Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed May 14, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080514 1371.00 1371.00 1371.00 1371.00 -3.50 239 437 -563
Jul08 080514 1372.00 1387.00 1368.00 1379.50 unch 9,779 212,617 +1,200
Aug08 080514 1383.00 1383.00 1376.50 1376.50 +2.00 577 14,889 -261
Sep08 080514 1345.00 1355.00 1345.00 1349.00 +4.25 604 10,685 -38
Nov08 080514 1327.00 1340.00 1318.00 1333.00 +7.25 3,930 155,624 +2,602
Jan09 080514 1333.00 1350.50 1330.00 1346.00 +7.50 283 15,881 +152
Mar09 080514 1349.00 1355.25 1345.00 1355.25 +8.25 43 4,980 +51
Total Volume and Open Interest 85,823 453,282 +664
Soybean Meal(CBOT)
May08 080514 342.50 348.00 342.50 348.00 +1.80 368 251 -341
Jul08 080514 347.00 355.00 346.50 351.70 +1.50 4,538 69,233 -2,416
Aug08 080514 347.00 354.00 347.00 351.20 +2.00 1,298 21,098 +677
Sep08 080514 339.20 345.00 339.00 343.00 +3.30 969 13,291 +147
Oct08 080514 324.50 330.00 323.50 328.70 +4.00 463 15,791 -284
Dec08 080514 322.00 328.50 321.30 327.50 +4.80 1,223 57,533 -445
Jan09 080514 321.50 328.00 321.50 328.00 +5.00 50 5,740 +1
Mar09 080514 325.50 331.50 325.50 331.00 +5.00 5 3,267 +4
Total Volume and Open Interest 29,547 197,539 +386
Soybean Oil(CBOT)
May08 080514 60.95 60.95 60.91 60.91 -0.74 162 409 -79
Jul08 080514 62.05 62.12 61.35 61.50 -0.60 4,505 132,388 -1,422
Aug08 080514 62.45 62.45 61.70 61.82 -0.61 638 17,982 +510
Sep08 080514 62.70 62.70 62.02 62.14 -0.58 1,035 11,485 +129
Oct08 080514 62.40 62.41 62.35 62.41 -0.56 296 10,086 -253
Dec08 080514 63.30 63.30 62.80 63.00 -0.57 2,301 65,287 -794
Jan09 080514 63.35 63.35 63.27 63.27 -0.58 117 4,339 +145
Mar09 080514 64.65 64.65 63.60 63.60 -0.52 4 5,213 -3
Total Volume and Open Interest 43,523 261,551 +828
Canola(WCE)
May08 080514 611.0 611.0 611.0 611.0 -5.0 15 15 +15
Jul08 080514 629.5 629.5 617.2 619.5 -8.4 7,248 47,968 -3,557
Total Volume and Open Interest 12,531 115,136 -1,066
Corn(CBOT)
May08 080514 592.00 593.00 587.00 589.75 -7.75 1,799 956 -2,171
Jul08 080514 600.00 602.50 595.25 596.25 -11.00 14,788 552,459 -11,607
Sep08 080514 612.00 614.00 608.00 608.25 -11.25 3,289 150,253 +1,782
Dec08 080514 624.00 627.00 619.50 620.50 -10.50 7,543 482,213 -3,605
Mar09 080514 636.00 638.50 632.50 632.75 -9.75 467 68,135 +1,353
May09 080514 643.00 647.50 641.50 641.50 -9.50 20 8,805 +301
Total Volume and Open Interest 215,439 1,426,958 -6,763
Wheat(CBOT)
May08 080514 761.00 761.00 761.00 761.00 -24.50 35 135 -110
Jul08 080514 790.00 790.00 763.00 764.00 -31.75 4,142 214,119 -1,827
Sep08 080514 802.50 802.50 778.00 778.25 -31.75 1,987 47,339 +762
Dec08 080514 816.50 816.50 799.25 799.25 -31.50 662 64,114 +858
Mar09 080514 844.00 844.00 818.50 818.50 -30.50 0 4,374 +184
Total Volume and Open Interest 33,067 362,639 -394
Wheat(KCBT)
May08 080514 811.00 811.00 811.00 811.00 -62.00 62 526 +6
Jul08 080514 832.00 832.00 811.00 811.00 -24.25 4,884 56,515 -690
Sep08 080514 840.00 840.00 821.50 821.75 -23.25 1,026 13,146 -120
Dec08 080514 859.00 859.00 842.00 842.00 -24.00 1,565 18,361 +251
Mar09 080514 860.00 860.00 860.00 860.00 -20.00 135 1,191 +38
Total Volume and Open Interest 5,646 99,905 +122
Wheat(MGE)
May08 080514 2300.00 2300.00 1300.00 1300.00 +50.00 1 1 -45
Jul08 080514 1047.00 1080.00 1035.00 1038.00 -9.00 1,590 7,076 +1
Sep08 080514 880.00 880.00 863.00 863.00 -23.00 1,474 17,591 +232
Dec08 080514 883.00 883.00 870.00 870.00 -16.00 656 15,637 +27
Mar09 080514 890.00 890.00 879.00 880.00 -17.00 77 1,240 +54
Total Volume and Open Interest 3,698 42,621 -97
Oats(CBOT)
May08 080514 405.00 405.00 405.00 405.00 unch 3 3 -1
Jul08 080514 410.25 411.00 406.00 407.50 -3.50 157 10,478 -84
Sep08 080514 417.25 418.50 417.25 418.50 -3.50 3 442 -1
Dec08 080514 436.00 437.00 433.50 433.50 -3.00 266 5,202 +156
Total Volume and Open Interest 934 16,207 -8
Rough Rice(CBOT)
May08 080514 21.50 21.50 21.39 21.39 -0.61 2 3 -6
Jul08 080514 21.49 21.50 21.49 21.49 -0.75 7 8,423 -147
Sep08 080514 18.86 19.01 18.84 18.84 -0.75 2 5,233 +6
Nov08 080514 18.66 18.81 18.66 18.67 -0.73 2 4,902 -5
Total Volume and Open Interest 1,735 19,365 -96
Live Cattle(CME)
Jun08 080514 94.450 94.850 93.635 94.635 +0.285 21,073 79,172 -4,761
Aug08 080514 100.100 100.300 99.200 100.230 +0.250 27,473 114,138 +5,077
Oct08 080514 106.650 106.800 105.700 106.285 -0.315 6,771 56,835 +2,401
Dec08 080514 106.950 107.100 106.385 106.600 -0.450 2,306 27,241 +493
Feb09 080514 108.250 108.250 107.500 108.100 -0.250 401 13,895 +92
Apr09 080514 109.250 109.450 108.750 109.430 -0.020 305 5,621 +121
Total Volume and Open Interest 51,107 295,080 -4,323
Feeder Cattle(CME)
May08 080514 108.850 108.850 107.900 108.450 -0.300 1,167 3,288 -474
Aug08 080514 112.750 113.000 111.930 112.750 +0.100 3,935 20,622 +564
Sep08 080514 114.350 114.500 113.500 114.100 -0.350 483 3,496 +175
Oct08 080514 115.000 115.250 114.200 115.100 -0.200 411 3,423 +256
Nov08 080514 115.000 115.250 114.480 115.250 -0.150 207 843 -7
Jan09 080514 113.000 113.300 112.800 113.050 -0.050 53 756 +6
Mar09 080514 111.400 111.400 111.400 111.400 +0.100 0 6 +0
Total Volume and Open Interest 4,505 31,915 +773
Lean Hogs(CME)
May08 080514 82.000 82.300 81.850 82.300 +0.050 588 1,721 -246
Jun08 080514 77.700 78.400 76.700 78.180 +0.500 22,206 37,930 -8,802
Jul08 080514 76.450 77.600 76.000 77.450 +0.700 19,354 59,326 +4,663
Aug08 080514 77.550 78.000 76.900 77.950 +0.150 10,325 53,814 +83
Oct08 080514 74.700 74.700 73.450 73.550 -1.300 4,505 37,103 +1,187
Dec08 080514 76.680 76.680 75.400 75.725 -0.955 1,677 35,043 -39
Feb09 080514 81.500 81.550 80.450 80.950 -0.600 538 15,964 -21
Apr09 080514 84.450 84.450 83.400 84.150 -0.300 425 8,430 +72
Total Volume and Open Interest 59,985 255,429 +2,637
Pork Bellies(CME)
May08 080514 80.900 80.900 80.900 80.900 unch 1 67 -1
Jul08 080514 80.700 82.350 80.450 81.550 +1.120 177 1,431 -25
Aug08 080514 82.900 83.000 82.000 82.000 +0.550 54 396 -35
Feb09 080514 102.285 103.000 102.285 103.000 +1.000 12 30 -1
Mar09 080514 101.700 101.700 101.700 101.700 +0.700 5 2 -5
Total Volume and Open Interest 188 1,993 +29
Class III Milk(CME)
May08 080514 18.11 18.11 18.10 18.10 +0.05 169 3,688 -71
Jun08 080514 20.00 20.00 19.75 19.83 unch 171 3,548 +4
Jul08 080514 20.46 20.46 20.38 20.45 +0.11 283 3,221 +92
Aug08 080514 20.61 20.61 20.55 20.55 +0.08 344 2,934 +146
Sep08 080514 20.70 20.70 20.70 20.70 +0.06 147 2,734 +37
Total Volume and Open Interest 1,122 29,264 -87
Cocoa(ICE)
May08 080514 2745 2795 2745 2774 +71 26 60 -12
Jul08 080514 2613 2696 2592 2649 +25 10,613 74,123 -1,224
Sep08 080514 2610 2680 2581 2644 +32 1,727 27,451 +770
Dec08 080514 2606 2660 2572 2624 +22 1,295 25,778 +80
Mar09 080514 2550 2631 2550 2596 +20 255 11,773 +133
May09 080514 2630 2638 2559 2594 +14 137 2,878 +103
Jul09 080514 2582 2597 2578 2594 +14 4 1,998 +0
Total Volume and Open Interest 9,799 146,620 +544
Coffee "C"(ICE)
May08 080514 137.80 137.85 137.30 137.30 +0.40 285 671 -341
Jul08 080514 137.25 138.60 136.20 137.70 +0.45 9,693 84,692 -348
Sep08 080514 139.05 140.90 138.65 139.95 +0.40 2,008 31,242 +872
Dec08 080514 143.00 144.00 142.70 143.30 +0.30 768 15,455 +28
Mar09 080514 145.80 146.65 145.80 146.60 +0.15 342 9,336 +144
May09 080514 148.00 149.45 148.00 148.80 +0.10 24 3,917 +3
Total Volume and Open Interest 12,856 148,546 +758
Orange Juice(ICE)
Jul08 080514 112.55 113.25 110.00 111.95 -0.70 2,133 22,493 +164
Sep08 080514 116.00 116.50 113.55 115.25 -0.60 1,070 4,221 +187
Nov08 080514 118.35 119.50 117.00 118.65 -0.40 47 2,353 +3
Jan09 080514 121.45 122.95 121.00 122.05 -0.40 61 1,615 +39
Mar09 080514 125.00 125.45 125.00 125.45 -0.40 25 234 +25
May09 080514 128.90 128.90 128.90 128.90 -0.40 0 15 +0
Total Volume and Open Interest 3,144 30,526 -57
Sugar #11(ICE)
Jul08 080514 11.12 11.12 10.85 11.05 -0.11 58,033 430,737 -9,028
Oct08 080514 12.27 12.27 11.97 12.09 -0.22 20,709 198,128 +1,401
Mar09 080514 13.44 13.44 13.22 13.32 -0.18 7,183 98,118 +407
May09 080514 13.69 13.73 13.63 13.72 -0.15 1,646 68,258 +479
Jul09 080514 13.80 13.90 13.80 13.87 -0.14 1,404 38,519 +72
Total Volume and Open Interest 56,123 922,168 +3,774
Sugar #14(ICE)
Jul08 080514 20.90 20.90 20.88 20.89 +0.11 183 2,774 -41
Sep08 080514 20.92 20.93 20.88 20.92 +0.03 34 1,484 +28
Nov08 080514 21.15 21.23 21.15 21.23 +0.04 0 1,246 +0
Jan09 080514 21.18 21.18 21.18 21.18 +0.03 0 752 +0
Mar09 080514 21.13 21.13 21.13 21.13 +0.03 0 382 +0
Total Volume and Open Interest 217 7,306 +211
London Cocoa(LCE)
May08 080514 1425 1425 1410 1410 -7 17,664 8,934 -9,777
Jul08 080514 1442 1486 1439 1460 +20 14,385 80,195 +4,721
Sep08 080514 1402 1432 1397 1411 +8 11,175 57,501 +6,617
Dec08 080514 1384 1414 1380 1393 +10 3,094 42,433 -182
Mar09 080514 1358 1390 1352 1367 +11 1,497 24,725 -98
May09 080514 1361 1395 1360 1372 +11 292 5,785 +128
Jul09 080514 1393 1393 1378 1381 +11 50 2,772 -36
Total Volume and Open Interest 30,590 222,776 -4,185
London Coffee(LCE)
May08 080514 2240.00 2240.00 2223.00 2226.00 -19.00 272 3,168 -269
Jul08 080514 2259.00 2265.00 2232.00 2248.00 -17.00 5,373 79,103 -145
Sep08 080514 2233.00 2249.00 2225.00 2237.00 -12.00 1,432 35,291 -51
Nov08 080514 2200.00 2225.00 2198.00 2215.00 -13.00 208 8,872 +13
Jan09 080514 2185.00 2185.00 2185.00 2185.00 -10.00 12 5,578 -3
Total Volume and Open Interest 9,585 132,467 -294
London Sugar(LCE)
Aug08 080514 324.90 327.80 300.00 327.10 -3.00 2,822 20,620 -682
Oct08 080514 336.00 336.50 323.00 334.10 -7.00 784 14,780 +346
Dec08 080514 345.00 346.10 343.50 345.10 -6.00 142 4,238 +21
Mar09 080514 358.10 359.30 357.20 357.40 -6.90 25 6,366 +1
May09 080514 365.20 366.10 364.80 364.80 -5.40 15 2,506 +10
Total Volume and Open Interest 3,370 55,053 +9
Cotton(ICE)
Jul08 080514 70.90 71.20 69.75 69.99 -0.91 7,314 124,917 -601
Oct08 080514 75.78 75.78 75.20 75.63 -0.89 170 2,957 -2
Dec08 080514 79.05 79.60 78.50 78.77 -0.85 3,331 105,814 +677
Mar09 080514 84.00 84.00 83.49 83.58 -0.80 736 10,953 +237
May09 080514 84.94 84.94 84.94 84.94 -0.93 69 1,404 +2
Jul09 080514 86.19 86.19 86.19 86.19 -0.90 36 1,728 +36
Total Volume and Open Interest 16,449 252,756 +2,101
Lumber(CME)
May08 080514 227.6 231.3 223.6 225.9 -0.7 230 242 -120
Jul08 080514 245.4 246.8 242.3 242.5 -2.4 833 10,395 +182
Sep08 080514 263.5 266.2 262.8 262.9 -2.5 148 2,933 -17
Nov08 080514 257.4 257.9 255.0 257.9 -0.8 23 832 +1
Total Volume and Open Interest 639 14,923 +214
Crude Oil(NYM)
Jun08 080514 125.40 125.69 123.90 124.22 -1.58 375,770 217,333 -13,951
Jul08 080514 124.00 125.25 123.85 124.11 -1.48 176,829 330,056 +29,208
Aug08 080514 123.95 124.01 123.90 124.01 -1.30 34,443 75,959 +286
Sep08 080514 123.90 123.90 123.90 123.90 -1.10 17,248 78,855 +2,495
Oct08 080514 123.78 123.78 123.78 123.78 -0.92 7,409 49,239 -294
Nov08 080514 124.20 124.20 123.62 123.62 -0.79 5,297 25,803 -436
Dec08 080514 123.85 123.85 123.43 123.43 -0.69 27,613 211,612 +68
Jan09 080514 123.18 123.18 123.18 123.18 -0.59 2,524 30,869 +379
Feb09 080514 122.92 122.92 122.92 122.92 -0.50 1,039 13,307 -235
Mar09 080514 122.65 122.65 122.65 122.65 -0.42 1,091 14,011 +450
Apr09 080514 122.39 122.39 122.39 122.39 -0.35 80 8,501 -12
May09 080514 122.13 122.13 122.13 122.13 -0.28 65 16,532 -60
Jun09 080514 121.87 121.87 121.87 121.87 -0.23 3,623 30,597 +2,177
Jul09 080514 121.60 121.60 121.60 121.60 -0.19 15 14,191 +0
Aug09 080514 121.36 121.36 121.36 121.36 -0.15 25 5,581 +25
Sep09 080514 121.16 121.16 121.16 121.16 -0.10 281 9,750 +114
Total Volume and Open Interest 697,193 1,460,383 +5,178
Heating Oil(NYM)
Jun08 080514 368.30 368.30 361.40 361.78 -8.11 52,766 59,710 -2,792
Jul08 080514 367.30 367.30 361.60 362.24 -8.70 22,486 56,606 +3,068
Aug08 080514 363.49 363.49 363.49 363.49 -8.95 7,520 19,576 +558
Sep08 080514 364.94 364.94 364.94 364.94 -9.05 4,916 12,254 -162
Oct08 080514 366.29 366.29 366.29 366.29 -8.95 1,647 9,450 +249
Nov08 080514 367.14 367.14 367.14 367.14 -8.85 1,288 7,772 +13
Dec08 080514 367.89 367.89 367.89 367.89 -8.70 5,328 24,321 +107
Jan09 080514 368.29 368.29 368.29 368.29 -8.60 2,392 12,595 +100
Feb09 080514 367.24 367.24 367.24 367.24 -8.05 341 2,376 +77
Mar09 080514 363.54 363.54 363.54 363.54 -7.65 97 1,023 +32
Apr09 080514 357.14 357.14 357.14 357.14 -7.25 7 1,167 +3
May09 080514 351.75 351.75 350.84 350.84 -6.95 59 665 -4
Total Volume and Open Interest 88,714 234,088 -2,163
Gasoline(NYMEX)
Jun08 080514 319.79 321.60 316.91 318.04 -1.96 41,342 69,145 -4,223
Jul08 080514 318.90 320.70 316.03 317.19 -2.06 21,797 68,382 +5,615
Aug08 080514 317.50 318.91 314.68 315.79 -2.06 7,164 16,969 -327
Sep08 080514 314.26 315.68 312.12 313.19 -2.01 5,582 27,899 +1,298
Oct08 080514 300.23 302.61 299.66 300.19 -2.01 2,609 25,411 +48
Nov08 080514 298.27 299.08 296.94 297.54 -1.91 2,058 7,231 -31
Dec08 080514 297.37 299.12 295.69 296.79 -1.86 3,029 18,475 +109
Jan09 080514 297.99 297.99 297.99 297.99 -1.76 303 5,549 +21
Feb09 080514 300.04 300.04 300.04 300.04 -1.66 10 1,603 +5
Mar09 080514 302.89 302.89 302.89 302.89 -1.56 30 1,867 -25
Total Volume and Open Interest 84,921 260,270 +3,107
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080514 316.90 318.04 316.90 318.04 -1.96 2 6 +0
Jul08 080514 317.19 317.19 317.19 317.19 -2.06 2 0 -1
Aug08 080514 315.79 315.79 315.79 315.79 -2.06 0 1 +0
Sep08 080514 313.19 313.19 313.19 313.19 -2.01      
Total Volume and Open Interest 4 7 -1
Natural Gas(NYM)
Jun08 080514 11.440 11.794 11.440 11.598 +0.176 109,344 103,603 -5,889
Jul08 080514 11.815 11.815 11.738 11.738 +0.182 36,744 110,240 +5,089
Aug08 080514 11.825 11.825 11.825 11.825 +0.185 7,335 38,357 -698
Sep08 080514 11.850 11.850 11.850 11.850 +0.187 3,962 32,505 +38
Oct08 080514 11.912 11.912 11.912 11.912 +0.185 6,643 66,309 +1,201
Nov08 080514 12.200 12.200 12.162 12.162 +0.185 1,938 34,515 +315
Dec08 080514 12.540 12.540 12.527 12.527 +0.185 1,044 38,115 +189
Jan09 080514 12.750 12.770 12.737 12.737 +0.185 3,446 56,517 +106
Feb09 080514 12.690 12.710 12.682 12.682 +0.190 937 15,138 +0
Mar09 080514 12.410 12.430 12.397 12.397 +0.190 3,139 45,433 +770
Apr09 080514 10.590 10.590 10.520 10.537 +0.145 1,461 36,584 -128
May09 080514 10.360 10.400 10.347 10.347 +0.145 881 31,298 +261
Jun09 080514 10.400 10.460 10.400 10.405 +0.145 163 13,920 +21
Jul09 080514 10.540 10.540 10.488 10.488 +0.145 110 12,038 -31
Aug09 080514 10.545 10.545 10.540 10.540 +0.145 97 11,733 -47
Sep09 080514 10.555 10.560 10.555 10.560 +0.145 168 9,173 -57
Total Volume and Open Interest 154,369 877,171 +951
Brent Crude Oil(ICE)
Jun08 080514 123.85 124.29 121.45 121.86 -2.24 92,147 46,283 -27,229
Jul08 080514 124.56 124.95 122.56 123.01 -1.68 131,588 136,965 -4,029
Aug08 080514 124.71 125.04 123.08 123.49 -1.48 66,098 107,180 +6,832
Sep08 080514 124.99 125.13 123.48 123.84 -1.19 24,061 42,488 -77
Oct08 080514 124.71 125.17 123.61 124.05 -0.90 11,012 19,827 +1,624
Nov08 080514 124.61 125.06 123.73 124.12 -0.69 9,900 14,914 -2,312
Dec08 080514 124.46 125.15 123.49 124.07 -0.55 27,260 59,146 +2,044
Jan09 080514 124.88 124.88 123.84 124.00 -0.47 3,325 16,684 +421
Feb09 080514 124.30 124.30 123.87 123.87 -0.39 0 9,586 -138
Mar09 080514 123.68 123.68 123.68 123.68 -0.35 0 7,213 +1,127
Apr09 080514 123.47 123.47 123.47 123.47 -0.31 887 8,610 -2,089
May09 080514 123.26 123.26 123.26 123.26 -0.24 0 2,485 +1
Jun09 080514 123.00 123.17 122.58 123.05 -0.16 1,720 11,328 +987
Jul09 080514 122.81 122.81 122.81 122.81 -0.16 0 2,977 +0
Total Volume and Open Interest 407,948 601,536 +9,205
Gas Oil(ICE)
Jun08 080514 1209.25 1215.50 1183.75 1195.75 -7.75 57,269 72,533 +797
Jul08 080514 1198.50 1209.00 1180.00 1191.75 -5.25 27,479 45,857 +3,256
Aug08 080514 1199.00 1206.00 1179.00 1190.25 -4.00 4,866 20,229 -821
Sep08 080514 1202.25 1204.00 1180.75 1189.25 -3.25 3,311 18,511 -429
Oct08 080514 1200.75 1200.75 1176.75 1187.00 -2.75 2,075 12,174 -69
Nov08 080514 1192.50 1194.75 1173.25 1183.25 -2.25 1,526 11,318 +306
Dec08 080514 1190.75 1193.00 1167.25 1179.25 -2.25 7,895 37,637 +1,641
Jan09 080514 1185.75 1185.75 1172.75 1175.25 -2.50 1,491 22,050 +344
Feb09 080514 1177.25 1177.25 1166.50 1168.50 -2.50 356 2,818 +130
Mar09 080514 1159.00 1159.50 1158.75 1159.50 -2.00 114 1,616 +123
Total Volume and Open Interest 131,476 281,780 +296
US Dollar Index(ICE)
Jun08 080514 73.425 74.000 73.395 73.565 +0.130 5,928 30,830 +750
Sep08 080514 74.050 74.240 73.850 73.960 +0.105 41 2,175 -9
Dec08 080514 74.390 74.480 74.350 74.350 +0.125 0 428 +0
Total Volume and Open Interest 4,443 32,693 +100
Australian Dollar(CME)
Jun08 080514 92.95 93.07 92.95 93.07 -0.68 11 101,509 +2,935
Sep08 080514 91.94 91.94 91.94 91.94 -0.66 0 1,104 +22
Dec08 080514 90.84 90.84 90.84 90.84 -0.62 0 1,036 +2
Total Volume and Open Interest 39,969 101,361 +1,589
British Pound(CME)
Jun08 080514 193.60 194.06 193.60 193.91 -0.15 5 162,963 +4,820
Sep08 080514 192.55 192.55 192.55 192.55 -0.18 0 2,305 +31
Dec08 080514 191.20 191.20 191.20 191.20 -0.18 1 230 -1
Total Volume and Open Interest 59,218 160,835 -329
Canadian Dollar(CME)
Jun08 080514 100.22 100.22 99.64 99.64 -0.01 16 97,018 +4,229
Sep08 080514 99.60 99.60 99.60 99.60 unch 3 6,205 -206
Dec08 080514 99.62 99.62 99.62 99.62 +0.01 0 3,206 +91
Mar09 080514 99.67 99.67 99.67 99.67 +0.04 0 825 +262
Total Volume and Open Interest 26,978 104,248 +2,918
Japanese Yen(CME)
Jun08 080514 95.18 95.20 95.10 95.13 -0.48 116 169,252 +6,812
Sep08 080514 95.74 95.74 95.60 95.60 -0.47 1 4,208 +17
Dec08 080514 96.05 96.05 96.05 96.05 -0.45 100 662 +100
Total Volume and Open Interest 122,104 167,598 +226
Swiss Franc(CME)
Jun08 080514 94.64 94.66 94.64 94.66 -0.34 13 67,609 +8,662
Sep08 080514 94.71 94.71 94.71 94.71 -0.33 0 1,263 +2
Dec08 080514 94.73 94.73 94.73 94.73 -0.30 0 63 +0
Total Volume and Open Interest 58,547 60,333 +1,611
EuroFX(CME)
Jun08 080514 154.14 154.58 154.14 154.34 -0.20 32 202,150 -80
Sep08 080514 153.64 153.64 153.64 153.64 -0.18 10 3,502 -25
Dec08 080514 152.95 152.95 152.95 152.95 -0.18 0 875 +2
Total Volume and Open Interest 209,373 207,065 -4,326
Mexican Peso(CME)
May08 080514 953.5 953.5 953.5 953.5 -1.5 0 3 +0
Jun08 080514 949.2 949.2 949.2 949.2 -1.5 114 116,839 -1,441
Total Volume and Open Interest 45,184 120,186 +8,969
30-Year T-Bonds(CBOT)
Jun08 080514 115~170 116~150 115~040 115~160 -0~110 333,096 929,181 -1,093
Sep08 080514 114~190 115~130 114~035 114~145 -0~115 1,936 11,608 +718
Dec08 080514 113~080 113~080 113~080 113~080 -0~110 3 51 +2
Total Volume and Open Interest 216,737 941,455 +7,902
10-Year T-Notes(CBOT)
Jun08 080514 114~275 115~070 114~100 114~180 -0~115 1,189,697 2,033,680 +27,410
Sep08 080514 113~140 113~270 112~315 113~065 -0~125 16,858 79,163 +6,365
Dec08 080514 112~055 112~055 112~055 112~055 -0~125 0 932 +0
Total Volume and Open Interest 693,295 2,081,593 +9,653
5-Year T-Notes(CBOT)
Jun08 080514 111~020 111~084 111~020 111~022 -0~034 683,503 0 +0
Sep08 080514 110~052 110~052 110~052 110~052 -0~037 8,604 0 +0
Dec08 080514 110~052 110~052 110~052 110~052 -0~037      
Total Volume and Open Interest 412,857 1,876,208 +17,441
2 Year T-Notes(CBOT)
Jun08 080514 105~096 105~101 105~096 105~101 -0~015 1,187 1,200,560 +18,062
Sep08 080514 105~060 105~060 105~045 105~045 -0~019 1,002 16,928 +4,623
Dec08 080514 105~045 105~045 105~045 105~045 -0~019      
Total Volume and Open Interest 144,807 1,194,956 +662
Eurodollars(CME)
Jun08 080514 97.190 97.245 97.190 97.220 -0.035 12,605 1,374,916 +2,484
Sep08 080514 97.075 97.160 97.075 97.110 -0.045 25,965 1,403,957 +7,730
Dec08 080514 96.815 96.930 96.815 96.855 -0.050 10,933 1,343,578 +30,447
Mar09 080514 96.670 96.790 96.660 96.680 -0.085 12,305 1,113,904 +6,575
Jun09 080514 96.485 96.590 96.465 96.485 -0.115 9,716 898,824 +33,025
Sep09 080514 96.305 96.410 96.290 96.295 -0.130 5,645 758,433 +295
Dec09 080514 96.110 96.215 96.080 96.100 -0.130 7,732 540,684 -3,035
Mar10 080514 96.075 96.110 95.970 95.985 -0.115 5,898 426,471 +1,751
Jun10 080514 95.865 95.955 95.845 95.855 -0.100 6,114 259,387 -1,002
Sep10 080514 95.750 95.830 95.730 95.740 -0.085 5,522 195,550 -2,335
Dec10 080514 95.650 95.705 95.615 95.625 -0.075 3,429 155,134 -5,232
Mar11 080514 95.535 95.630 95.535 95.550 -0.065 2,932 107,310 -5,168
Jun11 080514 95.465 95.605 95.465 95.470 -0.055 1,681 111,581 +71
Sep11 080514 95.380 95.530 95.380 95.405 -0.045 804 70,588 -658
Dec11 080514 95.310 95.440 95.305 95.320 -0.040 5,830 69,480 +2,606
Mar12 080514 95.300 95.345 95.255 95.275 -0.035 2,478 93,839 +460
Jun12 080514 95.290 95.290 95.215 95.220 -0.030 1,214 46,984 +1,032
Sep12 080514 95.200 95.210 95.160 95.165 -0.025 1,381 45,650 +1,512
Total Volume and Open Interest 1,506,490 9,199,253 -7,767
30 Day Federal Funds(CBOT)
May08 080514 6.270 6.270 6.270 6.270 unch 1 142,326 +1,924
Jun08 080514 6.260 6.260 6.260 6.260 unch 40 86,324 +3,255
Jul08 080514 6.265 6.265 6.265 6.265 unch 25 114,613 +5,979
Aug08 080514 6.250 6.250 6.250 6.250 -0.015 450 104,100 +1,378
Sep08 080514 6.225 6.225 6.225 6.225 -0.015 0 54,379 +4,820
Oct08 080514 97.925 97.930 97.925 97.930 -0.015 944 62,901 +3,915
Total Volume and Open Interest 41,005 659,035 +8,402
30 Day Fed Funds(e-CBOT)
May08 080514 98.020 98.025 98.020 98.020 -0.005 9,391 142,326 +1,924
Jun08 080514 98.010 98.020 98.010 98.010 -0.005 5,751 86,324 +3,255
Jul08 080514 98.015 98.025 98.010 98.015 unch 18,849 114,613 +5,979
Aug08 080514 98.010 98.015 97.980 98.000 -0.015 23,681 104,100 +1,378
Sep08 080514 97.990 97.990 97.940 97.975 -0.015 25,590 54,379 +4,820
Oct08 080514 97.930 97.945 97.895 97.930 -0.015 20,165 62,901 +3,915
Total Volume and Open Interest 141,717 693,004 +36,407
3-Mth Euro-Yen(CME)
Jun08 080514 99.14 99.14 99.14 99.14 -0.01 118 14,599 -26
Sep08 080514 99.08 99.08 99.08 99.08 -0.03 0 7,631 +0
Dec08 080514 98.99 98.99 98.99 98.99 -0.08 0 2,215 +0
Mar09 080514 98.92 98.92 98.92 98.92 -0.10 0 1,510 +0
Jun09 080514 98.86 98.86 98.86 98.86 -0.10 0 246 +0
Sep09 080514 98.82 98.82 98.82 98.82 -0.10 0 350 +0
Dec09 080514 98.77 98.77 98.77 98.77 -0.10 0 1 +0
Mar10 080514 98.72 98.72 98.72 98.72 -0.10      
Jun10 080514 98.66 98.66 98.66 98.66 -0.10      
Sep10 080514 98.62 98.62 98.62 98.62 -0.10      
Total Volume and Open Interest 118 26,552 -26
3-Mth Euro-Yen(SGX)
Jun08 080514 99.15 99.15 99.07 99.07 -0.08 603 30,821 +178
Sep08 080514 99.09 99.09 99.03 99.03 -0.08 151 15,898 +0
Dec08 080514 99.04 99.04 98.98 98.98 -0.08 1,056 12,922 +199
Mar09 080514 98.93 98.93 98.90 98.90 -0.10 50 9,393 +50
Jun09 080514 98.85 98.85 98.85 98.85 -0.10 70 3,015 -30
Sep09 080514 98.79 98.81 98.79 98.81 -0.10 50 1,066 +28
Dec09 080514 98.75 98.75 98.75 98.75 -0.10 0 464 +0
Mar10 080514 98.71 98.71 98.71 98.71 -0.10 0 450 +0
Total Volume and Open Interest 1,980 78,215 +420
Japanese Gov't Bonds(SGX)
Jun08 080514 135.56 135.77 134.28 134.52 -1.66 1,894 19,562 +323
Sep08 080514 134.52 134.52 134.32 134.52 -1.66      
Dec08 080514 134.52 134.52 134.52 134.52 -1.66      
Total Volume and Open Interest 1,894 19,562 +323
Euro-Bund(EUREX)
Jun08 080514 114.12 114.18 113.48 113.72 -0.63 587,797 1,266,559 -17,275
Sep08 080514 114.25 114.29 113.73 113.95 -0.64 1,339 9,028 -334
Dec08 080514 113.52 113.52 113.52 113.52 -0.63 750 0 +0
Total Volume and Open Interest 589,886 1,275,587 -17,609
Euro-Bobl(EUREX)
Jun08 080514 43.08 43.12 42.71 42.84 -0.36 313,522 1,053,606 -11,546
Sep08 080514 43.27 43.35 43.13 43.23 -0.39 104 15,422 -29
Dec08 080514 42.53 42.53 42.53 42.53 -0.36      
Total Volume and Open Interest 313,626 1,069,028 -11,575
3-Mth Euribor(EUREX)
Jun08 080514 95.170 95.170 95.165 95.170 -0.025 0 22,525 +0
Sep08 080514 95.265 95.275 95.240 95.265 -0.045 85 6,997 +31
Dec08 080514 95.365 95.365 95.320 95.340 -0.080 120 3,505 +32
Total Volume and Open Interest 207 38,968 +61
Long Gilt(LIFFE)
Jun08 080514 107~29 107~30 107~08 107~11 -0~27 90,147 330,412 +3
Sep08 080514 107~10 107~10 107~10 107~10 -0~26      
Total Volume and Open Interest 61,082 330,409 +2,066
3-Mth Short Sterling(LIFFE)
Jun08 080514 94.14 94.14 94.14 94.14 -0.10 143,560 457,115 -5,575
Sep08 080514 94.21 94.21 94.21 94.21 -0.13 237,478 501,779 -4,508
Dec08 080514 94.31 94.31 94.31 94.31 -0.20 227,482 573,971 +1,710
Mar09 080514 94.50 94.50 94.50 94.50 -0.24 135,194 408,246 +9,213
Jun09 080514 94.62 94.62 94.62 94.62 -0.26 134,369 319,660 -692
Sep09 080514 94.67 94.67 94.67 94.67 -0.26 91,409 205,835 -2,316
Total Volume and Open Interest 406,905 2,771,759 +27,935
3-Mth Euribor(LIFFE)
Jun08 080514 95.180 95.185 95.155 95.165 -0.025 115,734 703,868 +3,774
Sep08 080514 95.275 95.275 95.225 95.260 -0.045 101,683 538,994 +8,990
Dec08 080514 95.385 95.390 95.310 95.340 -0.075 143,211 538,973 +2,205
Total Volume and Open Interest 725,320 3,452,064 +43,696
3-Mth Aus T-Bills(SFE)
Jun08 080514 92.15 92.21 92.14 92.19 unch 9,879 428,341 +2,593
Sep08 080514 92.19 92.28 92.19 92.23 -0.03 13,842 272,845 -323
Dec08 080514 92.30 92.37 92.28 92.31 -0.07 8,096 124,282 -2,097
Mar09 080514 92.44 92.50 92.40 92.43 -0.10 3,629 76,588 +146
Jun09 080514 92.54 92.57 92.53 92.54 -0.11 3,012 58,516 +605
Sep09 080514 92.66 92.66 92.63 92.64 -0.11 1,957 46,072 +460
Dec09 080514 92.75 92.75 92.72 92.72 -0.10 2,044 25,426 +795
Mar10 080514 92.82 92.82 92.78 92.78 -0.11 1,716 10,911 +1,016
Jun10 080514 92.83 92.83 92.83 92.83 -0.10 311 1,784 +310
Sep10 080514 92.87 92.87 92.86 92.86 -0.10 6 821 +2
Total Volume and Open Interest 52,033 1,046,286 +3,618
10-Year Aus T-Bonds(SFE)
Jun08 080514 93.72 93.76 93.71 93.74 -0.05 13,449 434,428 +3,303
Sep08 080514 93.74 93.74 93.74 93.74 -0.05      
Total Volume and Open Interest 19,094 434,428 +3,303
3-Year Aus T-Bonds(SFE)
Jun08 080514 93.67 93.71 93.64 93.66 -0.07 43,250 548,045 +10,237
Sep08 080514 93.66 93.66 93.66 93.66 -0.07      
Total Volume and Open Interest 60,033 548,045 +10,237
Gold(CMX)
Jun08 080514 867.6 870.5 864.0 866.5 -3.1 141,562 213,469 -14,139
Aug08 080514 871.0 871.0 869.8 870.8 -3.1 24,332 83,739 +12,797
Oct08 080514 874.8 874.8 874.8 874.8 -3.1 333 16,338 +49
Dec08 080514 878.5 878.8 878.5 878.8 -3.1 1,652 40,282 +247
Feb09 080514 883.1 883.1 883.1 883.1 -3.0 377 22,814 +251
Apr09 080514 887.3 887.3 887.3 887.3 -2.9 2,757 10,303 -1,972
Jun09 080514 891.6 891.6 891.6 891.6 -2.8 350 14,499 -66
Aug09 080514 896.2 896.2 896.2 896.2 -2.7 2,501 2,830 +2,376
Oct09 080514 901.2 901.2 901.2 901.2 -2.5 5 678 +0
Dec09 080514 905.0 906.4 905.0 906.4 -2.3 77 12,720 +65
Feb10 080514 911.5 911.5 911.5 911.5 -2.2 30 60 +0
Total Volume and Open Interest 105,626 439,998 +6,929
Silver(CMX)
May08 080514 1655.0 1655.0 1655.0 1655.0 -21.3 56 310 -84
Jul08 080514 1684.0 1690.0 1660.5 1661.3 -21.5 28,910 65,197 -1,055
Sep08 080514 1695.0 1695.0 1669.0 1670.4 -21.5 844 12,929 +82
Dec08 080514 1691.0 1691.0 1683.3 1683.3 -21.5 420 21,545 -1
Mar09 080514 1696.0 1696.0 1696.0 1696.0 -21.1 616 5,420 +128
May09 080514 1704.8 1704.8 1704.8 1704.8 -21.0 1 2,395 +0
Jul09 080514 1713.7 1713.7 1713.7 1713.7 -20.9 602 3,512 -537
Total Volume and Open Interest 24,983 124,231 +469
Platinum(NYMEX)
Jul08 080514 2037.0 2039.5 2037.0 2039.1 -34.3 2,443 15,267 -56
Oct08 080514 2038.1 2038.1 2038.1 2038.1 -36.1 59 516 +11
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080514 435.00 438.00 431.00 437.70 -3.15 3,028 15,082 -578
Sep08 080514 441.85 441.85 434.35 441.60 -3.10 1,361 0 +0
Dec08 080514 445.60 445.60 445.60 445.60 -2.80 22 0 +0
Total Volume and Open Interest 2,990 19,791 +124
Copper(CMX)
May08 080514 373.00 373.80 370.40 370.70 -5.80 652 3,300 -322
Jul08 080514 367.00 370.00 366.25 368.10 -5.05 10,114 61,407 -809
Sep08 080514 366.50 367.45 366.50 367.45 -4.95 1,766 15,551 +773
Dec08 080514 366.25 366.25 364.60 364.60 -4.55 159 8,834 +63
Mar09 080514 361.50 361.50 361.50 361.50 -4.00 7 1,651 +2
Total Volume and Open Interest 15,959 98,373 +1,091
Aluminum(CMX)
May08 080514 132.75 132.75 132.75 132.75 unch      
Jun08 080514 132.75 132.75 132.75 132.75 unch      
Jul08 080514 132.75 132.75 132.75 132.75 unch      
Aug08 080514 132.75 132.75 132.75 132.75 unch      
Sep08 080514 132.75 132.75 132.75 132.75 unch      
Oct08 080514 132.75 132.75 132.75 132.75 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080514 12860 12995 12860 12879 +53 2,131 28,588 -1,332
Sep08 080514 12930 12930 12880 12880 +54 30 1,620 +23
Dec08 080514 12894 12894 12894 12894 +56 1,225 2,042 +1,206
Mar09 080514 12899 12899 12899 12899 +57      
Total Volume and Open Interest 2,871 32,377 +890
S & P 500(CME)
Jun08 080514 1410.00 1421.50 1407.50 1407.80 +3.10 22,956 517,179 -6,027
Sep08 080514 1415.50 1418.00 1409.70 1409.70 +3.20 6,166 28,171 +4,987
Dec08 080514 1412.00 1412.00 1412.00 1412.00 +3.20 2,367 11,037 +916
Mar09 080514 1415.50 1415.50 1415.50 1415.50 +3.70 0 8 +0
Total Volume and Open Interest 30,984 556,641 +3,994
S & P 500 E-Mini(Globex)
Jun08 080514 1404.00 1421.50 1398.75 1407.75 +3.00 1,527,087 2,051,058 +3,211
Sep08 080514 1407.25 1423.00 1401.25 1409.75 +3.25 3,571 73,795 +490
Total Volume and Open Interest 1,573,843 2,122,019 +19,066
NASDAQ 100(CME)
Jun08 080514 2012.00 2033.00 1995.00 1996.50 -9.50 1,985 37,487 -413
Sep08 080514 2031.00 2039.00 2005.00 2005.00 -9.30 3 138 +2
Dec08 080514 2044.00 2044.00 2015.00 2015.00 -9.30 0 2 +0
Total Volume and Open Interest 2,792 38,024 +1,762
NASDAQ 100 E-Mini(Globex)
Jun08 080514 2006.30 2032.80 1995.80 1996.50 -9.50 274,146 371,858 -16,806
Sep08 080514 2017.00 2041.00 2005.00 2005.00 -9.30 386 7,876 +45
Total Volume and Open Interest 281,573 396,795 +22,263
S & P Midcap 400(CME)
Jun08 080514 873.50 877.00 870.50 870.60 +0.40 39 5,276 +285
Sep08 080514 871.60 871.60 871.60 871.60 +0.40 0 55 +0
Dec08 080514 876.60 876.60 876.60 876.60 +0.40 0 2 +0
Total Volume and Open Interest 40 5,048 +19
Russell 2000(CME)
Jun08 080514 737.50 744.80 734.50 735.20 -1.60 593 39,266 -20
Sep08 080514 741.60 741.60 735.00 735.00 -1.60 0 27 +0
Total Volume and Open Interest 1,006 39,379 -14
Russell 2000 E-Mini(Globex)
Jun08 080514 736.60 745.00 734.00 735.20 -1.60 191,674 694,518 +739
Sep08 080514 736.30 744.60 734.20 735.00 -1.60 304 6,715 +100
Total Volume and Open Interest 177,404 701,706 +8,500
Nikkei 225(CME)
Jun08 080514 13995 14145 13880 14115 +70 85,403 199,687 +2,037
Sep08 080514 13990 14155 13910 14145 +165 338 1,242 +60
Total Volume and Open Interest 85,741 200,940 +2,092
Nikkei 225(SGX)
Jun08 080514 13995 14145 13880 14115 +70 85,403 199,687 +2,037
Sep08 080514 13990 14155 13910 14145 +165 338 1,242 +60
Dec08 080514 14095 14095 14095 14095 +170 0 10 +0
Total Volume and Open Interest 85,741 200,940 +2,092
CAC 40(EURONEXT)
May08 080514 4999.5 5057.5 4978.5 5043.5 +60.0 283,937 467,151 -16,448
Jun08 080514 4936.5 4998.0 4920.0 4985.0 +60.0 179,761 196,924 +138,220
Jul08 080514 4976.5 4997.5 4976.5 4997.5 +60.0 53 98 +48
Total Volume and Open Interest 98,360 544,840 -12,754
Hang Seng Index(HKFE)
May08 080514 25377 25514 24998 25460 +10 7,124 21,034 -9,973
Jun08 080514 25331 25436 24950 25400 +20 76 728 +700
Total Volume and Open Interest 7,203 21,807 -9,280
DAX(EUREX)
Jun08 080514 7107.0 7136.5 7032.5 7114.5 +25.5 145,958 237,932 +4,078
Sep08 080514 7184.0 7212.0 7110.5 7192.0 +26.5 271 7,762 +0
Dec08 080514 7262.0 7292.5 7193.0 7271.0 +27.0 275 2,906 +19
Total Volume and Open Interest 85,490 244,503 -1,504
FT-SE 100(EURONEXT)
Jun08 080514 6244.50 6263.50 6173.00 6222.50 +10.50 109,172 489,591 -1,455
Sep08 080514 6273.00 6293.50 6207.00 6252.50 +13.00 1,071 12,624 +468
Dec08 080514 6312.50 6312.50 6299.50 6299.50 +12.50 7 4,263 +3
Total Volume and Open Interest 64,729 507,462 +4,266
SPI 200(SFE)
Jun08 080514 5845.0 5907.0 5815.0 5906.0 +62.0 23,959 223,592 +4,516
Sep08 080514 5835.0 5914.0 5835.0 5914.0 +62.0 106 2,092 +54
Dec08 080514 5972.0 5972.0 5972.0 5972.0 +61.0 72 1,307 -3
Total Volume and Open Interest 25,458 227,204 +4,567
GSCI(CME)
May08 080514 780.00 780.00 772.50 772.60 -9.90 4,248 2,165 -3,962
Jun08 080514 781.60 782.20 774.00 774.00 -9.70 4,422 15,733 +3,776
Jul08 080514 776.70 776.70 776.70 776.70 -7.80      
Total Volume and Open Interest 8,660 18,084 -330
RJ/CRB Index(ICE)
Jun08 080514 548.00 564.25 545.75 564.25 +13.25 7 272 +0
Aug08 080514 557.00 557.00 555.75 555.75 -3.25 4 693 +0
Nov08 080514 564.50 564.50 564.50 564.50 -2.50 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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php