Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu May 15, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080515 1371.00 1377.00 1312.00 1347.50 -32.00 6,710 211,576 -1,041
Aug08 080515 1366.00 1370.00 1332.00 1347.00 -29.50 364 16,338 +1,449
Sep08 080515 1336.00 1337.00 1304.00 1328.00 -21.00 539 10,499 -186
Nov08 080515 1322.00 1334.00 1285.50 1319.25 -13.75 4,101 156,217 +593
Jan09 080515 1338.00 1342.00 1304.00 1332.25 -13.75 162 16,043 +162
Mar09 080515 1346.00 1353.00 1333.00 1343.00 -12.25 55 4,961 -19
May09 080515 1354.00 1354.00 1344.00 1350.00 -10.00 1 5,884 -28
Total Volume and Open Interest 106,665 456,423 +3,141
Soybean Meal(CBOT)
Jul08 080515 348.70 350.20 335.50 345.00 -6.70 8,547 71,287 +2,054
Aug08 080515 349.00 349.30 337.00 345.60 -5.60 1,937 21,502 +404
Sep08 080515 339.50 340.50 331.50 339.30 -3.70 458 13,408 +117
Oct08 080515 323.70 329.30 321.70 329.30 +0.60 845 16,161 +370
Dec08 080515 327.00 328.20 319.50 328.20 +0.70 2,481 57,262 -271
Jan09 080515 329.20 329.20 329.20 329.20 +1.20 67 5,723 -17
Mar09 080515 332.20 332.20 332.20 332.20 +1.20 36 3,263 -4
May09 080515 335.00 335.00 335.00 335.00 +2.50 164 2,442 +14
Total Volume and Open Interest 40,954 194,921 -2,618
Soybean Oil(CBOT)
Jul08 080515 61.25 61.75 59.03 60.03 -1.47 6,493 130,538 -1,850
Aug08 080515 61.60 62.05 60.28 60.36 -1.46 508 18,045 +63
Sep08 080515 62.07 62.07 60.62 60.68 -1.46 677 11,339 -146
Oct08 080515 62.45 62.55 60.40 60.94 -1.47 360 10,555 +469
Dec08 080515 62.70 63.20 60.63 61.59 -1.41 3,337 66,691 +1,404
Jan09 080515 61.88 61.88 61.88 61.88 -1.39 146 4,441 +102
Mar09 080515 63.40 63.40 62.19 62.19 -1.41 102 5,244 +31
May09 080515 62.24 62.24 62.24 62.24 -1.41 20 2,830 +10
Total Volume and Open Interest 51,216 260,445 -1,106
Canola(WCE)
May08 080514 611.0 611.0 611.0 611.0 -5.0 15 15 +15
Jul08 080515 605.0 616.9 599.8 601.1 -18.4 5,587 45,967 -2,001
Total Volume and Open Interest 12,531 112,623 -2,513
Corn(CBOT)
Jul08 080515 596.00 599.75 585.75 599.00 +2.75 7,975 542,823 -9,636
Sep08 080515 606.00 611.50 598.00 611.25 +3.00 1,260 150,703 +450
Dec08 080515 618.00 623.50 609.50 622.50 +2.00 5,071 482,098 -115
Mar09 080515 631.00 634.75 622.25 634.75 +2.00 235 68,045 -90
May09 080515 638.50 642.75 631.50 642.75 +1.25 19 8,981 +176
Jul09 080515 644.00 649.75 638.50 649.75 +1.25 202 27,057 -122
Total Volume and Open Interest 271,702 1,414,456 -12,502
Wheat(CBOT)
Jul08 080515 761.00 776.00 749.00 771.50 +7.50 3,990 212,199 -1,920
Sep08 080515 776.00 790.00 765.00 786.00 +7.75 719 48,278 +939
Dec08 080515 797.00 808.50 784.00 806.00 +6.75 2,588 62,759 -1,355
Mar09 080515 813.00 823.00 813.00 823.00 +4.50 16 4,524 +150
May09 080515 831.50 831.50 831.50 831.50 +5.00 0 439 +65
Total Volume and Open Interest 35,428 362,266 -373
Wheat(KCBT)
Jul08 080515 808.00 823.00 798.00 821.50 +10.50 9,618 56,811 +296
Sep08 080515 820.00 831.00 809.50 831.00 +9.25 1,726 13,357 +211
Dec08 080515 838.00 850.00 829.00 847.50 +5.50 2,277 19,107 +746
Mar09 080515 860.50 864.00 846.00 862.00 +2.00 82 1,189 -2
May09 080515 870.00 870.00 870.00 870.00 +7.00 0 302 +0
Total Volume and Open Interest 7,742 99,429 -476
Wheat(MGE)
May08 080514 2300.00 2300.00 1300.00 1300.00 +50.00 1 1 -45
Jul08 080515 1045.00 1060.00 990.00 1007.00 -31.00 2,133 6,870 -206
Sep08 080515 865.00 872.00 855.00 872.00 +9.00 2,599 18,023 +432
Dec08 080515 875.00 880.00 860.00 877.50 +7.50 1,543 15,568 -69
Mar09 080515 885.00 888.00 870.00 888.00 +8.00 161 1,275 +35
Total Volume and Open Interest 3,813 42,898 +277
Oats(CBOT)
Jul08 080515 405.50 406.50 387.50 394.00 -13.50 138 10,532 +54
Sep08 080515 416.00 416.00 402.00 405.00 -13.50 5 436 -6
Dec08 080515 425.00 425.00 413.50 420.00 -13.50 292 5,381 +179
Mar09 080515 433.00 433.00 433.00 433.00 -13.50 0 150 +0
Total Volume and Open Interest 1,171 16,281 +74
Rough Rice(CBOT)
May08 080514 21.50 21.50 21.39 21.39 -0.61 2 3 -6
Jul08 080515 20.89 20.89 20.34 20.34 -1.15 4 8,480 +57
Sep08 080515 18.83 18.83 18.23 18.23 -0.61 58 5,206 -27
Nov08 080515 18.45 18.45 18.38 18.40 -0.27 13 4,907 +5
Total Volume and Open Interest 296 19,215 -150
Live Cattle(CME)
Jun08 080515 94.700 94.750 94.250 94.350 -0.285 25,548 72,886 -6,286
Aug08 080515 100.200 100.300 99.450 99.500 -0.730 20,298 118,900 +4,762
Oct08 080515 106.200 106.300 105.785 105.950 -0.335 6,526 58,260 +1,425
Dec08 080515 106.580 106.680 106.250 106.385 -0.215 2,046 27,747 +506
Feb09 080515 108.000 108.135 107.650 107.885 -0.215 1,169 14,460 +565
Apr09 080515 109.430 109.430 108.900 108.900 -0.530 527 5,885 +264
Total Volume and Open Interest 53,836 298,813 +3,733
Feeder Cattle(CME)
May08 080515 108.400 108.800 108.350 108.600 +0.150 814 2,966 -322
Aug08 080515 112.650 113.785 112.550 113.285 +0.535 2,474 20,568 -54
Sep08 080515 113.900 114.900 113.850 114.550 +0.450 355 3,581 +85
Oct08 080515 114.900 115.500 114.700 115.450 +0.350 527 3,660 +237
Nov08 080515 115.100 115.600 114.900 115.250 unch 295 925 +82
Jan09 080515 113.000 113.400 112.900 112.950 -0.100 38 761 +5
Mar09 080515 111.500 111.500 111.500 111.500 +0.100 0 6 +0
Total Volume and Open Interest 6,258 32,437 +522
Lean Hogs(CME)
Jun08 080515 77.785 78.550 77.000 77.080 -1.100 13,617 33,818 -4,112
Jul08 080515 77.050 77.650 76.430 77.050 -0.400 14,250 62,144 +2,818
Aug08 080515 77.550 77.700 76.725 77.050 -0.900 6,479 54,005 +191
Oct08 080515 73.000 73.350 72.100 72.300 -1.250 4,300 36,652 -451
Dec08 080515 75.650 75.650 74.300 74.450 -1.275 2,071 35,164 +121
Feb09 080515 80.550 80.800 79.450 80.600 -0.350 1,220 16,750 +786
Apr09 080515 83.700 84.050 82.950 83.950 -0.200 688 8,744 +314
May09 080515 88.000 88.000 86.500 88.000 -0.450 1 204 +0
Total Volume and Open Interest 59,663 252,361 -3,068
Pork Bellies(CME)
May08 080515 80.500 80.500 77.900 77.900 -3.000 40 18 -49
Jul08 080515 82.550 82.550 80.250 80.635 -0.915 201 1,380 -51
Aug08 080515 83.080 83.300 80.500 81.000 -1.000 57 399 +3
Feb09 080515 102.700 103.050 102.700 102.700 -0.300 7 37 +7
Mar09 080515 101.700 101.700 101.700 101.700 unch 0 2 +0
Total Volume and Open Interest 249 1,926 -67
Class III Milk(CME)
May08 080515 18.08 18.08 18.08 18.08 -0.02 94 3,725 +37
Jun08 080515 19.75 19.75 19.67 19.67 -0.16 185 3,568 +20
Jul08 080515 20.27 20.27 20.27 20.27 -0.18 154 3,248 +27
Aug08 080515 20.40 20.40 20.40 20.40 -0.15 88 2,939 +5
Sep08 080515 20.55 20.55 20.55 20.55 -0.15 133 2,782 +48
Total Volume and Open Interest 1,561 29,595 +331
Cocoa(ICE)
May08 080515 2774 2795 2745 2774 unch 25 51 -9
Jul08 080515 2636 2655 2605 2629 -20 10,426 74,741 +618
Sep08 080515 2600 2636 2600 2622 -22 2,841 27,995 +544
Dec08 080515 2624 2624 2580 2602 -22 524 26,091 +313
Mar09 080515 2550 2575 2550 2570 -26 227 11,845 +72
May09 080515 2573 2578 2571 2571 -23 181 2,985 +107
Jul09 080515 2583 2583 2577 2577 -17 46 2,043 +45
Total Volume and Open Interest 14,058 146,470 -150
Coffee "C"(ICE)
May08 080515 137.50 138.85 136.50 136.70 -0.60 46 322 -349
Jul08 080515 138.00 139.75 136.40 136.80 -0.90 6,306 84,386 -306
Sep08 080515 140.20 141.90 138.75 139.05 -0.90 2,736 31,126 -116
Dec08 080515 143.30 145.25 142.30 142.40 -0.90 1,678 15,216 -239
Mar09 080515 147.50 147.50 145.70 145.70 -0.90 630 9,637 +301
May09 080515 148.90 149.95 147.85 147.85 -0.95 88 3,862 -55
Total Volume and Open Interest 13,214 148,899 +353
Orange Juice(ICE)
Jul08 080515 111.75 111.95 109.95 110.60 -1.35 988 22,666 +173
Sep08 080515 113.75 114.35 113.20 114.00 -1.25 123 4,272 +51
Nov08 080515 116.45 117.60 116.40 117.55 -1.10 65 2,371 +18
Jan09 080515 121.00 121.10 120.05 121.10 -0.95 13 1,621 +6
Mar09 080515 124.50 124.50 124.50 124.50 -0.95 1,032 1,266 +1,032
May09 080515 127.95 127.95 127.95 127.95 -0.95 0 15 +0
Total Volume and Open Interest 3,336 30,944 +418
Sugar #11(ICE)
Jul08 080515 11.05 11.23 10.96 11.00 -0.05 56,387 423,774 -6,963
Oct08 080515 12.09 12.24 12.01 12.03 -0.06 34,005 198,878 +750
Mar09 080515 13.31 13.46 13.22 13.26 -0.06 7,780 99,347 +1,229
May09 080515 13.72 13.83 13.61 13.66 -0.06 1,866 68,934 +676
Jul09 080515 13.86 13.99 13.77 13.83 -0.04 1,307 38,818 +299
Total Volume and Open Interest 92,254 915,914 -6,254
Sugar #14(ICE)
Jul08 080515 20.90 21.10 20.90 21.06 +0.17 109 2,674 -100
Sep08 080515 20.99 21.10 20.99 21.08 +0.16 117 1,580 +96
Nov08 080515 21.31 21.40 21.31 21.40 +0.17 25 1,261 +15
Jan09 080515 21.18 21.18 21.18 21.18 unch 0 752 +0
Mar09 080515 21.18 21.18 21.18 21.18 +0.05 0 382 +0
Total Volume and Open Interest 255 7,089 -217
London Cocoa(LCE)
May08 080514 1425 1425 1410 1410 -7 17,664 8,934 -9,777
Jul08 080515 1463 1470 1439 1441 -19 13,293 86,290 +6,095
Sep08 080515 1403 1420 1389 1391 -20 3,252 58,037 +536
Dec08 080515 1384 1396 1371 1373 -20 1,354 42,475 +42
Mar09 080515 1366 1372 1345 1347 -20 1,069 25,040 +315
May09 080515 1370 1370 1351 1351 -21 1,056 6,675 +890
Jul09 080515 1360 1360 1360 1360 -21 103 2,812 +40
Total Volume and Open Interest 48,197 224,158 +1,382
London Coffee(LCE)
May08 080515 2239.00 2256.00 2211.00 2225.00 -1.00 24 1,115 -2,053
Jul08 080515 2250.00 2285.00 2222.00 2245.00 -3.00 3,008 78,621 -482
Sep08 080515 2249.00 2272.00 2217.00 2234.00 -3.00 375 35,253 -38
Nov08 080515 2232.00 2248.00 2205.00 2215.00 unch 94 8,875 +3
Jan09 080515 2210.00 2220.00 2190.00 2190.00 +5.00 0 5,578 +0
Total Volume and Open Interest 7,297 132,012 -455
London Sugar(LCE)
Aug08 080515 328.50 335.00 326.20 332.20 +5.10 3,144 19,858 -762
Oct08 080515 335.50 340.00 332.40 335.50 +1.40 947 14,830 +50
Dec08 080515 346.00 347.60 344.30 345.50 +0.40 438 4,370 +132
Mar09 080515 358.30 359.80 356.70 357.70 +0.30 70 6,359 -7
May09 080515 365.90 365.90 365.00 365.00 +0.20 41 2,506 +0
Total Volume and Open Interest 3,788 54,749 -304
Cotton(ICE)
Jul08 080515 69.92 70.40 69.55 70.13 +0.14 10,417 125,308 +391
Oct08 080515 75.25 75.88 75.25 75.77 +0.14 248 3,108 +151
Dec08 080515 78.60 79.09 78.29 78.84 +0.07 5,079 107,347 +1,533
Mar09 080515 83.65 83.70 83.36 83.55 -0.03 198 11,119 +166
May09 080515 84.91 85.29 84.91 85.07 +0.13 20 1,394 -10
Jul09 080515 86.26 86.50 86.26 86.37 +0.18 18 1,718 -10
Total Volume and Open Interest 11,665 253,103 +347
Lumber(CME)
May08 080515 226.0 228.2 224.0 224.1 -1.8 255 95 -147
Jul08 080515 242.3 244.0 241.3 243.8 +1.3 656 10,372 -23
Sep08 080515 262.2 263.6 261.3 262.9 unch 192 2,918 -15
Nov08 080515 255.2 258.4 255.2 258.4 +0.5 14 837 +5
Total Volume and Open Interest 1,255 14,900 -23
Crude Oil(NYM)
Jun08 080515 125.55 126.55 120.90 124.12 -0.10 313,213 197,081 -20,252
Jul08 080515 125.45 125.70 122.60 123.85 -0.26 161,049 348,686 +18,630
Aug08 080515 126.10 126.10 123.67 123.67 -0.34 46,402 76,606 +647
Sep08 080515 123.51 123.51 123.51 123.51 -0.39 22,257 78,225 -630
Oct08 080515 125.30 125.30 123.37 123.37 -0.41 7,701 49,621 +382
Nov08 080515 123.35 123.35 123.22 123.22 -0.40 5,244 26,258 +455
Dec08 080515 123.05 123.05 123.05 123.05 -0.38 28,198 209,995 -1,617
Jan09 080515 122.82 122.82 122.82 122.82 -0.36 1,669 30,376 -493
Feb09 080515 122.58 122.58 122.58 122.58 -0.34 1,088 13,517 +210
Mar09 080515 122.33 122.33 122.33 122.33 -0.32 815 13,724 -287
Apr09 080515 122.09 122.09 122.09 122.09 -0.30 62 8,497 -4
May09 080515 121.85 121.85 121.85 121.85 -0.28 82 16,559 +27
Jun09 080515 121.61 121.61 121.61 121.61 -0.26 3,792 30,895 +298
Jul09 080515 121.37 121.37 121.37 121.37 -0.23 144 14,191 +0
Aug09 080515 121.15 121.15 121.15 121.15 -0.21 250 5,363 -218
Sep09 080515 120.97 120.97 120.97 120.97 -0.19 271 9,776 +26
Total Volume and Open Interest 691,070 1,477,007 +16,624
Heating Oil(NYM)
Jun08 080515 368.00 368.70 359.50 362.24 +0.46 43,215 54,733 -4,977
Jul08 080515 360.90 362.94 360.90 362.94 +0.70 18,962 55,435 -1,171
Aug08 080515 364.19 364.19 364.19 364.19 +0.70 5,548 21,013 +1,437
Sep08 080515 365.49 365.49 365.49 365.49 +0.55 3,657 12,220 -34
Oct08 080515 366.54 366.54 366.54 366.54 +0.25 2,506 9,429 -21
Nov08 080515 367.34 367.34 367.34 367.34 +0.20 1,379 7,066 -706
Dec08 080515 368.04 368.04 368.04 368.04 +0.15 7,026 24,477 +156
Jan09 080515 368.39 368.39 368.39 368.39 +0.10 1,312 12,670 +75
Feb09 080515 367.39 367.39 367.39 367.39 +0.15 252 2,406 +30
Mar09 080515 363.84 363.84 363.84 363.84 +0.30 168 1,066 +43
Apr09 080515 357.44 357.44 357.44 357.44 +0.30 142 1,173 +6
May09 080515 351.14 351.14 351.14 351.14 +0.30 279 676 +11
Total Volume and Open Interest 100,972 235,549 +1,461
Gasoline(NYMEX)
Jun08 080515 316.93 323.70 309.27 316.58 -1.46 38,025 65,588 -3,557
Jul08 080515 315.88 322.52 308.48 315.78 -1.41 19,929 72,559 +4,177
Aug08 080515 314.43 321.00 307.11 314.38 -1.41 7,389 18,226 +1,257
Sep08 080515 313.50 318.42 305.00 311.93 -1.26 3,462 27,657 -242
Oct08 080515 301.81 304.85 292.41 298.93 -1.26 2,188 25,159 -252
Nov08 080515 299.01 302.23 294.50 296.33 -1.21 2,239 7,156 -75
Dec08 080515 298.61 301.48 290.71 295.58 -1.21 2,822 18,177 -298
Jan09 080515 301.65 301.65 296.00 296.73 -1.26 1,129 6,441 +892
Feb09 080515 303.50 303.50 298.78 298.78 -1.26 309 1,703 +100
Mar09 080515 306.25 306.25 301.63 301.63 -1.26 123 1,951 +84
Total Volume and Open Interest 78,021 262,563 +2,293
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080515 316.58 316.58 316.58 316.58 -1.46 3 7 +1
Jul08 080515 315.78 315.78 315.78 315.78 -1.41 1 0 +0
Aug08 080515 314.38 314.38 314.38 314.38 -1.41 1 2 +1
Sep08 080515 311.93 311.93 311.93 311.93 -1.26      
Total Volume and Open Interest 5 9 +2
Natural Gas(NYM)
Jun08 080515 11.596 11.718 11.141 11.399 -0.199 64,096 95,608 -7,995
Jul08 080515 11.650 11.650 11.390 11.556 -0.182 22,804 115,943 +5,703
Aug08 080515 11.485 11.645 11.485 11.645 -0.180 9,114 40,267 +1,910
Sep08 080515 11.890 11.890 11.515 11.672 -0.178 3,187 33,339 +834
Oct08 080515 11.960 11.960 11.580 11.739 -0.173 6,081 67,354 +1,045
Nov08 080515 12.200 12.250 12.004 12.004 -0.158 1,466 34,684 +169
Dec08 080515 12.570 12.630 12.374 12.374 -0.153 949 38,102 -13
Jan09 080515 12.800 12.850 12.400 12.589 -0.148 2,466 56,601 +84
Feb09 080515 12.750 12.800 12.534 12.534 -0.148 710 15,159 +21
Mar09 080515 12.470 12.530 12.130 12.254 -0.143 2,094 45,561 +128
Apr09 080515 10.590 10.650 10.390 10.474 -0.063 4,830 38,175 +1,591
May09 080515 10.460 10.460 10.240 10.299 -0.048 829 31,411 +113
Jun09 080515 10.540 10.540 10.300 10.360 -0.045 246 13,998 +78
Jul09 080515 10.630 10.630 10.380 10.441 -0.047 150 12,057 +19
Aug09 080515 10.660 10.660 10.420 10.493 -0.047 158 11,730 -3
Sep09 080515 10.660 10.660 10.450 10.513 -0.047 133 9,199 +26
Total Volume and Open Interest 181,510 878,936 +1,765
Brent Crude Oil(ICE)
Jul08 080515 122.58 125.56 121.30 122.63 -0.38 158,264 137,428 +463
Aug08 080515 122.89 125.87 121.71 123.05 -0.44 94,230 110,230 +3,050
Sep08 080515 122.30 126.04 122.10 123.30 -0.54 50,150 38,017 -4,471
Oct08 080515 122.81 126.14 122.05 123.41 -0.64 29,542 22,089 +2,262
Nov08 080515 122.86 126.17 122.10 123.44 -0.68 19,247 16,336 +1,422
Dec08 080515 122.79 126.13 122.03 123.36 -0.71 31,440 63,611 +4,465
Jan09 080515 124.42 125.60 123.29 123.29 -0.71 3,197 16,299 -385
Feb09 080515 124.15 125.43 123.13 123.13 -0.74 1,090 9,609 +23
Mar09 080515 122.95 122.95 122.95 122.95 -0.73 0 7,168 -45
Apr09 080515 122.74 122.74 122.74 122.74 -0.73 0 8,601 -9
May09 080515 122.53 122.53 122.53 122.53 -0.73 0 2,436 -49
Jun09 080515 121.35 123.41 121.35 122.32 -0.73 1,205 11,224 -104
Jul09 080515 122.11 122.11 122.11 122.11 -0.70 0 3,077 +100
Aug09 080515 121.90 121.90 121.90 121.90 -0.66 0 1,993 +0
Total Volume and Open Interest 389,067 584,951 -16,585
Gas Oil(ICE)
Jun08 080515 1184.00 1208.00 1184.00 1198.25 +2.50 50,264 70,274 -2,259
Jul08 080515 1183.00 1203.00 1131.50 1193.75 +2.00 31,724 47,266 +1,409
Aug08 080515 1189.50 1199.75 1168.50 1191.75 +1.50 6,348 19,253 -976
Sep08 080515 1182.25 1198.75 1172.00 1190.00 +0.75 2,574 17,787 -724
Oct08 080515 1180.25 1195.25 1169.50 1187.00 unch 1,983 12,250 +76
Nov08 080515 1179.00 1189.75 1165.75 1183.00 -0.25 1,109 11,673 +355
Dec08 080515 1176.00 1188.25 1160.50 1179.00 -0.25 7,258 37,074 -563
Jan09 080515 1169.00 1181.75 1169.00 1175.00 -0.25 844 21,911 -139
Feb09 080515 1163.25 1176.75 1163.25 1168.25 -0.25 262 2,817 -1
Mar09 080515 1154.50 1167.75 1154.50 1159.00 -0.50 127 1,616 +0
Total Volume and Open Interest 103,944 279,472 -2,308
US Dollar Index(ICE)
Jun08 080515 73.550 73.570 73.170 73.490 -0.075 8,150 31,392 +562
Sep08 080515 73.985 73.985 73.865 73.915 -0.045 94 2,140 -35
Dec08 080515 74.230 74.305 74.230 74.305 -0.045 7 424 -4
Total Volume and Open Interest 5,969 33,434 +741
Australian Dollar(CME)
Jun08 080515 93.14 93.74 93.14 93.74 +0.67 7 97,960 -3,549
Sep08 080515 92.61 92.61 92.61 92.61 +0.67 0 1,150 +46
Dec08 080515 91.49 91.49 91.49 91.49 +0.65 0 1,031 -5
Total Volume and Open Interest 44,233 101,516 +155
British Pound(CME)
Jun08 080515 193.73 194.05 193.73 194.05 +0.14 144 165,529 +2,566
Sep08 080515 192.68 192.68 192.68 192.68 +0.13 0 2,129 -176
Dec08 080515 191.28 191.28 191.28 191.28 +0.08 0 230 +0
Total Volume and Open Interest 94,402 165,843 +5,008
Canadian Dollar(CME)
Jun08 080515 99.85 100.02 99.84 99.88 +0.24 112 99,889 +2,871
Sep08 080515 99.59 99.84 99.59 99.84 +0.24 1 6,222 +17
Dec08 080515 99.85 99.85 99.85 99.85 +0.23 0 3,257 +51
Mar09 080515 99.87 99.87 99.87 99.87 +0.20 0 843 +18
Total Volume and Open Interest 45,951 108,527 +4,279
Japanese Yen(CME)
Jun08 080515 95.32 95.75 95.32 95.62 +0.49 108 170,549 +1,297
Sep08 080515 96.08 96.08 96.08 96.08 +0.48 1 4,593 +385
Dec08 080515 96.53 96.53 96.51 96.51 +0.46 0 662 +0
Total Volume and Open Interest 130,454 174,423 +6,825
Swiss Franc(CME)
Jun08 080515 94.73 95.10 94.68 94.68 +0.02 4 67,580 -29
Sep08 080515 94.79 94.79 94.73 94.73 +0.02 0 1,273 +10
Dec08 080515 94.74 94.74 94.74 94.74 +0.01 0 64 +1
Total Volume and Open Interest 68,735 69,188 +8,855
EuroFX(CME)
Jun08 080515 154.53 154.80 154.04 154.30 -0.04 355 200,090 -2,060
Sep08 080515 153.58 153.58 153.58 153.58 -0.06 260 3,469 -33
Dec08 080515 152.89 152.89 152.89 152.89 -0.06 0 876 +1
Total Volume and Open Interest 233,968 207,346 +281
Mexican Peso(CME)
May08 080515 956.0 957.5 956.0 957.5 +4.0 0 3 +0
Jun08 080515 950.0 953.2 949.8 953.2 +4.0 0 117,144 +305
Total Volume and Open Interest 22,062 118,845 -1,341
30-Year T-Bonds(CBOT)
Jun08 080515 115~250 116~250 115~090 116~135 +0~295 362,701 926,602 -2,579
Sep08 080515 114~220 115~230 114~090 115~125 +0~300 2,742 13,019 +1,411
Dec08 080515 114~060 114~060 114~060 114~060 +0~300 0 51 +0
Total Volume and Open Interest 335,035 941,179 -276
10-Year T-Notes(CBOT)
Jun08 080515 114~240 115~150 114~125 115~090 +0~230 1,378,270 2,006,109 -27,571
Sep08 080515 113~100 114~035 113~020 113~295 +0~230 70,959 131,034 +51,871
Dec08 080515 112~285 112~285 112~285 112~285 +0~230 0 932 +0
Total Volume and Open Interest 1,206,555 2,116,245 +34,652
5-Year T-Notes(CBOT)
Jun08 080515 111~022 111~092 111~022 111~092 +0~070 720,435 0 +0
Sep08 080515 110~120 110~120 110~120 110~120 +0~068 17,898 0 +0
Dec08 080515 110~120 110~120 110~120 110~120 +0~068      
Total Volume and Open Interest 763,928 1,918,754 +42,546
2 Year T-Notes(CBOT)
Jun08 080515 105~114 105~125 105~114 105~125 +0~024 1,545 1,212,401 +11,841
Sep08 080515 105~044 105~069 105~044 105~069 +0~024 1,019 35,769 +18,841
Dec08 080515 105~069 105~069 105~069 105~069 +0~024      
Total Volume and Open Interest 265,436 1,220,883 +25,927
Eurodollars(CME)
Jun08 080515 97.260 97.310 97.260 97.305 +0.085 10,595 1,343,675 -31,241
Sep08 080515 97.145 97.240 97.140 97.240 +0.130 8,937 1,424,502 +20,545
Dec08 080515 96.890 97.000 96.880 96.995 +0.140 26,835 1,356,688 +13,110
Mar09 080515 96.720 96.840 96.720 96.835 +0.155 6,192 1,109,908 -3,996
Jun09 080515 96.520 96.650 96.510 96.650 +0.165 5,815 899,733 +909
Sep09 080515 96.325 96.470 96.315 96.470 +0.175 7,204 766,746 +8,313
Dec09 080515 96.125 96.285 96.125 96.280 +0.180 4,363 539,560 -1,124
Mar10 080515 96.005 96.165 96.005 96.165 +0.180 6,854 426,522 +51
Jun10 080515 95.875 96.035 95.875 96.035 +0.180 1,494 260,209 +822
Sep10 080515 95.760 95.920 95.760 95.920 +0.180 1,864 194,842 -708
Dec10 080515 95.695 95.800 95.695 95.800 +0.175 1,500 154,697 -437
Mar11 080515 95.580 95.725 95.580 95.725 +0.175 1,587 104,920 -2,390
Jun11 080515 95.495 95.645 95.495 95.645 +0.175 1,613 112,573 +992
Sep11 080515 95.430 95.575 95.430 95.575 +0.170 1,197 70,801 +213
Dec11 080515 95.470 95.490 95.470 95.490 +0.170 1,563 69,426 -54
Mar12 080515 95.325 95.445 95.325 95.445 +0.170 1,861 94,070 +231
Jun12 080515 95.360 95.395 95.360 95.390 +0.170 4,047 47,043 +59
Sep12 080515 95.305 95.335 95.305 95.335 +0.170 2,129 46,558 +908
Total Volume and Open Interest 3,238,712 9,263,785 +64,532
30 Day Federal Funds(CBOT)
May08 080515 6.265 6.270 6.265 6.270 unch 31 143,496 +1,170
Jun08 080515 6.260 6.260 6.260 6.260 unch 81 85,959 -365
Jul08 080515 6.275 6.275 6.275 6.275 +0.010 1,045 114,633 +20
Aug08 080515 6.265 6.265 6.265 6.265 +0.015 660 102,076 -2,024
Sep08 080515 6.245 6.245 6.245 6.245 +0.020 230 57,856 +3,477
Oct08 080515 97.960 97.960 97.960 97.960 +0.030 640 67,155 +4,254
Total Volume and Open Interest 145,515 695,279 +36,244
30 Day Fed Funds(e-CBOT)
May08 080515 98.020 98.020 98.015 98.020 unch 3,903 143,496 +1,170
Jun08 080515 98.015 98.025 98.010 98.010 unch 5,090 85,959 -365
Jul08 080515 98.020 98.030 98.015 98.025 +0.010 17,428 114,633 +20
Aug08 080515 98.000 98.015 97.995 98.015 +0.015 24,986 102,076 -2,024
Sep08 080515 97.975 98.000 97.965 97.995 +0.020 14,705 57,856 +3,477
Oct08 080515 97.940 97.970 97.905 97.960 +0.030 14,251 67,155 +4,254
Total Volume and Open Interest 98,386 707,611 +14,607
3-Mth Euro-Yen(CME)
Jun08 080515 99.15 99.15 99.15 99.15 +0.01 281 14,818 +219
Sep08 080515 99.09 99.09 99.09 99.09 +0.01 524 7,423 -208
Dec08 080515 98.99 98.99 98.99 98.99 unch 300 2,308 +93
Mar09 080515 98.92 98.92 98.92 98.92 unch 0 1,510 +0
Jun09 080515 98.85 98.85 98.85 98.85 -0.01 0 246 +0
Sep09 080515 98.81 98.81 98.81 98.81 -0.01 0 350 +0
Dec09 080515 98.76 98.76 98.76 98.76 -0.01 0 1 +0
Mar10 080515 98.71 98.71 98.71 98.71 -0.01      
Jun10 080515 98.62 98.62 98.62 98.62 -0.04      
Sep10 080515 98.58 98.58 98.58 98.58 -0.04      
Total Volume and Open Interest 1,105 26,656 +104
3-Mth Euro-Yen(SGX)
Jun08 080515 99.15 99.15 99.14 99.14 +0.07 767 30,738 -83
Sep08 080515 99.07 99.09 99.00 99.08 +0.05 237 15,959 +61
Dec08 080515 99.00 99.00 98.99 99.00 +0.02 211 12,807 -115
Mar09 080515 98.89 98.89 98.89 98.89 -0.01 80 9,354 -39
Jun09 080515 98.82 98.82 98.82 98.82 -0.03 0 2,995 -20
Sep09 080515 98.76 98.76 98.76 98.76 -0.04 25 1,058 -8
Dec09 080515 98.71 98.71 98.71 98.71 -0.04 0 464 +0
Mar10 080515 98.67 98.67 98.67 98.67 -0.04 0 450 +0
Total Volume and Open Interest 1,320 78,640 +425
Japanese Gov't Bonds(SGX)
Jun08 080515 134.75 135.25 134.67 134.85 +0.33 3,281 18,961 -601
Sep08 080515 134.85 134.85 134.45 134.85 +0.33      
Dec08 080515 134.85 134.85 134.85 134.85 +0.33      
Total Volume and Open Interest 3,281 18,961 -601
Euro-Bund(EUREX)
Jun08 080515 113.63 113.68 112.81 113.18 -0.54 1,307,684 1,271,737 +5,178
Sep08 080515 113.84 113.84 113.05 113.39 -0.56 3,104 8,854 -174
Dec08 080515 112.98 112.98 112.98 112.98 -0.54 280 280 +280
Total Volume and Open Interest 1,311,068 1,280,871 +5,284
Euro-Bobl(EUREX)
Jun08 080515 42.80 42.83 42.31 42.49 -0.36 687,457 1,087,331 +33,725
Sep08 080515 42.94 42.94 42.79 42.87 -0.37 1,376 16,677 +1,255
Dec08 080515 42.18 42.18 42.18 42.18 -0.35      
Total Volume and Open Interest 688,833 1,104,008 +34,980
3-Mth Euribor(EUREX)
Jun08 080515 95.155 95.170 95.150 95.155 -0.015 481 22,903 +378
Sep08 080515 95.255 95.255 95.205 95.230 -0.035 610 7,001 +4
Dec08 080515 95.320 95.325 95.265 95.290 -0.050 688 3,612 +107
Total Volume and Open Interest 3,074 39,501 +533
Long Gilt(LIFFE)
Jun08 080515 107~05 107~15 106~15 107~04 -0~08 88,041 329,196 -1,216
Sep08 080515 107~02 107~02 107~02 107~02 -0~08      
Total Volume and Open Interest 90,147 330,412 +3
3-Mth Short Sterling(LIFFE)
Jun08 080515 94.14 94.14 94.14 94.14 unch 92,814 453,805 -3,310
Sep08 080515 94.20 94.20 94.20 94.20 -0.01 189,562 477,971 -23,808
Dec08 080515 94.31 94.31 94.31 94.31 unch 239,906 582,118 +8,147
Mar09 080515 94.50 94.50 94.50 94.50 unch 205,659 425,821 +17,575
Jun09 080515 94.61 94.61 94.61 94.61 -0.01 164,412 356,322 +36,662
Sep09 080515 94.63 94.63 94.63 94.63 -0.04 108,058 195,879 -9,956
Total Volume and Open Interest 1,039,327 2,777,844 +6,085
3-Mth Euribor(LIFFE)
Jun08 080515 95.160 95.180 95.135 95.150 -0.015 146,596 715,040 +11,172
Sep08 080515 95.255 95.270 95.200 95.225 -0.035 174,291 535,668 -3,326
Dec08 080515 95.335 95.340 95.230 95.285 -0.055 210,873 550,957 +11,984
Total Volume and Open Interest 1,202,346 3,494,491 +42,427
3-Mth Aus T-Bills(SFE)
Jun08 080515 92.19 92.19 92.16 92.19 unch 20,734 438,436 +10,095
Sep08 080515 92.23 92.23 92.18 92.21 -0.02 23,692 282,007 +9,162
Dec08 080515 92.31 92.31 92.25 92.27 -0.04 11,122 130,104 +5,822
Mar09 080515 92.43 92.43 92.36 92.38 -0.05 8,766 78,823 +2,235
Jun09 080515 92.54 92.54 92.48 92.50 -0.04 2,412 58,536 +20
Sep09 080515 92.63 92.63 92.58 92.60 -0.04 1,232 47,149 +1,077
Dec09 080515 92.71 92.71 92.66 92.67 -0.05 366 24,814 -612
Mar10 080515 92.75 92.75 92.73 92.74 -0.04 129 10,998 +87
Jun10 080515 92.78 92.78 92.78 92.78 -0.05 0 1,784 +0
Sep10 080515 92.80 92.80 92.80 92.80 -0.06 31 836 +15
Total Volume and Open Interest 88,728 1,074,237 +27,951
10-Year Aus T-Bonds(SFE)
Jun08 080515 93.73 93.73 93.65 93.67 -0.07 21,523 447,223 +12,795
Sep08 080515 93.68 93.68 93.68 93.68 -0.06      
Total Volume and Open Interest 31,228 447,223 +12,795
3-Year Aus T-Bonds(SFE)
Jun08 080515 93.65 93.65 93.60 93.62 -0.04 53,026 558,794 +10,749
Sep08 080515 93.62 93.62 93.62 93.62 -0.04      
Total Volume and Open Interest 73,639 558,794 +10,749
Gold(CMX)
Jun08 080515 866.0 888.0 866.0 880.0 +13.5 94,943 210,954 -2,515
Aug08 080515 889.0 889.0 883.5 884.1 +13.3 8,930 86,854 +3,115
Oct08 080515 888.1 888.1 888.1 888.1 +13.3 31 16,344 +6
Dec08 080515 894.5 894.5 892.0 892.0 +13.2 1,748 41,015 +733
Feb09 080515 896.2 896.2 896.2 896.2 +13.1 94 22,804 -10
Apr09 080515 900.2 900.2 900.2 900.2 +12.9 31 10,283 -20
Jun09 080515 904.3 904.3 904.3 904.3 +12.7 468 14,505 +6
Aug09 080515 908.9 908.9 908.9 908.9 +12.7 200 3,020 +190
Oct09 080515 913.7 913.7 913.7 913.7 +12.5 5 678 +0
Dec09 080515 918.7 918.7 918.7 918.7 +12.3 219 12,832 +112
Feb10 080515 923.8 923.8 923.8 923.8 +12.3 30 60 +0
Total Volume and Open Interest 174,024 439,636 -362
Silver(CMX)
May08 080515 1662.7 1662.7 1662.7 1662.7 +7.7 50 304 -6
Jul08 080515 1667.0 1697.0 1667.0 1668.5 +7.2 21,242 64,649 -548
Sep08 080515 1677.4 1677.4 1677.4 1677.4 +7.0 344 12,948 +19
Dec08 080515 1690.1 1690.1 1690.1 1690.1 +6.8 221 21,560 +15
Mar09 080515 1702.4 1702.4 1702.4 1702.4 +6.4 20 5,421 +1
May09 080515 1711.0 1711.0 1711.0 1711.0 +6.2 1 2,395 +0
Jul09 080515 1719.2 1719.2 1719.2 1719.2 +5.5 602 3,512 +0
Total Volume and Open Interest 31,923 122,802 -1,429
Platinum(NYMEX)
Jul08 080515 2015.0 2077.5 2015.0 2076.9 +37.8 2,232 15,180 -87
Oct08 080515 2073.9 2073.9 2073.9 2073.9 +35.8 210 721 +205
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080515 438.75 443.00 438.75 440.60 +2.90 3,843 13,107 -1,975
Sep08 080515 437.15 444.50 435.80 444.50 +2.90 2,489 0 +0
Dec08 080515 443.05 448.45 443.05 448.45 +2.85 1,660 0 +0
Total Volume and Open Interest 4,411 20,268 +477
Copper(CMX)
May08 080515 375.70 376.10 375.70 376.10 +5.40 397 3,096 -204
Jul08 080515 371.75 377.25 371.50 373.85 +5.75 9,797 60,625 -782
Sep08 080515 374.25 375.30 373.25 373.25 +5.80 2,044 15,820 +269
Dec08 080515 371.80 371.80 370.25 370.25 +5.65 552 9,111 +277
Mar09 080515 366.85 366.85 366.85 366.85 +5.35 76 1,649 -2
Total Volume and Open Interest 13,318 97,799 -574
Aluminum(CMX)
May08 080515 135.00 135.00 135.00 135.00 +2.25      
Jun08 080515 135.00 135.00 135.00 135.00 +2.25      
Jul08 080515 135.00 135.00 135.00 135.00 +2.25      
Aug08 080515 135.00 135.00 135.00 135.00 +2.25      
Sep08 080515 135.00 135.00 135.00 135.00 +2.25      
Oct08 080515 135.00 135.00 135.00 135.00 +2.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080515 12885 13000 12860 12996 +117 1,618 28,791 +203
Sep08 080515 12970 13000 12970 12999 +119 15 1,620 +0
Dec08 080515 13011 13011 13011 13011 +117 230 2,272 +230
Mar09 080515 13023 13023 13023 13023 +124      
Total Volume and Open Interest 3,626 32,249 -128
S & P 500(CME)
Jun08 080515 1409.30 1425.50 1407.20 1424.60 +16.80 22,216 518,322 +1,143
Sep08 080515 1412.00 1426.50 1410.00 1426.50 +16.80 2,841 29,459 +1,288
Dec08 080515 1428.60 1428.60 1428.60 1428.60 +16.60 403 11,138 +101
Mar09 080515 1432.10 1432.10 1432.10 1432.10 +16.60 0 8 +0
Total Volume and Open Interest 39,580 556,784 +143
S & P 500 E-Mini(Globex)
Jun08 080515 1407.50 1425.50 1405.00 1424.50 +16.75 1,740,580 2,045,675 -5,383
Sep08 080515 1409.00 1427.00 1409.00 1426.50 +16.75 9,741 81,970 +8,175
Total Volume and Open Interest 1,530,684 2,129,204 +7,185
NASDAQ 100(CME)
Jun08 080515 1999.50 2038.00 1994.00 2035.80 +39.30 2,531 36,884 -603
Sep08 080515 2014.00 2044.30 2014.00 2044.30 +39.30 6 137 -1
Dec08 080515 2054.30 2054.30 2054.30 2054.30 +39.30 1 2 +0
Total Volume and Open Interest 3,526 37,671 -353
NASDAQ 100 E-Mini(Globex)
Jun08 080515 1996.50 2037.30 1994.30 2035.80 +39.30 355,469 368,556 -3,302
Sep08 080515 2010.00 2045.30 2004.00 2044.30 +39.30 275 7,913 +37
Total Volume and Open Interest 274,532 380,316 -16,479
S & P Midcap 400(CME)
Jun08 080515 873.00 882.40 873.00 882.40 +11.80 52 5,464 +188
Sep08 080515 883.40 883.40 883.40 883.40 +11.80 0 55 +0
Dec08 080515 888.40 888.40 888.40 888.40 +11.80 0 2 +0
Total Volume and Open Interest 348 5,333 +285
Russell 2000(CME)
Jun08 080515 735.50 744.00 733.50 742.80 +7.60 256 38,876 -390
Sep08 080515 742.60 742.60 742.60 742.60 +7.60 2 29 +2
Total Volume and Open Interest 897 39,303 -76
Russell 2000 E-Mini(Globex)
Jun08 080515 735.00 744.00 732.20 742.80 +7.60 183,879 695,647 +1,129
Sep08 080515 733.30 742.60 733.25 742.60 +7.60 236 6,886 +171
Total Volume and Open Interest 191,978 701,238 -468
Nikkei 225(CME)
Jun08 080515 14190 14370 14165 14270 +155 76,043 202,546 +2,859
Sep08 080515 14230 14380 14210 14280 +135 425 1,216 -26
Total Volume and Open Interest 76,468 203,773 +2,833
Nikkei 225(SGX)
Jun08 080515 14190 14370 14165 14270 +155 76,043 202,546 +2,859
Sep08 080515 14230 14380 14210 14280 +135 425 1,216 -26
Dec08 080515 14225 14225 14225 14225 +130 0 10 +0
Total Volume and Open Interest 76,468 203,773 +2,833
CAC 40(EURONEXT)
May08 080515 5023.0 5075.5 5006.0 5044.5 +1.0 266,889 487,185 +20,034
Jun08 080515 4967.0 5016.0 4948.0 4986.5 +1.5 160,522 326,416 +129,492
Jul08 080515 4973.5 4998.5 4972.0 4998.5 +1.0 12 97 -1
Total Volume and Open Interest 463,781 666,677 +121,837
Hang Seng Index(HKFE)
May08 080515 25600 25721 25100 25500 +40 6,801 71,018 +49,984
Jun08 080515 25557 25635 25057 25421 +21 60 528 -200
Total Volume and Open Interest 6,868 71,554 +49,747
DAX(EUREX)
Jun08 080515 7095.0 7167.0 7065.0 7108.5 -6.0 152,489 236,749 -1,183
Sep08 080515 7170.0 7243.5 7145.5 7186.0 -6.0 520 7,777 +15
Dec08 080515 7249.0 7320.5 7240.0 7265.0 -6.0 321 3,090 +184
Total Volume and Open Interest 146,504 248,600 +4,097
FT-SE 100(EURONEXT)
Jun08 080515 6213.50 6268.00 6177.50 6247.00 +24.50 113,410 481,367 -8,224
Sep08 080515 6220.00 6296.50 6210.50 6279.00 +26.50 2,030 13,928 +1,304
Dec08 080515 6303.00 6332.00 6303.00 6327.00 +27.50 50 4,313 +50
Total Volume and Open Interest 110,250 506,478 -984
SPI 200(SFE)
Jun08 080515 5914.0 5932.0 5878.0 5909.0 +3.0 19,324 226,789 +3,197
Sep08 080515 5928.0 5928.0 5890.0 5918.0 +4.0 54 2,132 +40
Dec08 080515 5976.0 5976.0 5976.0 5976.0 +4.0 6 1,307 +0
Total Volume and Open Interest 20,919 230,441 +3,237
GSCI(CME)
Jun08 080515 780.00 783.00 760.90 772.00 -2.00 1,012 16,101 +368
Jul08 080515 775.00 775.00 775.00 775.00 -1.70      
Aug08 080515 119.64 119.64 119.64 119.64        
RJ/CRB Index(ICE)
Jun08 080515 546.00 546.00 546.00 546.00 -18.25 8 270 -2
Aug08 080515 558.30 558.30 554.20 555.00 -0.75 2 691 -2
Nov08 080515 564.00 564.00 564.00 564.00 -0.50 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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!