Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue May 13, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080513 1340.00 1374.50 1340.00 1374.50 +39.50 392 1,000 +30
Jul08 080513 1339.00 1382.00 1335.00 1379.50 +37.00 8,804 211,417 -625
Aug08 080513 1334.00 1374.50 1334.00 1374.50 +37.00 376 15,150 +542
Sep08 080513 1306.00 1344.75 1306.00 1344.75 +32.25 193 10,723 -238
Nov08 080513 1289.00 1327.00 1286.00 1325.75 +36.50 2,569 153,022 +633
Jan09 080513 1299.00 1338.50 1299.00 1338.50 +36.75 259 15,729 +70
Mar09 080513 1347.00 1347.00 1347.00 1347.00 +37.25 49 4,929 +65
Total Volume and Open Interest 110,816 452,618 +3,261
Soybean Meal(CBOT)
May08 080513 337.00 347.00 335.60 346.20 +13.00 275 592 -355
Jul08 080513 336.00 351.00 334.80 350.20 +11.70 3,706 71,649 +324
Aug08 080513 335.50 349.20 335.50 349.20 +11.50 745 20,421 +229
Sep08 080513 332.00 339.70 331.00 339.70 +10.50 320 13,144 -3
Oct08 080513 315.00 324.70 315.00 324.70 +9.50 156 16,075 +75
Dec08 080513 310.00 322.70 310.00 322.70 +10.00 1,600 57,978 +114
Jan09 080513 323.00 323.00 323.00 323.00 +10.30 11 5,739 -10
Mar09 080513 316.00 326.00 316.00 326.00 +10.30 64 3,263 -22
Total Volume and Open Interest 46,548 197,153 +1,555
Soybean Oil(CBOT)
May08 080513 61.55 61.65 61.50 61.65 +0.86 87 488 -116
Jul08 080513 61.20 62.28 61.10 62.10 +0.82 3,749 133,810 +208
Aug08 080513 61.90 62.43 61.90 62.43 +0.82 1,002 17,472 -341
Sep08 080513 61.85 62.72 61.85 62.72 +0.81 1,119 11,356 -59
Oct08 080513 62.70 62.97 62.70 62.97 +0.81 279 10,339 -57
Dec08 080513 62.65 63.57 62.65 63.57 +0.90 3,246 66,081 +440
Jan09 080513 63.55 63.85 63.55 63.85 +0.93 0 4,194 +15
Mar09 080513 63.85 64.12 63.85 64.12 +0.90 0 5,216 +17
Total Volume and Open Interest 54,616 260,723 +1,309
Canola(WCE)
May08 080513 613.1 616.0 612.1 616.0 -0.8      
Jul08 080513 625.0 630.8 621.7 627.9 +2.6 5,914 51,525 +60
Total Volume and Open Interest 13,069 116,202 -814
Corn(CBOT)
May08 080513 598.00 598.00 585.25 597.50 -6.00 2,389 3,127 -2,169
Jul08 080513 608.00 608.00 595.00 607.25 -7.50 12,738 564,066 -7,777
Sep08 080513 615.50 619.75 609.00 619.50 -7.25 3,790 148,471 +3,402
Dec08 080513 628.50 631.00 617.00 631.00 -6.75 5,735 485,818 -1,121
Mar09 080513 637.00 642.50 629.75 642.50 -6.75 240 66,782 -523
May09 080513 645.50 653.00 644.00 651.00 -7.00 208 8,504 +253
Total Volume and Open Interest 295,818 1,433,721 +1,055
Wheat(CBOT)
May08 080513 786.50 786.50 785.50 785.50 -8.00 20 245 -84
Jul08 080513 798.00 810.00 790.00 795.75 -9.75 3,234 215,946 -334
Sep08 080513 814.00 820.00 808.00 810.00 -9.75 410 46,577 +400
Dec08 080513 833.00 842.00 826.50 830.75 -9.50 1,264 63,256 -25
Mar09 080513 849.00 849.00 849.00 849.00 -9.25 2 4,190 -68
Total Volume and Open Interest 55,670 363,033 -615
Wheat(KCBT)
May08 080513 883.00 883.00 873.00 873.00 -12.00 51 520 -31
Jul08 080513 840.00 845.00 829.00 835.25 -7.75 3,525 57,205 -236
Sep08 080513 849.00 854.00 840.00 845.00 -9.00 739 13,266 +95
Dec08 080513 867.50 873.00 860.00 866.00 -7.25 1,225 18,110 +241
Mar09 080513 875.00 884.00 875.00 880.00 -4.00 18 1,153 -12
Total Volume and Open Interest 9,672 99,783 +20
Wheat(MGE)
May08 080513 1250.00 1250.00 1250.00 1250.00 unch 12 46 +0
Jul08 080513 1056.00 1068.00 1043.00 1047.00 -1.00 1,887 7,075 -362
Sep08 080513 888.00 890.00 878.00 886.00 -5.75 1,390 17,359 +214
Dec08 080513 895.00 897.00 885.00 886.00 -4.00 384 15,610 +54
Mar09 080513 897.00 897.00 890.00 897.00 -7.00 19 1,186 -3
Total Volume and Open Interest 3,343 42,718 -292
Oats(CBOT)
May08 080513 405.00 405.00 405.00 405.00 unch 1 4 +0
Jul08 080513 408.00 411.00 401.25 411.00 +1.00 135 10,562 -20
Sep08 080513 422.00 422.00 422.00 422.00 +1.75 0 443 +0
Dec08 080513 435.00 436.50 429.25 436.50 +0.50 95 5,046 +35
Total Volume and Open Interest 1,359 16,215 +179
Rough Rice(CBOT)
May08 080513 22.00 22.00 22.00 22.00 -0.44 0 9 -11
Jul08 080513 22.30 22.30 22.24 22.24 -0.50 26 8,570 -109
Sep08 080513 19.59 19.59 19.59 19.59 -0.50 18 5,227 -13
Nov08 080513 19.40 19.40 19.40 19.40 -0.50 13 4,907 +13
Total Volume and Open Interest 3,065 19,461 +260
Live Cattle(CME)
Jun08 080513 94.400 94.950 94.100 94.350 +0.050 20,506 83,933 -9,577
Aug08 080513 100.250 100.750 99.750 99.980 -0.120 16,506 109,061 +2,731
Oct08 080513 106.850 107.300 106.350 106.600 -0.250 6,133 54,434 +1,727
Dec08 080513 107.330 107.600 106.850 107.050 -0.235 2,188 26,748 +387
Feb09 080513 108.650 108.800 108.050 108.350 -0.285 589 13,803 +75
Apr09 080513 109.885 109.900 109.000 109.450 -0.150 410 5,500 +123
Total Volume and Open Interest 81,038 299,403 -564
Feeder Cattle(CME)
May08 080513 108.050 108.950 108.050 108.750 +0.820 828 3,762 -252
Aug08 080513 111.300 112.700 111.200 112.650 +1.865 2,738 20,058 +412
Sep08 080513 113.000 114.500 113.000 114.450 +1.600 705 3,321 +495
Oct08 080513 113.650 115.300 113.650 115.300 +1.665 169 3,167 +99
Nov08 080513 114.000 115.400 114.000 115.400 +1.500 38 850 +20
Jan09 080513 112.000 113.200 112.000 113.100 +1.565 26 750 -1
Mar09 080513 111.100 111.300 111.100 111.300 +1.300 1 6 +0
Total Volume and Open Interest 4,563 31,142 +177
Lean Hogs(CME)
May08 080513 81.400 82.300 81.400 82.250 +1.775 710 1,967 -333
Jun08 080513 78.250 78.600 77.500 77.680 +0.645 20,590 46,732 -5,869
Jul08 080513 77.200 77.750 76.500 76.750 +0.400 17,591 54,663 +7,300
Aug08 080513 78.800 78.850 77.580 77.800 -0.350 9,947 53,731 +504
Oct08 080513 75.600 75.800 74.700 74.850 -0.300 5,600 35,916 +829
Dec08 080513 77.500 77.600 76.580 76.680 -0.295 2,520 35,082 +116
Feb09 080513 82.350 82.500 81.400 81.550 -0.400 1,395 15,985 -9
Apr09 080513 85.300 85.700 84.400 84.450 -0.450 208 8,358 +51
Total Volume and Open Interest 55,457 252,792 +3,459
Pork Bellies(CME)
May08 080513 80.900 80.900 80.900 80.900 +1.200 6 68 -13
Jul08 080513 80.000 81.200 80.000 80.430 +0.880 139 1,456 +27
Aug08 080513 80.800 81.700 80.800 81.450 +1.150 27 431 +13
Feb09 080513 101.700 102.000 100.450 102.000 +1.500 16 31 +2
Mar09 080513 101.000 101.000 101.000 101.000 unch 0 7 +0
Total Volume and Open Interest 186 1,964 -8
Class III Milk(CME)
May08 080513 18.07 18.07 18.05 18.05 +0.03 126 3,759 -69
Jun08 080513 19.83 19.83 19.83 19.83 +0.32 423 3,544 -160
Jul08 080513 20.28 20.38 20.28 20.34 +0.15 210 3,129 +58
Aug08 080513 20.45 20.59 20.45 20.47 +0.09 164 2,788 +62
Sep08 080513 20.64 20.64 20.64 20.64 +0.17 48 2,697 +0
Total Volume and Open Interest 1,015 29,351 +341
Cocoa(ICE)
May08 080513 2703 2772 2690 2703 -177 33 72 -5
Jul08 080513 2751 2755 2593 2624 -127 6,866 75,347 +91
Sep08 080513 2735 2738 2582 2612 -122 1,723 26,681 -35
Dec08 080513 2711 2725 2573 2602 -117 1,028 25,698 +527
Mar09 080513 2689 2689 2560 2576 -115 122 11,640 -37
May09 080513 2676 2676 2561 2580 -114 14 2,775 +2
Jul09 080513 2580 2580 2580 2580 -114 11 1,998 +0
Total Volume and Open Interest 9,057 146,076 +2,163
Coffee "C"(ICE)
May08 080513 137.70 137.70 135.40 136.90 -1.30 63 1,012 -15
Jul08 080513 138.90 139.15 135.65 137.25 -1.30 9,466 85,040 -427
Sep08 080513 141.25 141.30 138.00 139.55 -1.35 2,786 30,370 +1,121
Dec08 080513 144.50 144.70 141.50 143.00 -1.30 304 15,427 +100
Mar09 080513 147.05 147.05 145.25 146.45 -1.20 89 9,192 -3
May09 080513 148.80 148.80 147.50 148.70 -1.10 67 3,914 -9
Total Volume and Open Interest 24,112 147,788 -68
Orange Juice(ICE)
Jul08 080513 116.05 117.80 111.90 112.65 -3.15 2,055 22,329 -118
Sep08 080513 119.00 120.90 115.15 115.85 -3.15 870 4,034 -15
Nov08 080513 121.10 121.35 118.30 119.05 -3.15 118 2,350 +52
Jan09 080513 124.05 124.50 121.75 122.45 -2.70 62 1,576 +30
Mar09 080513 127.75 127.75 125.85 125.85 -2.70 19 209 +14
May09 080513 129.30 129.30 129.30 129.30 -2.70 20 15 -20
Total Volume and Open Interest 759 30,583 +67
Sugar #11(ICE)
Jul08 080513 11.65 11.72 11.08 11.16 -0.49 30,540 439,765 -2,300
Oct08 080513 12.68 12.82 12.23 12.31 -0.48 14,690 196,727 +2,636
Mar09 080513 13.98 13.98 13.44 13.50 -0.45 4,265 97,711 +109
May09 080513 14.26 14.26 13.82 13.87 -0.43 2,148 67,779 +1,114
Jul09 080513 14.37 14.39 13.96 14.01 -0.44 1,591 38,447 +389
Total Volume and Open Interest 67,134 918,394 -1,951
Sugar #14(ICE)
Jul08 080513 20.70 20.85 20.70 20.78 +0.15 443 2,815 -285
Sep08 080513 20.90 21.00 20.89 20.89 +0.06 16 1,456 +4
Nov08 080513 21.19 21.19 21.19 21.19 +0.03 300 1,246 +150
Jan09 080513 21.15 21.15 21.15 21.15 +0.02 1 752 +1
Mar09 080513 21.10 21.10 21.10 21.10 unch 0 382 +0
Total Volume and Open Interest 760 7,095 -130
London Cocoa(LCE)
May08 080513 1492 1507 1397 1417 -74 12,913 18,711 -12,580
Jul08 080513 1515 1532 1412 1440 -74 14,010 75,474 +7,118
Sep08 080513 1466 1470 1391 1403 -60 813 50,884 +120
Dec08 080513 1455 1455 1374 1383 -59 909 42,615 -325
Mar09 080513 1422 1422 1349 1356 -57 229 24,823 +158
May09 080513 1425 1425 1359 1361 -57 1,708 5,657 +1,316
Jul09 080513 1435 1435 1368 1370 -58 5 2,808 +5
Total Volume and Open Interest 22,423 226,961 +2,345
London Coffee(LCE)
May08 080513 2264.00 2264.00 2204.00 2245.00 -1.00 132 3,437 -86
Jul08 080513 2272.00 2303.00 2215.00 2265.00 -16.00 7,405 79,248 -507
Sep08 080513 2257.00 2268.00 2208.00 2249.00 -1.00 1,808 35,342 +434
Nov08 080513 2233.00 2237.00 2178.00 2228.00 +10.00 225 8,859 -120
Jan09 080513 2180.00 2195.00 2175.00 2195.00 +5.00 15 5,581 -15
Total Volume and Open Interest 15,206 132,761 +1,238
London Sugar(LCE)
Aug08 080513 334.80 335.90 326.10 330.10 -6.50 2,542 21,302 -100
Oct08 080513 345.20 346.40 338.10 341.10 -6.40 239 14,434 +45
Dec08 080513 354.30 355.90 349.00 351.10 -6.40 228 4,217 +51
Mar09 080513 367.20 369.50 363.80 364.30 -5.90 282 6,365 +12
May09 080513 371.00 371.00 369.90 370.20 -6.40 36 2,496 +3
Total Volume and Open Interest 2,509 55,044 +131
Cotton(ICE)
Jul08 080513 72.00 72.00 70.80 70.90 -0.91 12,069 125,518 +181
Oct08 080513 76.52 76.52 76.52 76.52 -0.89 183 2,959 +6
Dec08 080513 80.55 80.55 79.50 79.62 -0.90 3,978 105,137 +1,783
Mar09 080513 84.30 84.60 84.01 84.38 -0.44 98 10,716 +44
May09 080513 85.46 85.95 85.40 85.87 -0.30 24 1,402 +3
Jul09 080513 86.56 87.15 86.50 87.09 -0.21 10 1,692 +4
Total Volume and Open Interest 20,714 250,655 +2,123
Lumber(CME)
May08 080513 232.2 232.9 226.0 226.6 -6.5 138 362 -178
Jul08 080513 250.8 250.8 244.4 244.9 -5.9 393 10,213 +291
Sep08 080513 266.6 266.6 263.1 265.4 -2.1 71 2,950 +11
Nov08 080513 259.0 259.0 255.5 258.7 -1.0 19 831 +2
Total Volume and Open Interest 1,192 14,709 +174
Crude Oil(NYM)
Jun08 080513 124.25 126.50 124.00 125.80 +1.57 347,942 231,284 -31,366
Jul08 080513 124.05 125.63 123.98 125.59 +1.49 177,516 300,848 +32,935
Aug08 080513 123.95 125.31 123.95 125.31 +1.45 49,869 75,673 +955
Sep08 080513 125.00 125.00 125.00 125.00 +1.39 27,193 76,360 +135
Oct08 080513 124.70 124.70 124.70 124.70 +1.35 10,299 49,533 -526
Nov08 080513 124.15 124.41 124.15 124.41 +1.33 7,502 26,239 -58
Dec08 080513 122.26 124.35 122.26 124.12 +1.32 36,676 211,544 -4,168
Jan09 080513 123.77 123.77 123.77 123.77 +1.29 1,414 30,490 +592
Feb09 080513 121.70 123.42 121.70 123.42 +1.27 283 13,542 +72
Mar09 080513 123.07 123.07 123.07 123.07 +1.25 888 13,561 +126
Apr09 080513 122.74 122.74 122.74 122.74 +1.22 1,733 8,513 +660
May09 080513 122.41 122.41 122.41 122.41 +1.18 65 16,592 -7
Jun09 080513 122.10 122.10 122.10 122.10 +1.14 1,535 28,420 +580
Jul09 080513 121.79 121.79 121.79 121.79 +1.10 751 14,191 +501
Aug09 080513 121.51 121.51 121.51 121.51 +1.06 0 5,556 +0
Sep09 080513 121.26 121.26 121.26 121.26 +1.02 0 9,636 +0
Total Volume and Open Interest 678,148 1,455,205 +10,484
Heating Oil(NYM)
Jun08 080513 363.50 370.40 363.50 369.89 +13.91 43,974 62,502 -6,455
Jul08 080513 369.70 370.94 369.70 370.94 +13.66 20,466 53,538 +5,718
Aug08 080513 372.44 372.44 372.44 372.44 +13.71 5,724 19,018 +138
Sep08 080513 373.99 373.99 373.99 373.99 +13.81 3,466 12,416 +107
Oct08 080513 375.24 375.24 375.24 375.24 +13.71 1,408 9,201 +287
Nov08 080513 375.99 375.99 375.99 375.99 +13.61 1,192 7,759 +257
Dec08 080513 376.59 376.59 376.59 376.59 +13.46 5,541 24,214 -26
Jan09 080513 376.89 376.89 376.89 376.89 +13.26 3,671 12,495 -1,701
Feb09 080513 375.29 375.29 375.29 375.29 +12.66 1,418 2,299 +61
Mar09 080513 371.19 371.19 371.19 371.19 +12.06 915 991 -710
Apr09 080513 364.39 364.39 364.39 364.39 +11.36 24 1,164 +4
May09 080513 357.79 357.79 357.79 357.79 +10.66 41 669 +3
Total Volume and Open Interest 88,045 236,251 +1,972
Gasoline(NYMEX)
Jun08 080513 315.71 322.75 314.30 320.00 +3.58 37,305 73,368 -3,673
Jul08 080513 315.30 321.80 313.96 319.25 +3.53 17,713 62,767 +1,929
Aug08 080513 315.05 319.70 313.08 317.85 +3.53 8,179 17,296 +279
Sep08 080513 311.62 317.25 310.25 315.20 +3.58 4,428 26,601 +169
Oct08 080513 299.50 303.60 298.23 302.20 +3.53 2,973 25,363 +227
Nov08 080513 295.87 299.45 295.61 299.45 +3.48 1,985 7,262 +259
Dec08 080513 294.00 299.89 293.75 298.65 +3.48 3,372 18,366 +621
Jan09 080513 298.77 299.75 298.77 299.75 +3.48 826 5,528 +128
Feb09 080513 301.70 301.70 301.70 301.70 +3.48 722 1,598 -91
Mar09 080513 304.45 304.45 304.45 304.45 +3.48 472 1,892 +9
Total Volume and Open Interest 79,135 257,163 +326
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080513 317.00 321.00 317.00 320.00 +3.58 0 6 -1
Jul08 080513 315.10 319.25 315.10 319.25 +3.53 0 1 +0
Aug08 080513 314.00 317.85 314.00 317.85 +3.53 0 1 +0
Sep08 080513 315.20 315.20 315.20 315.20 +3.58      
Total Volume and Open Interest 0 8 -1
Natural Gas(NYM)
Jun08 080513 11.325 11.649 11.215 11.422 +0.121 90,666 109,492 -4,403
Jul08 080513 11.520 11.660 11.520 11.556 +0.125 29,558 105,151 +6,234
Aug08 080513 11.605 11.710 11.595 11.640 +0.127 5,934 39,055 +43
Sep08 080513 11.630 11.663 11.615 11.663 +0.128 4,463 32,467 +266
Oct08 080513 11.620 11.727 11.620 11.727 +0.128 6,038 65,108 -226
Nov08 080513 11.977 11.977 11.977 11.977 +0.123 1,573 34,200 -204
Dec08 080513 12.342 12.342 12.342 12.342 +0.118 899 37,926 +185
Jan09 080513 12.552 12.552 12.552 12.552 +0.110 3,455 56,411 +96
Feb09 080513 12.492 12.492 12.492 12.492 +0.110 937 15,138 +40
Mar09 080513 12.207 12.207 12.207 12.207 +0.105 2,922 44,663 +474
Apr09 080513 10.392 10.392 10.392 10.392 +0.060 3,443 36,712 -1,610
May09 080513 11.000 11.000 10.110 10.202 +0.063 585 31,037 +49
Jun09 080513 10.260 10.260 10.260 10.260 +0.063 148 13,899 +16
Jul09 080513 10.343 10.343 10.343 10.343 +0.063 74 12,069 +4
Aug09 080513 10.395 10.395 10.395 10.395 +0.063 49 11,780 -20
Sep09 080513 10.415 10.415 10.415 10.415 +0.063 23 9,230 +2
Total Volume and Open Interest 133,196 876,220 +6,675
Brent Crude Oil(ICE)
Jun08 080513 122.85 124.99 121.95 124.10 +1.19 96,087 73,512 -8,348
Jul08 080513 123.24 125.55 122.32 124.69 +1.37 123,541 140,994 +332
Aug08 080513 123.46 125.74 122.73 124.97 +1.38 71,758 100,348 +10,068
Sep08 080513 123.05 125.77 122.80 125.03 +1.40 30,225 42,565 +1,576
Oct08 080513 123.11 125.61 122.75 124.95 +1.37 14,044 18,203 +1,135
Nov08 080513 122.73 125.47 122.66 124.81 +1.32 10,986 17,226 +484
Dec08 080513 122.57 125.35 122.43 124.62 +1.30 27,407 57,102 +983
Jan09 080513 122.55 124.47 122.55 124.47 +1.29 4,251 16,263 +519
Feb09 080513 124.26 124.26 124.26 124.26 +1.29 3,116 9,724 +1,157
Mar09 080513 124.03 124.03 124.03 124.03 +1.31 1,357 6,086 -98
Apr09 080513 124.00 124.05 123.78 123.78 +1.31 0 10,699 -155
May09 080513 123.50 123.50 123.50 123.50 +1.27 5 2,484 -2
Jun09 080513 121.68 123.63 121.42 123.21 +1.20 929 10,341 -151
Jul09 080513 122.97 122.97 122.97 122.97 +1.18 0 2,977 +0
Total Volume and Open Interest 360,301 592,331 +9,887
Gas Oil(ICE)
Jun08 080513 1160.00 1212.50 1157.25 1203.50 +26.00 55,266 71,736 -3,468
Jul08 080513 1154.00 1206.75 1151.25 1197.00 +24.75 26,908 42,601 +5,761
Aug08 080513 1159.75 1203.25 1155.50 1194.25 +23.25 6,889 21,050 -595
Sep08 080513 1158.50 1196.25 1154.25 1192.50 +22.25 3,988 18,940 +541
Oct08 080513 1157.00 1193.75 1152.75 1189.75 +21.00 2,691 12,243 +4
Nov08 080513 1154.25 1190.00 1153.25 1185.50 +19.75 2,647 11,012 +406
Dec08 080513 1151.50 1187.75 1147.25 1181.50 +18.75 7,064 35,996 +370
Jan09 080513 1158.50 1181.00 1155.50 1177.75 +18.00 2,890 21,706 +740
Feb09 080513 1171.00 1172.50 1171.00 1171.00 +17.25 427 2,688 +252
Mar09 080513 1161.50 1161.50 1161.50 1161.50 +15.75 74 1,493 +14
Total Volume and Open Interest 135,348 281,484 -10,806
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080513 2.580 2.580 2.535 2.539 -0.038 14 274 +1
Jul08 080513 2.545 2.545 2.510 2.510 -0.030 14 263 +2
Aug08 080513 2.550 2.550 2.518 2.518 -0.032 1 100 -1
Sep08 080513 2.518 2.530 2.518 2.518 -0.040 1 89 -2
Oct08 080513 2.530 2.530 2.513 2.513 -0.043 0 116 +0
Nov08 080513 2.519 2.519 2.510 2.519 -0.001 5 112 +0
Dec08 080513 2.510 2.519 2.510 2.519 +0.009 5 159 +5
Total Volume and Open Interest 55 1,806 +10
US Dollar Index(ICE)
Jun08 080513 73.105 73.585 73.040 73.435 +0.315 4,422 30,080 +98
Sep08 080513 73.500 73.990 73.500 73.855 +0.320 21 2,184 +2
Dec08 080513 74.225 74.225 74.225 74.225 +0.320 0 428 +0
Total Volume and Open Interest 5,862 32,593 -2,573
Australian Dollar(CME)
Jun08 080513 93.86 93.86 93.55 93.75 -0.40 4 98,574 +1,224
Sep08 080513 92.60 92.60 92.60 92.60 -0.39 0 1,082 -22
Dec08 080513 91.46 91.46 91.46 91.46 -0.40 0 1,034 +0
Total Volume and Open Interest 35,421 99,772 -413
British Pound(CME)
Jun08 080513 194.43 194.43 194.00 194.06 -1.08 19 158,143 -258
Sep08 080513 192.73 192.73 192.73 192.73 -1.09 0 2,274 +32
Dec08 080513 191.10 191.38 191.10 191.38 -1.06 0 231 +1
Total Volume and Open Interest 75,213 161,164 +3,664
Canadian Dollar(CME)
Jun08 080513 99.48 100.09 99.48 99.65 +0.18 22 92,789 +2,801
Sep08 080513 99.33 99.61 99.33 99.60 +0.19 5 6,411 +37
Dec08 080513 99.61 99.61 99.61 99.61 +0.19 0 3,115 -5
Mar09 080513 99.63 99.63 99.63 99.63 +0.19 0 563 +0
Total Volume and Open Interest 35,912 101,330 -5,310
Japanese Yen(CME)
Jun08 080513 96.48 96.48 95.58 95.61 -0.84 287 162,440 -162
Sep08 080513 96.26 96.26 96.07 96.07 -0.83 0 4,191 +64
Dec08 080513 96.50 96.50 96.50 96.50 -0.83 0 562 +2
Total Volume and Open Interest 117,407 167,372 -3,068
Swiss Franc(CME)
Jun08 080513 95.35 95.35 94.96 95.00 -0.78 17 58,947 +1,639
Sep08 080513 95.04 95.04 95.04 95.04 -0.77 0 1,261 +29
Dec08 080513 95.03 95.03 95.03 95.03 -0.77 0 63 +0
Total Volume and Open Interest 58,289 58,722 -2,375
EuroFX(CME)
Jun08 080513 154.46 154.75 154.18 154.54 -0.58 122 202,230 -3,345
Sep08 080513 154.18 154.18 153.82 153.82 -0.55 41 3,527 -140
Dec08 080513 153.13 153.13 153.13 153.13 -0.55 0 873 +6
Total Volume and Open Interest 180,236 211,391 +2,316
Mexican Peso(CME)
May08 080513 955.0 955.0 955.0 955.0 +0.8 0 3 +0
Jun08 080513 950.8 950.8 950.8 950.8 +0.8 726 118,280 +8,968
Total Volume and Open Interest 12,659 111,217 -919
30-Year T-Bonds(CBOT)
Jun08 080513 117~025 117~205 115~180 115~270 -1~130 215,394 930,274 +8,901
Sep08 080513 116~000 116~170 114~190 114~260 -1~130 1,338 10,890 +220
Dec08 080513 114~145 114~145 113~190 113~190 -1~130 3 49 +0
Total Volume and Open Interest 239,379 933,553 +2,192
10-Year T-Notes(CBOT)
Jun08 080513 115~270 116~065 114~265 114~295 -1~035 684,455 2,006,270 +5,996
Sep08 080513 114~195 114~265 113~170 113~190 -1~045 7,898 72,798 +5,188
Dec08 080513 112~180 112~180 112~180 112~180 -1~045 942 932 +932
Total Volume and Open Interest 876,950 2,071,940 -42,487
5-Year T-Notes(CBOT)
Jun08 080513 112~016 112~016 111~056 111~056 -0~113 378,831 0 +0
Sep08 080513 110~089 110~089 110~089 110~089 -0~116 12,556 0 +0
Dec08 080513 110~089 110~089 110~089 110~089 -0~116      
Total Volume and Open Interest 507,874 1,858,767 -3,545
2 Year T-Notes(CBOT)
Jun08 080513 106~024 106~024 105~116 105~116 -0~048 2,245 1,182,498 +355
Sep08 080513 105~084 105~084 105~064 105~064 -0~054 667 12,305 +1,004
Dec08 080513 105~064 105~064 105~064 105~064 -0~054      
Total Volume and Open Interest 167,780 1,194,294 +6,514
Eurodollars(CME)
Jun08 080513 97.280 97.285 97.250 97.255 -0.090 2,847 1,372,432 +11,206
Sep08 080513 97.255 97.265 97.155 97.155 -0.180 10,326 1,396,227 -7,592
Dec08 080513 97.065 97.070 96.905 96.905 -0.250 4,864 1,313,131 -28,659
Mar09 080513 96.950 96.950 96.765 96.765 -0.275 4,301 1,107,329 -16,056
Jun09 080513 96.805 96.805 96.600 96.600 -0.285 8,316 865,799 +13,286
Sep09 080513 96.560 96.560 96.425 96.425 -0.290 6,296 758,138 +4,004
Dec09 080513 96.440 96.440 96.230 96.230 -0.290 3,916 543,719 -2,819
Mar10 080513 96.310 96.310 96.100 96.100 -0.280 1,696 424,720 -717
Jun10 080513 96.160 96.160 95.955 95.955 -0.270 3,036 260,389 +1,985
Sep10 080513 96.040 96.040 95.825 95.825 -0.260 1,826 197,885 +654
Dec10 080513 95.910 95.910 95.700 95.700 -0.245 1,725 160,366 -510
Mar11 080513 95.815 95.815 95.615 95.615 -0.230 2,387 112,478 +1,417
Jun11 080513 95.720 95.720 95.520 95.525 -0.215 5,598 111,510 +1,324
Sep11 080513 95.635 95.635 95.450 95.450 -0.205 5,062 71,246 -1,199
Dec11 080513 95.540 95.540 95.360 95.360 -0.200 2,906 66,874 +285
Mar12 080513 95.490 95.490 95.310 95.310 -0.195 4,517 93,379 +2,025
Jun12 080513 95.305 95.305 95.250 95.250 -0.185 751 45,952 +795
Sep12 080513 95.255 95.255 95.190 95.190 -0.180 220 44,138 +447
Total Volume and Open Interest 1,777,294 9,207,020 -69,916
30 Day Federal Funds(CBOT)
May08 080513 6.270 6.270 6.270 6.270 +0.010 17 140,402 +142
Jun08 080513 6.265 6.265 6.260 6.260 unch 17 83,069 +2,284
Jul08 080513 6.265 6.265 6.265 6.265 -0.020 43 108,634 +4,166
Aug08 080513 6.265 6.265 6.265 6.265 -0.025 35 102,722 +665
Sep08 080513 6.240 6.240 6.240 6.240 -0.040 23 49,559 +263
Oct08 080513 97.945 97.945 97.945 97.945 -0.060 151 58,986 +102
Total Volume and Open Interest 55,470 650,633 +5,952
30 Day Fed Funds(e-CBOT)
May08 080513 98.015 98.025 98.015 98.025 +0.015 3,677 140,402 +142
Jun08 080513 98.010 98.020 98.005 98.015 +0.005 4,496 83,069 +2,284
Jul08 080513 98.030 98.040 98.010 98.015 -0.020 8,388 108,634 +4,166
Aug08 080513 98.035 98.050 98.010 98.015 -0.025 4,063 102,722 +665
Sep08 080513 98.030 98.035 97.985 97.990 -0.040 3,992 49,559 +263
Oct08 080513 98.000 98.010 97.935 97.945 -0.060 4,202 58,986 +102
Total Volume and Open Interest 37,896 656,597 +9,425
3-Mth Euro-Yen(CME)
Jun08 080513 99.15 99.15 99.15 99.15 unch 19 14,625 -501
Sep08 080513 99.11 99.11 99.11 99.11 -0.01 0 7,631 +0
Dec08 080513 99.07 99.07 99.07 99.07 -0.01 0 2,215 +99
Mar09 080513 99.02 99.02 99.02 99.02 unch 0 1,510 +0
Jun09 080513 98.96 98.96 98.96 98.96 -0.02 0 246 +0
Sep09 080513 98.92 98.92 98.92 98.92 -0.02 0 350 +0
Dec09 080513 98.87 98.87 98.87 98.87 -0.02 0 1 +0
Mar10 080513 98.82 98.82 98.82 98.82 -0.02      
Jun10 080513 98.76 98.76 98.76 98.76 -0.04      
Sep10 080513 98.72 98.72 98.72 98.72 -0.03      
Total Volume and Open Interest 19 26,578 -402
3-Mth Euro-Yen(SGX)
Jun08 080513 99.15 99.15 99.15 99.15 0.00 2,912 30,643 +431
Sep08 080513 99.11 99.11 99.11 99.11 0.00 700 15,898 -9
Dec08 080513 99.07 99.07 99.06 99.06 -0.01 105 12,723 +8
Mar09 080513 99.00 99.00 99.00 99.00 -0.01 55 9,343 -10
Jun09 080513 98.93 98.94 98.93 98.94 -0.04 0 3,045 +0
Sep09 080513 98.88 98.90 98.88 98.90 -0.04 0 1,038 +0
Dec09 080513 98.86 98.86 98.86 98.86 -0.03 0 464 +0
Mar10 080513 98.81 98.81 98.81 98.81 -0.04 0 450 +0
Total Volume and Open Interest 3,772 77,795 -648
Japanese Gov't Bonds(SGX)
Jun08 080513 136.25 136.40 135.99 136.18 -0.01 2,989 19,239 -1,043
Sep08 080513 136.18 136.18 135.81 136.18 -0.01      
Dec08 080513 136.18 136.18 136.18 136.18 -0.01      
Total Volume and Open Interest 2,989 19,239 +1,564
Euro-Bund(EUREX)
Jun08 080513 114.84 115.21 114.10 114.35 -0.67 1,126,956 1,283,834 -14,217
Sep08 080513 115.34 115.43 114.41 114.59 -0.67 2,534 9,362 +536
Dec08 080513 114.15 114.15 114.15 114.15 -0.64 88 0 +0
Total Volume and Open Interest 1,129,578 1,293,196 -13,681
Euro-Bobl(EUREX)
Jun08 080513 43.53 43.75 43.01 43.20 -0.43 467,334 1,065,152 -4,234
Sep08 080513 43.96 43.96 43.58 43.62 -0.43 1,610 15,451 +775
Dec08 080513 42.89 42.89 42.89 42.89 -0.43      
Total Volume and Open Interest 468,944 1,080,603 -3,459
3-Mth Euribor(EUREX)
Jun08 080513 95.215 95.220 95.190 95.195 -0.020 275 22,525 +153
Sep08 080513 95.350 95.365 95.275 95.310 -0.040 425 6,966 -58
Dec08 080513 95.515 95.515 95.390 95.420 -0.075 648 3,473 +192
Total Volume and Open Interest 2,198 38,907 +635
Long Gilt(LIFFE)
Jun08 080513 108~28 109~06 107~30 108~06 -0~25 61,082 330,409 +2,066
Sep08 080513 108~04 108~04 108~04 108~04 -0~20      
Total Volume and Open Interest 56,577 328,343 -2,387
3-Mth Short Sterling(LIFFE)
Jun08 080513 94.24 94.24 94.24 94.24 -0.12 53,613 462,690 +4,274
Sep08 080513 94.34 94.34 94.34 94.34 -0.23 78,171 506,287 -729
Dec08 080513 94.51 94.51 94.51 94.51 -0.24 94,794 572,261 +5,013
Mar09 080513 94.74 94.74 94.74 94.74 -0.21 75,004 399,033 +4,945
Jun09 080513 94.88 94.88 94.88 94.88 -0.17 54,656 320,352 +8,894
Sep09 080513 94.93 94.93 94.93 94.93 -0.11 32,873 208,151 +5,297
Total Volume and Open Interest 329,755 2,743,824 +7,735
3-Mth Euribor(LIFFE)
Jun08 080513 95.215 95.220 95.175 95.190 -0.025 77,501 700,094 +7,265
Sep08 080513 95.350 95.375 95.260 95.305 -0.045 92,903 530,004 +4,770
Dec08 080513 95.490 95.525 95.380 95.415 -0.085 117,806 536,768 +15,544
Total Volume and Open Interest 702,224 3,408,368 +31,493
3-Mth Aus T-Bills(SFE)
Jun08 080513 92.18 92.20 92.16 92.19 -0.01 9,799 425,748 -3,000
Sep08 080513 92.26 92.27 92.24 92.26 -0.03 22,238 273,168 -16,415
Dec08 080513 92.39 92.41 92.36 92.38 -0.04 18,926 126,379 -907
Mar09 080513 92.53 92.55 92.51 92.53 -0.03 3,160 76,442 +870
Jun09 080513 92.64 92.66 92.63 92.65 -0.03 970 57,911 -1,173
Sep09 080513 92.74 92.75 92.73 92.75 -0.02 127 45,612 -394
Dec09 080513 92.82 92.83 92.81 92.82 -0.02 614 24,631 -756
Mar10 080513 92.87 92.91 92.87 92.89 -0.03 137 9,895 -48
Jun10 080513 92.92 92.94 92.91 92.93 -0.03 2 1,474 +2
Sep10 080513 92.94 92.97 92.94 92.96 -0.02 12 819 +7
Total Volume and Open Interest 66,570 1,042,668 -21,807
10-Year Aus T-Bonds(SFE)
Jun08 080513 93.75 93.79 93.75 93.79 -0.01 21,297 431,125 -24,178
Sep08 080513 93.79 93.79 93.79 93.79 -0.01      
Total Volume and Open Interest 26,874 431,125 -24,178
3-Year Aus T-Bonds(SFE)
Jun08 080513 93.70 93.74 93.69 93.73 -0.02 67,643 537,808 -28,135
Sep08 080513 93.73 93.73 93.73 93.73 -0.02      
Total Volume and Open Interest 79,608 537,808 -28,135
Gold(CMX)
Jun08 080513 879.0 880.4 861.0 869.6 -15.3 89,448 227,608 -1,435
Aug08 080513 876.5 876.5 873.9 873.9 -15.2 12,615 70,942 +6,334
Oct08 080513 877.9 877.9 877.9 877.9 -15.0 157 16,289 +42
Dec08 080513 881.0 881.9 881.0 881.9 -14.8 2,564 40,035 +1,484
Feb09 080513 886.1 886.1 886.1 886.1 -14.5 763 22,563 +521
Apr09 080513 890.2 890.2 890.2 890.2 -14.1 1 12,275 -1
Jun09 080513 894.4 894.4 894.4 894.4 -13.9 860 14,565 +0
Aug09 080513 898.9 898.9 898.9 898.9 -13.7 3 454 +0
Oct09 080513 903.7 903.7 903.7 903.7 -13.4 555 678 +0
Dec09 080513 908.7 908.7 908.7 908.7 -13.0 7 12,655 -4
Feb10 080513 913.7 913.7 913.7 913.7 -12.7 30 60 +0
Total Volume and Open Interest 140,461 433,069 -8,051
Silver(CMX)
May08 080513 1679.0 1679.0 1676.3 1676.3 -39.5 185 394 -9
Jul08 080513 1724.5 1731.0 1657.0 1682.8 -39.7 23,414 66,252 +216
Sep08 080513 1691.9 1691.9 1691.9 1691.9 -39.6 543 12,847 +304
Dec08 080513 1704.8 1704.8 1704.8 1704.8 -39.1 482 21,546 -44
Mar09 080513 1717.1 1717.1 1717.1 1717.1 -38.7 31 5,292 +15
May09 080513 1725.8 1725.8 1725.8 1725.8 -38.2 2 2,395 -2
Jul09 080513 1734.6 1734.6 1734.6 1734.6 -37.9 101 4,049 -99
Total Volume and Open Interest 27,384 123,762 +1,954
Platinum(NYMEX)
Jul08 080513 2080.0 2080.0 2041.5 2073.4 -49.9 2,776 15,323 +357
Oct08 080513 2074.2 2074.2 2074.2 2074.2 -47.7 14 505 -5
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080513 441.00 441.00 440.85 440.85 -5.95 2,398 15,660 -409
Sep08 080513 443.75 444.75 439.30 444.70 -5.70 586 0 +0
Dec08 080513 447.40 448.40 447.40 448.40 -5.70 5 0 +0
Total Volume and Open Interest 1,309 19,667 +200
Copper(CMX)
May08 080513 377.50 377.50 376.50 376.50 -1.90 684 3,622 -78
Jul08 080513 377.25 378.10 372.00 373.15 -1.80 10,942 62,216 -139
Sep08 080513 372.40 372.40 372.40 372.40 -1.50 2,882 14,778 +1,239
Dec08 080513 369.15 369.15 369.15 369.15 -1.05 537 8,771 +125
Mar09 080513 365.50 365.50 365.50 365.50 -0.60 117 1,649 +103
Total Volume and Open Interest 16,376 97,282 -1,078
Aluminum(CMX)
May08 080513 132.75 132.75 132.75 132.75 +0.25      
Jun08 080513 132.75 132.75 132.75 132.75 +0.25      
Jul08 080513 132.75 132.75 132.75 132.75 +0.25      
Aug08 080513 132.75 132.75 132.75 132.75 +0.25      
Sep08 080513 132.75 132.75 132.75 132.75 +0.25      
Oct08 080513 132.75 132.75 132.75 132.75 +0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080513 12882 12885 12775 12826 -38 1,665 29,920 +868
Sep08 080513 12830 12830 12815 12826 -38 1 1,597 +0
Dec08 080513 12838 12838 12838 12838 -36 0 836 +0
Mar09 080513 12842 12842 12842 12842 -36      
Total Volume and Open Interest 1,609 31,487 +116
S & P 500(CME)
Jun08 080513 1407.70 1408.00 1396.80 1404.70 unch 21,608 523,206 -57
Sep08 080513 1408.50 1408.50 1405.00 1406.50 +0.20 3,973 23,184 +4,085
Dec08 080513 1407.00 1408.80 1407.00 1408.80 +0.90 0 10,121 +0
Mar09 080513 1411.80 1411.80 1411.80 1411.80 +0.90 0 8 +0
Total Volume and Open Interest 31,247 552,647 -1,342
S & P 500 E-Mini(Globex)
Jun08 080513 1403.50 1410.75 1396.50 1404.75 unch 1,570,216 2,047,847 +16,555
Sep08 080513 1406.00 1406.50 1398.50 1406.50 +0.25 3,627 73,305 +2,705
Total Volume and Open Interest 1,628,404 2,102,953 +18,325
NASDAQ 100(CME)
Jun08 080513 2000.50 2010.00 1985.00 2006.00 +7.50 2,511 37,900 +1,897
Sep08 080513 2010.00 2014.30 2010.00 2014.30 +7.80 16 136 +1
Dec08 080513 2024.30 2024.30 2024.30 2024.30 +8.50 2 2 +1
Total Volume and Open Interest 2,523 36,262 +1,472
NASDAQ 100 E-Mini(Globex)
Jun08 080513 1997.30 2009.00 1985.50 2006.00 +7.50 281,049 388,664 +22,294
Sep08 080513 2008.50 2016.80 1994.30 2014.30 +7.80 524 7,831 -14
Total Volume and Open Interest 261,034 374,532 +3,230
S & P Midcap 400(CME)
Jun08 080513 865.25 870.20 862.00 870.20 +7.00 40 4,991 +19
Sep08 080513 871.20 871.20 871.20 871.20 +7.00 0 55 +0
Dec08 080513 876.20 876.20 876.20 876.20 +7.00 0 2 +0
Total Volume and Open Interest 119 5,029 -47
Russell 2000(CME)
Jun08 080513 733.50 737.50 729.40 736.80 +4.20 498 39,286 -65
Sep08 080513 736.60 736.60 736.60 736.60 +4.20 0 27 +0
Total Volume and Open Interest 5,138 39,393 +418
Russell 2000 E-Mini(Globex)
Jun08 080513 731.80 737.90 728.60 736.80 +4.20 177,256 693,779 +8,333
Sep08 080513 731.40 737.40 728.50 736.60 +4.20 148 6,615 +23
Total Volume and Open Interest 179,475 693,206 +2,054
Nikkei 225(CME)
Jun08 080513 13825 14080 13730 14045 +295 68,608 197,650 +3,561
Sep08 080513 13830 14055 13760 13980 +210 309 1,182 +13
Total Volume and Open Interest 68,917 198,848 +3,574
Nikkei 225(SGX)
Jun08 080513 13825 14080 13730 14045 +295 68,608 197,650 +3,561
Sep08 080513 13830 14055 13760 13980 +210 309 1,182 +13
Dec08 080513 13925 13925 13925 13925 +210 0 10 +0
Total Volume and Open Interest 68,917 198,848 +3,574
CAC 40(EURONEXT)
May08 080513 4993.0 5005.0 4937.0 4983.5 +22.0 85,279 483,599 -20,683
Jun08 080513 4924.5 4944.5 4879.5 4925.0 +22.0 12,811 58,704 +7,669
Jul08 080513 4943.5 4943.5 4898.5 4937.5 +22.0 16 50 +7
Total Volume and Open Interest 118,697 557,594 +32,364
Hang Seng Index(HKFE)
May08 080513 24924 25573 24924 25450 +590 6,239 31,007 +27,011
Jun08 080513 24963 25505 24945 25380 +593 57 28 -200
Total Volume and Open Interest 6,298 31,087 +26,841
DAX(EUREX)
Jun08 080513 7112.0 7117.5 7037.5 7089.0 +16.5 85,212 233,854 -1,511
Sep08 080513 7180.0 7192.5 7117.5 7165.5 +17.5 231 7,762 -3
Dec08 080513 7252.0 7266.5 7191.5 7244.0 +18.5 47 2,887 +10
Total Volume and Open Interest 130,262 246,007 +3,292
FT-SE 100(EURONEXT)
Jun08 080513 6260.50 6271.00 6139.50 6212.00 -9.50 64,356 491,046 +4,197
Sep08 080513 6282.00 6294.50 6168.50 6239.50 -7.00 373 12,156 +69
Dec08 080513 6235.00 6287.00 6235.00 6287.00 -4.00 0 4,260 +0
Total Volume and Open Interest 89,390 503,196 -7,519
SPI 200(SFE)
Jun08 080513 5877.0 5877.0 5805.0 5844.0 +27.0 21,616 219,076 -80,060
Sep08 080513 5862.0 5862.0 5826.0 5852.0 +27.0 47 2,038 +15
Dec08 080513 5911.0 5911.0 5911.0 5911.0 +27.0 173 1,310 +78
Total Volume and Open Interest 23,059 222,637 -79,967
GSCI(CME)
May08 080513 782.50 782.50 782.50 782.50 +10.00 4,552 6,127 -4,314
Jun08 080513 774.00 783.70 774.00 783.70 +9.95 4,108 11,957 +3,984
Jul08 080513 784.50 784.50 784.50 784.50 +9.50      
Total Volume and Open Interest 5,981 18,414 +118
RJ/CRB Index(ICE)
Jun08 080513 550.50 551.00 546.95 551.00 -5.00 8 272 -2
Aug08 080513 558.50 559.00 558.50 559.00 -5.00 4 693 +0
Nov08 080513 567.00 567.00 567.00 567.00 -5.00 0 195 +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