Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri May 16, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080516 1350.50 1402.00 1349.50 1378.00 +30.50 9,092 208,343 -3,233
Aug08 080516 1347.50 1400.00 1347.50 1377.25 +30.25 1,527 16,552 +214
Sep08 080516 1335.50 1375.00 1335.50 1359.25 +31.25 179 10,457 -42
Nov08 080516 1321.50 1369.25 1320.00 1349.25 +30.00 5,350 157,585 +1,368
Jan09 080516 1336.00 1380.00 1335.50 1361.75 +29.50 27 16,117 +74
Mar09 080516 1346.00 1389.50 1346.00 1371.75 +28.75 47 4,942 -19
May09 080516 1385.50 1390.00 1368.00 1377.50 +27.50 36 5,927 +43
Total Volume and Open Interest 85,972 455,910 -513
Soybean Meal(CBOT)
Jul08 080516 345.40 359.90 340.00 350.00 +5.00 8,248 68,919 -2,368
Aug08 080516 346.20 359.00 346.20 350.50 +4.90 2,517 22,330 +828
Sep08 080516 342.10 351.00 341.00 345.00 +5.70 558 13,436 +28
Oct08 080516 335.30 340.00 326.30 334.00 +4.70 399 16,278 +117
Dec08 080516 327.50 339.50 327.20 332.70 +4.50 4,548 57,530 +268
Jan09 080516 334.60 337.00 330.30 333.50 +4.30 165 5,751 +28
Mar09 080516 337.80 339.80 334.00 336.50 +4.30 0 3,315 +52
May09 080516 339.00 339.00 336.50 339.00 +4.00 30 2,513 +71
Total Volume and Open Interest 43,727 197,447 +2,526
Soybean Oil(CBOT)
Jul08 080516 60.31 62.48 60.31 61.85 +1.82 9,085 124,829 -5,709
Aug08 080516 60.91 62.78 60.89 62.18 +1.82 2,059 18,942 +897
Sep08 080516 62.20 63.13 62.13 62.50 +1.82 124 11,484 +145
Oct08 080516 63.42 63.42 62.36 62.77 +1.83 274 10,656 +101
Dec08 080516 61.97 64.00 61.91 63.37 +1.78 4,097 62,985 -3,706
Jan09 080516 63.67 63.67 61.88 63.67 +1.79 0 4,442 +1
Mar09 080516 64.18 64.18 63.50 63.97 +1.78 0 5,219 -25
May09 080516 64.30 64.40 63.95 64.03 +1.79 114 2,920 +90
Total Volume and Open Interest 48,321 260,345 -100
Canola(WCE)
May08 080514 611.0 611.0 611.0 611.0 -5.0 15 15 +15
Jul08 080516 605.0 617.6 604.9 608.9 +7.8 1,950 46,024 +57
Total Volume and Open Interest 7,700 110,931 -1,692
Corn(CBOT)
Jul08 080516 599.50 608.50 587.50 591.00 -8.00 9,250 539,935 -2,888
Sep08 080516 611.00 620.25 600.25 603.50 -7.75 2,064 153,873 +3,170
Dec08 080516 623.00 632.50 613.00 616.75 -5.75 5,578 479,906 -2,192
Mar09 080516 634.75 647.75 627.00 629.25 -5.50 509 68,232 +187
May09 080516 645.00 652.00 635.50 637.25 -5.50 157 9,315 +334
Jul09 080516 650.50 660.00 642.00 644.50 -5.25 193 26,947 -110
Total Volume and Open Interest 169,766 1,400,765 -13,691
Wheat(CBOT)
Jul08 080516 770.50 784.00 765.75 775.50 +4.00 3,186 207,395 -4,804
Sep08 080516 786.00 798.25 780.75 790.00 +4.00 997 52,976 +4,698
Dec08 080516 806.75 817.50 800.00 809.75 +3.75 530 64,884 +2,125
Mar09 080516 825.50 834.00 817.00 826.50 +3.50 20 4,708 +184
May09 080516 840.00 844.50 823.00 835.50 +4.00 0 439 +0
Total Volume and Open Interest 55,943 360,393 -1,873
Wheat(KCBT)
Jul08 080516 818.25 830.00 815.00 824.25 +2.75 7,463 56,778 -33
Sep08 080516 830.00 840.00 826.50 836.00 +5.00 1,315 13,365 +8
Dec08 080516 848.25 858.00 844.00 851.00 +3.50 2,059 19,708 +601
Mar09 080516 869.50 872.50 859.00 866.00 +4.00 220 1,280 +91
May09 080516 872.00 872.00 872.00 872.00 +2.00 23 325 +23
Total Volume and Open Interest 13,951 100,241 +812
Wheat(MGE)
May08 080514 2300.00 2300.00 1300.00 1300.00 +50.00 1 1 -45
Jul08 080516 1011.50 1020.00 999.00 1004.00 -3.00 1,619 7,168 +298
Sep08 080516 869.00 880.00 861.00 864.00 -8.00 2,088 18,266 +243
Dec08 080516 877.00 889.00 869.50 870.00 -7.50 1,160 15,783 +215
Mar09 080516 893.50 896.00 879.25 880.00 -8.00 218 1,417 +142
Total Volume and Open Interest 6,454 43,099 +201
Oats(CBOT)
Jul08 080516 396.00 411.50 392.00 394.00 unch 219 10,158 -374
Sep08 080516 410.00 415.00 402.75 405.00 unch 32 488 +52
Dec08 080516 421.00 436.00 417.75 419.50 -0.50 125 5,515 +134
Mar09 080516 435.00 435.00 428.00 435.00 +2.00 0 155 +5
Total Volume and Open Interest 1,158 16,500 +219
Rough Rice(CBOT)
May08 080514 21.50 21.50 21.39 21.39 -0.61 2 3 -6
Jul08 080516 19.93 20.67 19.32 20.07 -0.27 43 8,409 -71
Sep08 080516 17.99 19.06 17.99 18.75 +0.52 56 5,120 -86
Nov08 080516 18.33 19.14 18.11 18.75 +0.35 3 4,820 -87
Total Volume and Open Interest 1,236 19,245 +30
Live Cattle(CME)
Jun08 080516 94.450 94.750 93.750 93.885 -0.465 12,384 68,076 -4,810
Aug08 080516 99.600 100.050 98.885 99.100 -0.400 13,731 120,776 +1,876
Oct08 080516 106.000 106.400 105.200 105.550 -0.400 4,702 58,872 +612
Dec08 080516 106.500 106.800 105.700 106.000 -0.385 3,646 27,295 -452
Feb09 080516 108.000 108.180 106.950 107.635 -0.250 300 14,522 +62
Apr09 080516 109.500 109.500 108.680 108.750 -0.150 329 5,922 +37
Total Volume and Open Interest 56,161 299,681 +868
Feeder Cattle(CME)
May08 080516 108.150 108.900 108.050 108.480 -0.120 955 2,659 -307
Aug08 080516 112.750 113.600 112.580 113.080 -0.205 2,585 20,468 -100
Sep08 080516 114.050 114.700 113.700 113.850 -0.700 512 3,837 +256
Oct08 080516 114.730 115.400 114.385 115.285 -0.165 284 3,751 +91
Nov08 080516 115.230 115.250 114.500 115.000 -0.250 108 978 +53
Jan09 080516 112.850 113.400 112.300 112.500 -0.450 13 760 -1
Mar09 080516 111.500 111.500 111.500 111.500 unch 0 6 +0
Total Volume and Open Interest 4,503 32,470 +33
Lean Hogs(CME)
Jun08 080516 77.200 78.080 76.000 76.350 -0.730 13,127 30,512 -3,306
Jul08 080516 77.400 77.950 76.080 76.250 -0.800 16,593 64,573 +2,429
Aug08 080516 77.225 77.850 76.535 77.035 -0.015 7,437 53,793 -212
Oct08 080516 72.900 73.200 72.000 73.100 +0.800 4,476 36,293 -359
Dec08 080516 75.050 75.250 73.700 73.850 -0.600 2,050 35,577 +413
Feb09 080516 80.400 80.750 78.900 79.250 -1.350 669 16,743 -7
Apr09 080516 83.500 84.200 83.150 83.800 -0.150 513 8,930 +186
May09 080516 88.000 88.200 87.950 88.000 unch 43 239 +35
Total Volume and Open Interest 42,724 250,257 -2,104
Pork Bellies(CME)
May08 080516 77.000 80.900 77.000 77.000 -0.900 16 18 +0
Jul08 080516 81.000 81.500 77.635 77.680 -2.955 108 1,379 -1
Aug08 080516 81.600 81.900 78.300 78.350 -2.650 12 397 -2
Feb09 080516 102.500 102.550 101.000 101.950 -0.750 3 38 +1
Mar09 080516 101.700 101.700 101.700 101.700 unch 0 2 +0
Total Volume and Open Interest 305 1,836 -90
Class III Milk(CME)
May08 080516 18.05 18.11 18.05 18.09 +0.01 24 3,671 -54
Jun08 080516 19.70 19.92 19.60 19.90 +0.23 179 3,572 +4
Jul08 080516 20.27 20.43 20.08 20.40 +0.13 184 3,260 +12
Aug08 080516 20.25 20.49 20.25 20.40 unch 169 2,959 +20
Sep08 080516 20.54 20.62 20.43 20.55 unch 123 2,799 +17
Total Volume and Open Interest 1,067 29,871 +276
Cocoa(ICE)
May08 080516 2774 2774 2774 2774 unch      
Jul08 080516 2622 2682 2606 2676 +47 2,779 74,226 -515
Sep08 080516 2622 2675 2605 2669 +47 787 28,473 +478
Dec08 080516 2614 2655 2594 2651 +49 63 26,076 -15
Mar09 080516 2550 2624 2550 2618 +48 131 11,763 -82
May09 080516 2610 2622 2583 2620 +49 16 2,996 +11
Jul09 080516 2618 2620 2615 2620 +43 12 2,049 +6
Total Volume and Open Interest 14,265 148,122 +1,652
Coffee "C"(ICE)
May08 080516 137.50 138.15 137.00 138.00 +1.30 55 291 -31
Jul08 080516 136.95 138.80 136.55 138.00 +1.20 6,306 84,386 +0
Sep08 080516 139.45 141.00 138.85 140.30 +1.25 2,206 31,210 +84
Dec08 080516 143.20 144.25 143.00 143.60 +1.20 475 15,272 +56
Mar09 080516 146.85 146.95 146.05 146.90 +1.20 316 9,751 +114
May09 080516 149.00 149.10 148.95 149.10 +1.25 285 3,920 +58
Total Volume and Open Interest 11,866 148,310 -589
Orange Juice(ICE)
Jul08 080516 110.60 111.70 107.20 108.50 -2.10 793 22,655 -11
Sep08 080516 113.50 113.50 111.00 112.05 -1.95 206 4,367 +95
Nov08 080516 118.70 118.70 114.70 115.55 -2.00 21 2,372 +1
Jan09 080516 120.00 120.00 118.00 118.75 -2.35 13 1,632 +11
Mar09 080516 124.00 124.00 122.15 122.15 -2.35 0 1,266 +0
May09 080516 127.00 127.00 125.60 125.60 -2.35 0 15 +0
Total Volume and Open Interest 2,221 32,224 +1,280
Sugar #11(ICE)
Jul08 080516 11.00 11.25 10.96 11.13 +0.13 32,299 421,954 -1,820
Oct08 080516 12.05 12.27 12.03 12.15 +0.12 15,155 201,504 +2,626
Mar09 080516 13.28 13.48 13.26 13.35 +0.09 4,548 99,383 +36
May09 080516 13.68 13.86 13.68 13.76 +0.10 421 68,930 -4
Jul09 080516 13.86 14.00 13.86 13.93 +0.10 498 38,771 -47
Total Volume and Open Interest 103,104 912,271 -3,643
Sugar #14(ICE)
Jul08 080516 21.00 21.14 20.98 21.05 -0.01 207 2,669 -5
Sep08 080516 21.00 21.14 21.00 21.07 -0.01 175 1,561 -19
Nov08 080516 21.35 21.49 21.35 21.46 +0.06 35 1,296 +35
Jan09 080516 21.30 21.50 21.30 21.50 +0.32 0 752 +0
Mar09 080516 21.30 21.50 21.30 21.40 +0.22 0 382 +0
Total Volume and Open Interest 417 7,100 +11
London Cocoa(LCE)
Jul08 080516 1441 1469 1439 1467 +26 1,597 86,393 +103
Sep08 080516 1392 1420 1392 1419 +28 1,182 58,351 +314
Dec08 080516 1394 1400 1384 1399 +26 418 42,394 -81
Mar09 080516 1355 1376 1355 1375 +28 475 25,109 +69
May09 080516 1374 1382 1367 1380 +29 124 6,713 +38
Jul09 080516 1389 1389 1389 1389 +29 0 2,812 +0
Sep09 080516 1399 1399 1399 1399 +29 0 660 +0
Total Volume and Open Interest 20,132 223,147 -1,011
London Coffee(LCE)
May08 080516 2260.00 2260.00 2260.00 2260.00 +35.00 51 1,067 -48
Jul08 080516 2260.00 2289.00 2244.00 2280.00 +35.00 11,341 78,006 -615
Sep08 080516 2235.00 2272.00 2235.00 2263.00 +29.00 1,553 35,844 +591
Nov08 080516 2200.00 2251.00 2200.00 2244.00 +29.00 797 9,086 +211
Jan09 080516 2200.00 2235.00 2200.00 2229.00 +39.00 307 5,627 +49
Total Volume and Open Interest 3,501 129,442 -2,570
London Sugar(LCE)
Aug08 080516 331.10 334.50 331.10 333.40 +1.20 2,588 19,462 -396
Oct08 080516 335.50 337.90 335.00 337.90 +2.40 850 15,040 +210
Dec08 080516 344.90 348.60 344.90 348.50 +3.00 74 4,414 +44
Mar09 080516 357.70 361.40 357.50 360.70 +3.00 26 6,362 +3
May09 080516 365.90 367.10 365.00 366.90 +1.90 2 2,508 +2
Total Volume and Open Interest 4,650 54,172 -577
Cotton(ICE)
Jul08 080516 70.50 72.40 70.26 71.96 +1.83 7,334 125,591 +283
Oct08 080516 75.85 77.42 75.85 77.42 +1.65 41 3,135 +27
Dec08 080516 79.35 81.15 79.02 80.65 +1.81 3,377 107,862 +515
Mar09 080516 84.12 85.30 84.00 85.30 +1.75 674 11,438 +319
May09 080516 85.53 86.63 85.53 86.61 +1.54 146 1,407 +13
Jul09 080516 86.75 87.80 86.75 87.77 +1.40 118 1,724 +6
Total Volume and Open Interest 16,011 255,327 +2,224
Lumber(CME)
Jul08 080516 246.0 249.0 245.5 245.9 +2.1 729 10,244 -128
Sep08 080516 265.5 265.9 263.5 263.8 +0.9 54 2,896 -22
Nov08 080516 259.7 259.8 256.2 258.4 unch 38 836 -1
Jan09 080516 282.1 282.8 279.1 282.7 -1.1 10 453 +4
Total Volume and Open Interest 1,127 14,741 -159
Crude Oil(NYM)
Jun08 080516 124.40 127.82 124.04 126.29 +2.17 411,677 142,410 -54,671
Jul08 080516 124.22 127.42 123.74 126.04 +2.19 194,730 351,134 +2,448
Aug08 080516 124.05 127.12 123.59 125.90 +2.23 37,385 77,152 +546
Sep08 080516 123.75 126.90 123.44 125.79 +2.28 20,579 84,269 +6,044
Oct08 080516 123.80 126.70 123.80 125.67 +2.30 8,724 49,626 +5
Nov08 080516 123.60 126.45 123.60 125.54 +2.32 5,737 26,153 -105
Dec08 080516 123.04 126.36 122.90 125.41 +2.36 32,860 212,776 +2,781
Jan09 080516 125.45 125.96 125.00 125.26 +2.44 1,096 30,335 -41
Feb09 080516 125.12 125.25 124.98 125.11 +2.53 704 13,386 -131
Mar09 080516 125.30 125.30 124.95 124.95 +2.62 33 13,709 -15
Apr09 080516 124.80 124.80 124.80 124.80 +2.71 69 8,485 -12
May09 080516 124.65 124.65 124.65 124.65 +2.80 2,048 15,080 -1,479
Jun09 080516 123.70 124.83 123.70 124.50 +2.89 3,342 30,202 -693
Jul09 080516 124.35 124.35 124.35 124.35 +2.98 0 14,191 +0
Aug09 080516 124.22 124.22 124.22 124.22 +3.07 1,255 6,598 +1,235
Sep09 080516 124.13 124.13 124.13 124.13 +3.16 5 9,731 -45
Total Volume and Open Interest 612,436 1,475,402 -1,605
Heating Oil(NYM)
Jun08 080516 363.41 371.41 363.22 370.28 +8.04 37,630 52,214 -2,519
Jul08 080516 364.00 372.10 364.00 370.93 +7.99 19,466 57,454 +2,019
Aug08 080516 366.41 372.70 365.74 371.98 +7.79 4,547 21,125 +112
Sep08 080516 371.03 373.81 370.80 373.18 +7.69 3,378 12,556 +336
Oct08 080516 372.11 375.00 372.11 374.18 +7.64 2,729 10,127 +698
Nov08 080516 372.93 375.15 372.93 375.03 +7.69 1,534 7,288 +222
Dec08 080516 369.63 376.63 369.63 375.78 +7.74 4,200 24,139 -338
Jan09 080516 376.32 376.49 374.20 376.13 +7.74 695 12,829 +159
Feb09 080516 373.60 375.03 373.60 375.03 +7.64 165 2,478 +72
Mar09 080516 370.00 371.38 370.00 371.38 +7.54 83 1,073 +7
Apr09 080516 363.85 364.88 363.85 364.88 +7.44 39 1,184 +11
May09 080516 358.42 358.48 357.55 358.48 +7.34 59 682 +6
Total Volume and Open Interest 85,538 230,802 -4,747
Gasoline(NYMEX)
Jun08 080516 316.58 324.38 316.58 322.35 +5.77 36,139 63,473 -2,115
Jul08 080516 316.55 323.50 315.81 321.27 +5.49 20,330 75,453 +2,894
Aug08 080516 320.00 321.83 318.25 319.87 +5.49 8,934 19,539 +1,313
Sep08 080516 317.00 319.59 316.40 317.47 +5.54 5,159 27,652 -5
Oct08 080516 304.94 306.10 303.17 304.47 +5.54 3,441 25,418 +259
Nov08 080516 301.25 304.00 300.60 301.92 +5.59 1,701 7,308 +152
Dec08 080516 301.95 303.00 299.95 301.17 +5.59 3,188 17,913 -264
Jan09 080516 303.00 303.31 302.10 302.27 +5.54 886 7,000 +559
Feb09 080516 305.00 305.00 304.00 304.27 +5.49 72 1,753 +50
Mar09 080516 307.00 307.12 307.00 307.12 +5.49 50 1,976 +25
Total Volume and Open Interest 80,297 265,627 +3,064
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080516 322.35 322.35 322.35 322.35 +5.77 4 6 -1
Jul08 080516 321.27 321.27 321.27 321.27 +5.49 1 1 +1
Aug08 080516 319.87 319.87 319.87 319.87 +5.49 0 2 +0
Sep08 080516 317.47 317.47 317.47 317.47 +5.54      
Total Volume and Open Interest 5 9 +0
Natural Gas(NYM)
Jun08 080516 11.374 11.583 11.010 11.094 -0.305 102,558 88,142 -7,466
Jul08 080516 11.585 11.742 11.175 11.259 -0.297 36,086 126,357 +10,414
Aug08 080516 11.761 11.834 11.310 11.354 -0.291 7,690 40,853 +586
Sep08 080516 11.711 11.863 11.335 11.384 -0.288 6,038 34,118 +779
Oct08 080516 11.890 11.913 11.430 11.451 -0.288 10,528 68,046 +692
Nov08 080516 12.118 12.165 11.721 11.721 -0.283 2,957 35,376 +692
Dec08 080516 12.480 12.543 12.092 12.111 -0.263 2,134 37,920 -182
Jan09 080516 12.735 12.770 12.325 12.346 -0.243 4,840 57,226 +625
Feb09 080516 12.681 12.681 12.278 12.296 -0.238 538 15,200 +41
Mar09 080516 12.410 12.424 11.964 12.021 -0.233 3,705 46,031 +470
Apr09 080516 10.618 10.650 10.315 10.331 -0.143 4,126 37,760 -415
May09 080516 10.431 10.440 10.157 10.169 -0.130 1,668 31,251 -160
Jun09 080516 10.500 10.500 10.235 10.235 -0.125 991 14,294 +296
Jul09 080516 10.406 10.406 10.321 10.321 -0.120 337 12,247 +190
Aug09 080516 10.629 10.629 10.378 10.378 -0.115 105 11,772 +42
Sep09 080516 10.669 10.672 10.401 10.401 -0.112 140 9,273 +74
Total Volume and Open Interest 121,797 883,427 +4,491
Brent Crude Oil(ICE)
Jul08 080516 123.05 126.34 122.71 124.99 +2.36 87,127 133,422 -4,006
Aug08 080516 123.55 126.65 123.09 125.38 +2.33 38,018 112,302 +2,072
Sep08 080516 123.78 126.68 123.35 125.58 +2.28 18,370 39,316 +1,299
Oct08 080516 123.88 126.72 123.45 125.66 +2.25 10,382 21,934 -155
Nov08 080516 124.02 126.77 123.65 125.68 +2.24 6,398 17,201 +865
Dec08 080516 123.97 126.72 123.58 125.63 +2.27 12,068 63,771 +160
Jan09 080516 123.63 125.62 123.63 125.62 +2.33 627 16,222 -77
Feb09 080516 125.54 125.54 125.54 125.54 +2.41 391 9,660 +51
Mar09 080516 125.42 125.42 125.42 125.42 +2.47 0 7,168 +0
Apr09 080516 125.28 125.28 125.28 125.28 +2.54 0 8,601 +0
May09 080516 122.87 125.15 122.87 125.15 +2.62 0 2,436 +0
Jun09 080516 125.43 125.43 125.04 125.04 +2.72 17 11,217 -7
Jul09 080516 124.95 124.95 124.95 124.95 +2.84 0 3,077 +0
Aug09 080516 124.87 124.87 124.87 124.87 +2.97 0 1,993 +0
Total Volume and Open Interest 378,393 570,767 -14,184
Gas Oil(ICE)
Jun08 080516 1188.00 1213.75 1187.00 1201.50 +3.25 44,003 69,933 -341
Jul08 080516 1193.75 1210.00 1182.50 1198.25 +4.50 28,808 49,457 +2,191
Aug08 080516 1188.75 1208.25 1185.75 1196.50 +4.75 10,379 19,918 +665
Sep08 080516 1186.75 1206.50 1185.25 1195.00 +5.00 5,410 17,410 -377
Oct08 080516 1184.00 1202.75 1181.25 1192.00 +5.00 3,625 12,824 +574
Nov08 080516 1180.00 1198.75 1180.00 1188.25 +5.25 2,821 11,705 +32
Dec08 080516 1176.50 1196.50 1173.50 1184.75 +5.75 6,121 37,125 +51
Jan09 080516 1173.00 1188.50 1170.00 1181.25 +6.25 829 21,801 -110
Feb09 080516 1174.75 1174.75 1174.75 1174.75 +6.50 1 2,842 +25
Mar09 080516 1166.50 1166.50 1166.50 1166.50 +7.50 0 1,742 +126
Total Volume and Open Interest 103,981 282,075 +2,603
US Dollar Index(ICE)
Jun08 080516 73.435 73.520 72.800 72.960 -0.530 5,361 29,897 -1,495
Sep08 080516 73.690 73.690 73.250 73.385 -0.530 37 2,145 +5
Dec08 080516 73.775 73.775 73.775 73.775 -0.530 2 424 +0
Total Volume and Open Interest 8,251 33,957 +523
Australian Dollar(CME)
Jun08 080516 93.64 95.27 93.54 95.02 +1.28 112 96,984 -976
Sep08 080516 92.70 94.06 92.55 93.87 +1.26 0 1,112 -38
Dec08 080516 92.50 92.77 91.49 92.74 +1.25 0 1,031 +0
Total Volume and Open Interest 46,081 100,746 -770
British Pound(CME)
Jun08 080516 194.35 195.62 193.95 195.14 +1.09 21 165,131 -398
Sep08 080516 193.17 194.13 192.60 193.73 +1.05 0 2,144 +15
Dec08 080516 191.80 192.54 191.28 192.28 +1.00 0 379 +149
Total Volume and Open Interest 66,554 168,069 +2,226
Canadian Dollar(CME)
Jun08 080516 99.95 100.56 99.76 99.91 +0.03 127 100,384 +495
Sep08 080516 99.91 100.49 99.74 99.86 +0.02 2 6,332 +110
Dec08 080516 100.00 100.43 99.85 99.88 +0.03 17 3,256 -1
Mar09 080516 99.92 100.41 99.87 99.92 +0.05 0 843 +0
Total Volume and Open Interest 45,868 112,030 +3,503
Japanese Yen(CME)
Jun08 080516 95.65 96.76 95.29 96.16 +0.54 18 159,622 -10,927
Sep08 080516 96.18 97.19 95.75 96.60 +0.52 0 4,847 +254
Dec08 080516 96.85 97.52 96.27 97.03 +0.52 0 662 +0
Total Volume and Open Interest 104,959 175,857 +1,434
Swiss Franc(CME)
Jun08 080516 94.63 95.90 94.46 95.52 +0.84 13 65,098 -2,482
Sep08 080516 94.88 95.90 94.54 95.57 +0.84 1 1,288 +15
Dec08 080516 95.55 95.76 94.56 95.55 +0.81 0 64 +0
Total Volume and Open Interest 41,387 68,963 -225
EuroFX(CME)
Jun08 080516 154.23 155.80 154.15 155.58 +1.28 117 200,026 -64
Sep08 080516 153.85 155.02 153.47 154.83 +1.25 150 3,834 +365
Dec08 080516 154.14 154.14 152.88 154.14 +1.25 0 1,095 +219
Total Volume and Open Interest 195,795 204,930 -2,416
Mexican Peso(CME)
May08 080516 962.0 962.0 957.5 962.0 +4.5 3 0 -3
Jun08 080516 954.5 959.0 953.0 957.8 +4.5 46 114,093 -3,051
Total Volume and Open Interest 11,503 119,050 +205
30-Year T-Bonds(CBOT)
Jun08 080516 116~225 117~190 115~290 116~145 +0~010 289,931 924,136 -2,466
Sep08 080516 115~185 116~130 114~285 115~145 +0~020 9,353 18,817 +5,798
Dec08 080516 114~080 114~080 114~060 114~080 +0~020 1 51 +0
Total Volume and Open Interest 365,443 939,792 -1,387
10-Year T-Notes(CBOT)
Jun08 080516 115~130 115~255 114~265 115~070 -0~020 1,140,539 1,992,332 -13,777
Sep08 080516 113~275 114~140 113~160 113~275 -0~020 65,819 181,456 +50,422
Dec08 080516 112~265 112~285 112~265 112~265 -0~020 0 932 +0
Total Volume and Open Interest 1,449,229 2,142,622 +26,377
5-Year T-Notes(CBOT)
Jun08 080516 111~101 112~007 111~047 111~094 +0~002 718,738 0 +0
Sep08 080516 110~114 111~037 110~075 110~123 +0~003 92,550 0 +0
Dec08 080516 110~123 110~123 110~121 110~123 +0~003      
Total Volume and Open Interest 831,013 1,912,211 -6,543
2 Year T-Notes(CBOT)
Jun08 080516 106~000 106~017 105~106 106~002 +0~005 4,614 1,196,574 -15,827
Sep08 080516 105~067 105~090 105~050 105~074 +0~005 4,192 47,263 +11,494
Dec08 080516 105~074 105~074 105~070 105~074 +0~005      
Total Volume and Open Interest 379,641 1,252,023 +31,140
Eurodollars(CME)
Jun08 080516 97.320 97.380 97.275 97.335 +0.030 12,267 1,367,930 +24,255
Sep08 080516 97.250 97.330 97.175 97.260 +0.020 12,555 1,397,548 -26,954
Dec08 080516 97.010 97.105 96.905 97.015 +0.020 16,279 1,365,672 +8,984
Mar09 080516 96.860 96.950 96.745 96.855 +0.020 11,727 1,105,752 -4,156
Jun09 080516 96.675 96.760 96.545 96.655 +0.005 9,149 911,554 +11,821
Sep09 080516 96.490 96.570 96.365 96.460 -0.010 5,121 762,085 -4,661
Dec09 080516 96.305 96.375 96.180 96.265 -0.015 5,075 544,432 +4,872
Mar10 080516 96.185 96.260 96.070 96.150 -0.015 5,176 427,012 +490
Jun10 080516 96.040 96.125 95.945 96.020 -0.015 4,135 267,866 +7,657
Sep10 080516 95.920 96.015 95.830 95.910 -0.010 3,370 192,003 -2,839
Dec10 080516 95.805 95.900 95.720 95.795 -0.005 3,979 157,127 +2,430
Mar11 080516 95.730 95.835 95.650 95.725 unch 3,083 108,274 +3,354
Jun11 080516 95.660 95.760 95.580 95.650 +0.005 1,116 112,969 +396
Sep11 080516 95.585 95.695 95.510 95.585 +0.010 1,522 70,797 -4
Dec11 080516 95.490 95.610 95.435 95.500 +0.010 363 69,423 -3
Mar12 080516 95.445 95.570 95.385 95.460 +0.015 646 93,978 -92
Jun12 080516 95.410 95.520 95.325 95.405 +0.015 2,507 46,939 -104
Sep12 080516 95.330 95.455 95.285 95.355 +0.020 2,179 47,459 +901
Total Volume and Open Interest 3,305,480 9,260,627 -3,158
30 Day Federal Funds(CBOT)
May08 080516 6.270 6.275 6.265 6.270 unch 40 144,855 +1,359
Jun08 080516 6.265 6.270 6.260 6.260 unch 302 85,223 -736
Jul08 080516 6.270 6.285 6.265 6.275 unch 32 113,740 -893
Aug08 080516 6.260 6.285 6.250 6.265 unch 702 102,057 -19
Sep08 080516 6.245 6.265 6.230 6.245 unch 73 58,459 +603
Oct08 080516 97.960 97.980 97.930 97.955 -0.005 758 68,484 +1,329
Total Volume and Open Interest 104,032 710,584 +15,305
30 Day Fed Funds(e-CBOT)
May08 080516 98.020 98.025 98.015 98.020 unch 3,649 144,855 +1,359
Jun08 080516 98.015 98.020 98.010 98.010 unch 6,394 85,223 -736
Jul08 080516 98.020 98.035 98.015 98.025 unch 10,295 113,740 -893
Aug08 080516 98.010 98.035 98.000 98.015 unch 11,548 102,057 -19
Sep08 080516 97.995 98.015 97.980 97.995 unch 9,274 58,459 +603
Oct08 080516 97.960 97.980 97.930 97.955 -0.005 9,713 68,484 +1,329
Total Volume and Open Interest 62,383 713,536 +5,925
3-Mth Euro-Yen(CME)
Jun08 080516 99.15 99.15 99.15 99.15 unch 527 15,180 +362
Sep08 080516 99.09 99.09 99.09 99.09 unch 1,672 8,929 +1,506
Dec08 080516 99.01 99.01 99.01 99.01 +0.02 234 2,364 +56
Mar09 080516 98.93 98.93 98.93 98.93 +0.01 0 1,510 +0
Jun09 080516 98.86 98.86 98.86 98.86 +0.01 0 246 +0
Sep09 080516 98.82 98.82 98.82 98.82 +0.01 0 350 +0
Dec09 080516 98.77 98.77 98.77 98.77 +0.01 0 1 +0
Mar10 080516 98.72 98.72 98.72 98.72 +0.01      
Jun10 080516 98.65 98.65 98.65 98.65 +0.03      
Sep10 080516 98.60 98.60 98.60 98.60 +0.02      
Total Volume and Open Interest 2,433 28,580 +1,924
3-Mth Euro-Yen(SGX)
Jun08 080516 99.15 99.15 99.15 99.15 +0.01 510 30,833 +95
Sep08 080516 99.10 99.10 99.08 99.09 +0.01 2,335 16,986 +1,027
Dec08 080516 99.00 99.01 98.98 99.01 +0.01 94 12,615 -192
Mar09 080516 98.92 98.93 98.89 98.92 +0.03 155 9,379 +25
Jun09 080516 98.84 98.86 98.84 98.84 +0.02 36 2,995 +0
Sep09 080516 98.79 98.81 98.79 98.79 +0.03 0 1,058 +0
Dec09 080516 98.74 98.74 98.74 98.74 +0.03 0 464 +0
Mar10 080516 98.69 98.69 98.69 98.69 +0.03 0 450 +0
Total Volume and Open Interest 3,130 78,436 -204
Japanese Gov't Bonds(SGX)
Jun08 080516 135.27 135.56 134.38 134.78 -0.07 2,140 18,603 -358
Sep08 080516 134.78 134.78 134.41 134.78 -0.07      
Dec08 080516 134.78 134.78 134.78 134.78 -0.07      
Total Volume and Open Interest 2,140 18,603 -358
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 080516 42.59 42.73 42.39 42.58 +0.09 678,959 1,124,286 +36,955
Sep08 080516 42.89 42.93 42.89 42.93 +0.06 3,009 17,529 +852
Dec08 080516 42.35 42.35 42.35 42.35 +0.17 337 0 +0
Total Volume and Open Interest 682,305 1,141,815 +37,807
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 080516 107~07 107~23 107~06 107~20 +0~17 111,365 322,232 -6,964
Sep08 080516 107~19 107~19 107~19 107~19 +0~17      
Total Volume and Open Interest 88,041 329,196 -1,216
3-Mth Short Sterling(LIFFE)
Jun08 080516 94.14 94.18 94.13 94.18 +0.04 69,932 438,902 -14,903
Sep08 080516 94.19 94.24 94.18 94.24 +0.04 115,572 477,190 -781
Dec08 080516 94.30 94.36 94.26 94.35 +0.04 170,915 569,277 -12,841
Mar09 080516 94.45 94.56 94.45 94.54 +0.04 163,519 416,389 -9,432
Jun09 080516 94.60 94.66 94.57 94.64 +0.03 166,765 361,281 +4,959
Sep09 080516 94.59 94.68 94.59 94.67 +0.04 92,669 186,871 -9,008
Total Volume and Open Interest 1,085,730 2,811,050 +33,206
3-Mth Euribor(LIFFE)
Jun08 080516 95.150 95.180 95.140 95.170 +0.020 108,419 723,071 +8,031
Sep08 080516 95.230 95.270 95.195 95.260 +0.035 177,474 553,431 +17,763
Dec08 080516 95.295 95.335 95.245 95.325 +0.040 211,157 546,422 -4,535
Total Volume and Open Interest 1,167,692 3,561,158 +66,667
3-Mth Aus T-Bills(SFE)
Jun08 080516 92.18 92.22 92.17 92.20 +0.01 11,092 436,507 -1,929
Sep08 080516 92.21 92.25 92.18 92.21 unch 14,229 274,480 -7,527
Dec08 080516 92.26 92.31 92.23 92.26 -0.01 10,822 129,775 -329
Mar09 080516 92.38 92.41 92.34 92.37 -0.01 4,066 77,047 -1,776
Jun09 080516 92.47 92.52 92.46 92.47 -0.03 1,824 58,917 +381
Sep09 080516 92.57 92.62 92.55 92.57 -0.03 37 47,118 -31
Dec09 080516 92.68 92.68 92.63 92.64 -0.03 218 24,682 -132
Mar10 080516 92.74 92.75 92.70 92.71 -0.03 157 11,136 +138
Jun10 080516 92.75 92.75 92.75 92.75 -0.03 20 1,784 +0
Sep10 080516 92.77 92.77 92.77 92.77 -0.03 20 846 +10
Total Volume and Open Interest 52,489 1,063,052 -11,185
10-Year Aus T-Bonds(SFE)
Jun08 080516 93.68 93.70 93.64 93.68 +0.01 30,774 460,337 +13,114
Sep08 080516 93.68 93.68 93.68 93.68 unch      
Total Volume and Open Interest 43,329 460,337 +13,114
3-Year Aus T-Bonds(SFE)
Jun08 080516 93.66 93.67 93.61 93.63 +0.00 55,778 552,592 -6,202
Sep08 080516 93.63 93.63 93.63 93.63 +0.00      
Total Volume and Open Interest 72,071 552,592 -6,202
Gold(CMX)
Jun08 080516 882.9 905.6 880.5 899.9 +19.9 149,377 217,243 +6,289
Aug08 080516 886.6 909.7 884.9 904.1 +20.0 18,542 84,645 -2,209
Oct08 080516 892.9 911.9 892.9 908.0 +19.9 60 16,350 +6
Dec08 080516 893.0 918.0 893.0 912.0 +20.0 1,879 41,536 +521
Feb09 080516 899.5 920.5 899.5 916.2 +20.0 94 22,804 +0
Apr09 080516 912.9 922.9 912.9 920.3 +20.1 1,101 10,424 +141
Jun09 080516 921.8 927.9 921.8 924.4 +20.1 1,474 13,794 -711
Aug09 080516 929.0 929.0 929.0 929.0 +20.1 200 3,011 -9
Oct09 080516 933.7 933.7 933.7 933.7 +20.0 5 678 +0
Dec09 080516 928.0 943.2 928.0 938.6 +19.9 8 12,838 +6
Feb10 080516 938.0 943.5 938.0 943.5 +19.7 30 60 +0
Total Volume and Open Interest 106,789 441,230 +1,594
Silver(CMX)
May08 080516 1680.0 1692.0 1680.0 1690.4 +27.7 106 310 +6
Jul08 080516 1677.0 1711.0 1675.5 1696.0 +27.5 24,143 64,661 +12
Sep08 080516 1690.5 1713.0 1690.5 1704.9 +27.5 311 12,912 -36
Dec08 080516 1700.0 1733.0 1699.0 1717.6 +27.5 465 21,716 +156
Mar09 080516 1731.0 1731.5 1729.9 1729.9 +27.5 5 5,424 +3
May09 080516 1738.5 1738.5 1738.5 1738.5 +27.5 1 2,395 +0
Jul09 080516 1746.7 1746.7 1746.7 1746.7 +27.5 10 3,502 -10
Total Volume and Open Interest 23,017 122,132 -670
Platinum(NYMEX)
Jul08 080516 2089.8 2160.0 2070.1 2132.0 +55.1 2,721 15,511 +331
Oct08 080516 2072.0 2146.2 2072.0 2128.1 +54.2 117 826 +105
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080516 436.35 458.00 435.05 453.30 +12.70 3,145 12,175 -932
Sep08 080516 443.70 459.15 443.70 457.20 +12.70 779 0 +0
Dec08 080516 444.60 461.15 444.60 461.15 +12.70 126 0 +0
Total Volume and Open Interest 7,999 20,262 -6
Copper(CMX)
May08 080516 376.30 387.30 376.30 384.65 +8.55 508 2,726 -370
Jul08 080516 374.05 385.95 373.95 382.65 +8.80 12,263 61,521 +896
Sep08 080516 373.35 385.00 373.30 382.00 +8.75 3,021 15,871 +51
Dec08 080516 377.95 381.00 377.95 378.75 +8.50 771 9,487 +376
Mar09 080516 375.10 375.10 375.10 375.10 +8.25 17 1,665 +16
Total Volume and Open Interest 13,481 97,256 -543
Aluminum(CMX)
May08 080516 1.37 1.37 1.37 1.37 -133.63      
Jun08 080516 1.37 1.37 1.37 1.37 -133.63      
Jul08 080516 1.37 1.37 1.37 1.37 -133.63      
Aug08 080516 1.37 1.37 1.37 1.37 -133.63      
Sep08 080516 1.37 1.37 1.37 1.37 -133.63      
Oct08 080516 1.37 1.37 1.37 1.37 -133.63      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080516 12988 13033 12895 12983 -13 2,776 28,401 -390
Sep08 080516 12983 13002 12983 12983 -16 3 1,620 +0
Dec08 080516 12998 13011 12998 12998 -13 0 1,872 -400
Mar09 080516 13010 13023 13010 13010 -13      
Total Volume and Open Interest 2,229 32,679 +430
S & P 500(CME)
Jun08 080516 1424.50 1429.50 1414.70 1425.80 +1.20 22,329 519,207 +885
Sep08 080516 1417.50 1429.50 1417.50 1427.50 +1.00 1,382 30,954 +1,495
Dec08 080516 1423.50 1431.60 1422.60 1429.60 +1.00 101 11,238 +100
Mar09 080516 1433.10 1435.10 1426.10 1433.10 +1.00 0 8 +0
Total Volume and Open Interest 34,407 559,113 +2,329
S & P 500 E-Mini(Globex)
Jun08 080516 1424.25 1429.50 1414.75 1425.75 +1.25 1,745,979 2,075,777 +30,102
Sep08 080516 1427.00 1430.75 1416.50 1427.50 +1.00 3,056 82,764 +794
Total Volume and Open Interest 1,750,344 2,130,552 +1,348
NASDAQ 100(CME)
Jun08 080516 2035.00 2041.50 2012.00 2035.50 -0.30 2,515 36,882 -2
Sep08 080516 2044.00 2046.00 2040.00 2044.00 -0.30 10 137 +0
Dec08 080516 2054.00 2054.80 2054.00 2054.00 -0.30 0 2 +0
Total Volume and Open Interest 2,928 37,034 -637
NASDAQ 100 E-Mini(Globex)
Jun08 080516 2035.00 2041.50 2012.80 2035.50 -0.30 363,687 388,023 +19,467
Sep08 080516 2038.30 2049.50 2021.50 2044.00 -0.30 868 7,729 -184
Total Volume and Open Interest 355,744 376,893 -3,423
S & P Midcap 400(CME)
Jun08 080516 885.00 886.50 877.50 884.20 +1.80 26 5,274 -190
Sep08 080516 885.20 885.20 883.40 885.20 +1.80 0 55 +0
Dec08 080516 890.20 890.20 888.40 890.20 +1.80 0 2 +0
Total Volume and Open Interest 53 5,521 +188
Russell 2000(CME)
Jun08 080516 745.50 746.10 731.50 740.90 -1.90 425 38,988 +112
Sep08 080516 740.70 742.60 740.70 740.70 -1.90 0 29 +0
Total Volume and Open Interest 1,270 38,905 -398
Russell 2000 E-Mini(Globex)
Jun08 080516 742.90 746.40 731.90 740.90 -1.90 174,466 695,212 -435
Sep08 080516 742.00 745.90 732.00 740.70 -1.90 206 6,891 +5
Total Volume and Open Interest 184,115 703,726 +2,488
Nikkei 225(CME)
Jun08 080516 14305 14420 14200 14260 -10 73,586 210,057 +7,511
Sep08 080516 14345 14425 14230 14245 -35 493 1,092 -124
Total Volume and Open Interest 74,079 211,160 +7,387
Nikkei 225(SGX)
Jun08 080516 14305 14420 14200 14260 -10 73,586 210,057 +7,511
Sep08 080516 14345 14425 14230 14245 -35 493 1,092 -124
Dec08 080516 14195 14195 14195 14195 -30 0 10 +0
Total Volume and Open Interest 74,079 211,160 +7,387
CAC 40(EURONEXT)
May08 080516 5071.5 5114.0 5070.5 5111.0 +66.5 159,019 366,628 -120,557
Jun08 080516 5020.0 5061.5 4999.0 5020.0 +33.5 97,830 377,593 +51,177
Jul08 080516 5042.5 5062.0 5030.5 5032.0 +33.5 139 191 +94
Total Volume and Open Interest 427,428 816,196 +149,519
Hang Seng Index(HKFE)
May08 080516 25522 25716 25456 25669 +169 6,573 3,989 -67,029
Jun08 080516 25500 25642 25395 25600 +179 78 26 -502
Total Volume and Open Interest 6,655 4,048 -67,506
DAX(EUREX)
Jun08 080516 7140.0 7242.0 7138.0 7173.0 +64.5 130,765 235,509 -1,240
Sep08 080516 7218.0 7320.5 7218.0 7250.0 +64.0 494 7,711 -66
Dec08 080516 7317.0 7390.0 7314.0 7330.0 +65.0 189 3,138 +48
Total Volume and Open Interest 131,448 246,358 -2,242
FT-SE 100(EURONEXT)
Jun08 080516 6288.00 6359.50 6272.50 6293.00 +46.00 97,961 482,398 +1,031
Sep08 080516 6302.00 6389.50 6302.00 6328.00 +49.00 487 14,247 +319
Dec08 080516 6376.00 6376.00 6376.00 6376.00 +49.00 9 4,321 +8
Total Volume and Open Interest 115,490 499,608 -6,870
SPI 200(SFE)
Jun08 080516 5902.0 5989.0 5901.0 5953.0 +44.0 18,373 229,843 +3,054
Sep08 080516 5968.0 5994.0 5962.0 5962.0 +44.0 144 2,233 +101
Dec08 080516 6021.0 6021.0 6021.0 6021.0 +45.0 55 1,341 +34
Total Volume and Open Interest 19,954 233,630 +3,189
GSCI(CME)
Jun08 080516 785.50 791.80 781.00 782.00 +10.00 413 16,316 +215
Jul08 080516 784.50 792.00 774.95 784.50 +9.50      
Aug08 080516 130.64 136.64 119.59 130.64 +11.00      
Total Volume and Open Interest 1,608 17,907  
RJ/CRB Index(ICE)
Jun08 080516 399.80 399.80 399.80 399.80 -146.20 1 271 +1
Aug08 080516 560.00 561.45 560.00 561.00 +6.00 12 696 +5
Nov08 080516 570.00 570.00 570.00 570.00 +6.00 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