Dec11 080509 95.600 95.600 95.550 95.555 +0.035 5,589 66,533 +275
Mar12 080509 95.545 95.545 95.480 95.500 +0.035 3,823 90,063 +591
Jun12 080509 95.425 95.430 95.425 95.430 +0.035 3,151 46,423 +409
Sep12 080509 95.345 95.365 95.345 95.365 +0.035 1,976 45,840 -146
Total Volume and Open Interest 1,657,847 9,271,653 +56,096
30 Day Federal Funds(CBOT)
May08 080509 6.260 6.260 6.260 6.260 unch 10,207 145,345 -1,103
Jun08 080509 6.265 6.265 6.265 6.265 unch 7,679 76,211 +1,664
Jul08 080509 6.295 6.295 6.295 6.295 unch 12,797 101,421 -1,111
Aug08 080509 6.325 6.325 6.305 6.305 -0.010 9,408 101,630 -2,157
Sep08 080509 6.300 6.300 6.300 6.300 -0.015 6,989 47,584 +576
Oct08 080509 98.025 98.025 98.025 98.025 -0.020 8,064 55,121 +1,246
Total Volume and Open Interest 70,094 633,046 +217
30 Day Fed Funds(e-CBOT)
May08 080509 98.010 98.015 98.010 98.010 unch 7,033 140,960 -9,417
Jun08 080509 98.015 98.020 98.005 98.015 unch 5,528 78,415 +2,555
Jul08 080509 98.050 98.065 98.030 98.045 +0.005 13,829 103,273 +937
Aug08 080509 98.075 98.090 98.040 98.055 -0.005 14,111 103,218 +745
Sep08 080509 98.070 98.085 98.035 98.050 -0.010 10,981 48,513 -300
Oct08 080509 98.050 98.060 98.000 98.025 -0.015 6,803 57,196 +2,864
Total Volume and Open Interest 77,329 643,004 +17,743
3-Mth Euro-Yen(CME)
Jun08 080509 99.15 99.15 99.15 99.15 unch 401 15,126 +15,126
Sep08 080509 99.12 99.12 99.12 99.12 unch 154 7,685 +7,685
Dec08 080509 99.08 99.08 99.08 99.08 +0.01 0 2,115 +2,115
Mar09 080509 99.03 99.03 99.03 99.03 +0.02 0 1,510 +1,510
Jun09 080509 98.99 98.99 98.99 98.99 +0.01 0 246 +246
Sep09 080509 98.96 98.96 98.96 98.96 +0.02 0 350 +350
Dec09 080509 98.91 98.91 98.91 98.91 +0.02 0 1 +1
Mar10 080509 98.86 98.86 98.86 98.86 +0.02      
Jun10 080509 98.80 98.80 98.80 98.80 +0.02      
Sep10 080509 98.75 98.75 98.75 98.75 +0.01      
Total Volume and Open Interest 555 27,033 +27,033
3-Mth Euro-Yen(SGX)
Jun08 080509 99.16 99.16 99.15 99.15 0.00 607 30,006 +270
Sep08 080509 99.12 99.12 99.11 99.11 0.00 697 15,978 +72
Dec08 080509 99.08 99.08 98.98 99.07 +0.01 885 12,585 -96
Mar09 080509 99.01 99.01 99.01 99.01 +0.01 310 9,532 +316
Jun09 080509 98.97 98.97 98.97 98.97 +0.01 50 2,995 +0
Sep09 080509 98.94 98.94 98.94 98.94 +0.01 0 1,038 +0
Dec09 080509 98.89 98.89 98.89 98.89 +0.01 0 464 +0
Mar10 080509 98.85 98.85 98.85 98.85 +0.01 0 450 +0
Total Volume and Open Interest 2,549 77,659 +562
Japanese Gov't Bonds(SGX)
Jun08 080423 137.81 138.11 137.59 137.84 -0.56 3,658 22,225 -14
Sep08 080509 136.71 136.71 136.71 136.71 +0.75      
Dec08 080509 136.71 136.71 136.71 136.71 +0.75      
Total Volume and Open Interest 1,289 17,390 -501
Euro-Bund(EUREX)
Jun08 080509 114.69 115.29 114.51 115.14 +0.61 797,886 1,324,840 +2,475
Sep08 080509 114.96 115.51 114.95 115.38 +0.61 1,664 7,092 +1,333
Dec08 080509 114.91 114.91 114.91 114.91 +0.61      
Total Volume and Open Interest 799,550 1,331,932 +3,808
Euro-Bobl(EUREX)
Jun08 080509 43.65 43.94 43.60 43.86 +0.25 576,455 1,074,281 +19,582
Sep08 080509 44.05 44.30 44.05 44.29 +0.28 1,592 14,214 +667
Dec08 080509 43.55 43.55 43.55 43.55 +0.25      
Total Volume and Open Interest 578,047 1,088,495 +20,249
3-Mth Euribor(EUREX)
Jun08 080509 95.250 95.250 95.240 95.250 -0.015 373 20,401 -103
Sep08 080509 95.435 95.435 95.415 95.420 -0.015 403 7,018 +4
Dec08 080509 95.590 95.610 95.570 95.580 +0.005 448 3,738 -41
Total Volume and Open Interest 1,362 36,787 -120
Long Gilt(LIFFE)
Jun08 080509 108~30 109~07 108~28 109~03 +0~09 89,571 330,730 +330,730
Sep08 080509 109~23 109~23 109~23 109~23 +0~09      
Total Volume and Open Interest 66,131 328,068 -1,031
3-Mth Short Sterling(LIFFE)
Jun08 080509 94.44 94.44 94.44 94.44 -0.03 66,274 459,640 -14,750
Sep08 080509 94.69 94.69 94.69 94.69 -0.05 56,365 498,064 -3,213
Dec08 080509 94.89 94.89 94.89 94.89 -0.05 53,111 566,533 -1,906
Mar09 080509 95.08 95.08 95.08 95.08 -0.03 45,575 392,388 +2,751
Jun09 080509 95.14 95.14 95.14 95.14 -0.02 45,617 313,342 -13,460
Sep09 080509 95.11 95.11 95.11 95.11 unch 28,081 188,824 +4,272
Total Volume and Open Interest 317,503 2,717,241 -28,894
3-Mth Euribor(LIFFE)
Jun08 080509 95.265 95.265 95.240 95.250 -0.010 73,596 712,682 -7,522
Sep08 080509 95.440 95.445 95.400 95.420 -0.005 86,720 512,937 +6,801
Dec08 080509 95.590 95.610 95.555 95.590 +0.020 122,790 523,715 +1,170
Total Volume and Open Interest 576,255 3,369,299 +6,372
3-Mth Aus T-Bills(SFE)
Jun08 080509 92.18 92.22 92.17 92.21 +0.03 23,360 419,678 +8,858
Sep08 080509 92.26 92.35 92.24 92.33 +0.07 42,258 267,655 +8,375
Dec08 080509 92.37 92.49 92.36 92.45 +0.09 31,121 123,702 +2,131
Mar09 080509 92.48 92.62 92.47 92.58 +0.11 13,009 73,100 -1,730
Jun09 080509 92.58 92.71 92.58 92.68 +0.12 5,368 57,474 -799
Sep09 080509 92.66 92.80 92.66 92.77 +0.12 2,899 46,230 -147
Dec09 080509 92.76 92.87 92.75 92.84 +0.11 888 25,201 -743
Mar10 080509 92.83 92.94 92.82 92.91 +0.11 234 10,375 -48
Jun10 080509 92.95 92.95 92.95 92.95 +0.11 10 1,470 -1
Sep10 080509 92.93 92.98 92.93 92.97 +0.10 26 810 +16
Total Volume and Open Interest 119,184 1,026,270 +15,923
10-Year Aus T-Bonds(SFE)
Jun08 080509 93.75 93.84 93.75 93.78 +0.08 23,106 445,767 +445,767
Sep08 080509 93.78 93.78 93.78 93.78 +0.07      
Total Volume and Open Interest 31,884 445,767 +4,343
3-Year Aus T-Bonds(SFE)
Jun08 080509 93.70 93.78 93.68 93.75 +0.08 94,300 529,889 +529,889
Sep08 080509 93.75 93.75 93.75 93.75 +0.08      
Total Volume and Open Interest 94,300 529,889 +4,191
Gold(CMX)
Jun08 080509 887.0 888.5 871.0 885.8 +3.7 99,975 237,076 -6,404
Aug08 080509 888.5 892.5 879.2 890.0 +3.8 11,284 53,525 +6,116
Oct08 080509 893.5 893.8 893.5 893.8 +3.8 411 16,369 +312
Dec08 080509 895.0 897.5 895.0 897.5 +3.8 2,026 36,072 +595
Feb09 080509 898.0 901.3 898.0 901.3 +3.8 2,069 24,869 +642
Apr09 080509 905.0 905.0 905.0 905.0 +3.7 62 12,467 +8
Jun09 080509 909.0 909.0 909.0 909.0 +3.6 552 14,293 +369
Aug09 080509 913.3 913.3 913.3 913.3 +3.5 0 453 +0
Oct09 080509 917.8 917.8 917.8 917.8 +3.4 0 678 +0
Dec09 080509 921.5 922.4 921.5 922.4 +3.3 16 16,850 +16
Feb10 080509 927.1 927.1 927.1 927.1 +3.2 0 44 +0
Total Volume and Open Interest 116,791 435,637 +1,896
Silver(CMX)
May08 080509 1679.0 1684.3 1679.0 1684.3 +4.9 91 437 -246
Jul08 080509 1704.0 1705.0 1654.0 1691.0 +4.0 23,133 64,358 -3,377
Sep08 080509 1699.9 1699.9 1699.9 1699.9 +4.0 4,627 12,220 +3,258
Dec08 080509 1683.5 1711.8 1683.5 1711.8 +4.0 676 21,178 +215
Mar09 080509 1723.3 1723.3 1723.3 1723.3 +3.4 38 4,878 +18
May09 080509 1731.3 1731.3 1731.3 1731.3 +3.4 5 2,397 +0
Jul09 080509 1739.4 1739.4 1739.4 1739.4 +3.4 0 4,143 +0
Total Volume and Open Interest 28,765 120,975 -82
Platinum(NYMEX)
Jul08 080509 2095.0 2110.0 2095.0 2101.8 +59.5 1,653 13,996 +453
Oct08 080509 2099.8 2099.8 2099.8 2099.8 +57.5 30 429 +11
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080509 444.00 444.00 443.00 443.85 +7.95 1,077 16,439 -70
Sep08 080509 445.20 448.00 440.00 447.25 +7.85 156 2,213 +119
Dec08 080509 432.10 451.05 432.10 451.05 +7.95 0 980 +0
Total Volume and Open Interest 1,233 19,639 +49
Copper(CMX)
May08 080509 374.00 375.70 372.50 375.35 -6.70 295 4,237 -244
Jul08 080509 376.50 377.00 368.00 371.65 -7.10 8,907 65,091 -906
Sep08 080509 370.65 370.65 370.65 370.65 -7.00 1,972 12,193 +683
Dec08 080509 367.00 367.00 367.00 367.00 -6.60 601 8,354 +377
Mar09 080509 362.15 363.20 362.15 363.20 -6.15 71 1,472 +21
Total Volume and Open Interest 12,294 99,143 -291
Aluminum(CMX)
May08 080509 130.55 130.55 130.55 130.55 +129.25      
Jun08 080509 130.55 130.55 130.55 130.55 +129.25      
Jul08 080509 130.55 130.55 130.55 130.55 +129.25      
Aug08 080509 130.55 130.55 130.55 130.55 +129.25      
Sep08 080509 130.55 130.55 130.55 130.55 +129.25      
Oct08 080509 130.55 130.55 130.55 130.55 +129.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080509 12755 12785 12705 12744 -80 2,149 28,399 +187
Sep08 080509 12744 12744 12744 12744 -81 2 1,597 +0
Dec08 080509 12753 12753 12753 12753 -80 0 836 +0
Mar09 080509 12757 12757 12757 12757 -80      
Total Volume and Open Interest 2,151 30,832 +187
S & P 500(CME)
Jun08 080509 1385.20 1393.30 1383.70 1389.00 -3.00 35,401 529,374 -5,419
Sep08 080509 1389.50 1390.50 1389.50 1390.50 -2.90 2,292 15,799 +658
Dec08 080509 1392.00 1392.00 1392.00 1392.00 -2.90 874 10,023 +445
Mar09 080509 1395.00 1395.00 1395.00 1395.00 -2.90 1 8 +0
Total Volume and Open Interest 38,568 555,216 -4,316
S & P 500 E-Mini(Globex)
Jun08 080509 1391.25 1393.25 1381.75 1389.00 -3.00 1,944,506 2,059,625 +7,858
Sep08 080509 1392.25 1394.25 1383.75 1390.50 -3.00 3,576 67,631 +2,008
Total Volume and Open Interest 1,948,082 2,127,464 +9,866
NASDAQ 100(CME)
Jun08 080509 1955.50 1973.00 1951.00 1963.30 -1.70 2,409 35,709 -820
Sep08 080509 1971.30 1971.30 1971.30 1971.30 -1.70 3 138 +3
Dec08 080509 1979.30 1979.30 1979.30 1979.30 -1.70 0 1 +0
Total Volume and Open Interest 2,412 35,848 -817
NASDAQ 100 E-Mini(Globex)
Jun08 080509 1964.00 1973.50 1951.30 1963.30 -1.70 303,943 363,102 +363,102
Sep08 080509 1968.00 1981.00 1959.80 1971.30 -1.70 337 8,202 -41
Total Volume and Open Interest 377,486 355,350 -14,198
S & P Midcap 400(CME)
Jun08 080509 848.00 856.50 846.00 853.60 +2.70 44 4,937 -185
Sep08 080509 854.60 854.60 854.60 854.60 +2.70 0 55 +0
Dec08 080509 859.60 859.60 859.60 859.60 +2.70 0 2 +0
Total Volume and Open Interest 44 4,994 -185
Russell 2000(CME)
Jun08 080509 714.00 721.80 711.80 719.10 +3.20 968 38,592 +161
Sep08 080509 718.90 718.90 718.90 718.90 +2.90 0 27 +0
Total Volume and Open Interest 968 38,619 +161
Russell 2000 E-Mini(Globex)
Jun08 080509 715.40 722.20 711.10 719.10 +3.20 207,565 679,122 +8,444
Sep08 080509 714.80 721.60 711.30 718.90 +2.90 271 6,535 -20
Total Volume and Open Interest 207,836 685,657 +8,424
Nikkei 225(CME)
Jun08 080509 13925 13955 13635 13675 -285 55,607 191,053 +497
Sep08 080509 13955 13955 13665 13680 -290 115 1,138 +28
Total Volume and Open Interest 55,731 193,277 +515
Nikkei 225(SGX)
Jun08 080509 13925 13955 13635 13675 -285 55,607 191,053 +497
Sep08 080509 13955 13955 13665 13680 -290 115 1,138 +28
Dec08 080509 13630 13630 13630 13630 -290 0 10 +0
Total Volume and Open Interest 55,731 193,277 +515
CAC 40(EURONEXT)
May08 080509 4980.0 4986.5 4900.0 4946.0 -73.0 93,756 465,838 +14,198
Jun08 080509 4925.0 4926.5 4848.0 4887.5 -73.5 959 49,531 -58
Jul08 080509 4935.0 4935.0 4865.0 4899.0 -75.0 3 25 -4
Total Volume and Open Interest 94,724 517,622 +14,138
Hang Seng Index(HKFE)
May08 080509 25247 25415 24791 24860 -448 7,647 3,996 -982
Jun08 080509 25168 25340 24750 24787 -454 65 228 -400
Total Volume and Open Interest 7,720 4,246 -1,421
DAX(EUREX)
Jun08 080509 7060.0 7068.0 6996.0 7042.0 -61.5 132,584 231,793 +418
Sep08 080509 7141.5 7142.5 7073.5 7116.5 -62.5 214 7,700 +43
Dec08 080509 7208.5 7209.0 7170.5 7193.0 -63.0 92 2,866 -1
Total Volume and Open Interest 132,890 242,359 +460
FT-SE 100(EURONEXT)
Jun08 080509 6247.50 6252.00 6167.00 6215.00 -53.00 90,882 492,443 +1
Sep08 080509 6260.00 6260.00 6192.00 6238.50 -53.00 6,246 11,988 +5,306
Dec08 080509 6282.00 6282.00 6282.00 6282.00 -53.00 5 4,260 -6
Total Volume and Open Interest 97,133 508,691 +5,301
SPI 200(SFE)
Jun08 080509 5755.0 5837.0 5732.0 5766.0 +20.0 36,341 293,886 +8,261
Sep08 080509 5770.0 5837.0 5750.0 5773.0 +22.0 248 1,959 +50
Dec08 080509 5832.0 5832.0 5832.0 5832.0 +20.0 29 1,232 -3
Total Volume and Open Interest 36,618 297,254 +8,308
GSCI(CME)
May08 080509 781.10 783.00 780.60 783.00 +13.50 2,803 15,127 -2,016
Jun08 080509 782.00 784.50 778.00 784.50 +13.90 2,485 2,750 +2,446
Jul08 080509 785.20 785.20 785.20 785.20 +13.20      
Total Volume and Open Interest 5,288 17,877 +430
RJ/CRB Index(ICE)
Jun08 080509 551.65 558.50 550.75 558.50 +158.70      
Aug08 080509 559.00 566.50 559.00 566.50 +6.50 3 693 +1
Nov08 080509 568.00 574.50 568.00 574.50 +6.50 200 195 +190
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

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