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 Mon May 19, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080519 1350.00 1355.00 1322.00 1333.00 -45.00 6,662 206,282 -2,061
Aug08 080519 1348.00 1348.00 1332.00 1333.75 -43.50 579 16,971 +419
Sep08 080519 1325.00 1336.00 1323.75 1323.75 -35.50 190 10,423 -34
Nov08 080519 1332.00 1335.00 1309.00 1322.00 -27.25 2,604 159,972 +2,387
Jan09 080519 1340.00 1347.50 1332.00 1334.50 -27.25 65 16,094 -23
Mar09 080519 1346.00 1346.00 1344.50 1344.50 -27.25 55 4,949 +7
May09 080519 1351.00 1351.00 1351.00 1351.00 -26.50 13 5,898 -29
Total Volume and Open Interest 128,820 454,846 -1,064
Soybean Meal(CBOT)
Jul08 080519 343.00 343.50 335.60 338.80 -11.20 5,962 68,557 -362
Aug08 080519 343.50 344.00 338.00 340.00 -10.50 1,417 22,818 +488
Sep08 080519 340.00 340.00 335.00 337.00 -8.00 358 13,657 +221
Oct08 080519 329.00 332.00 328.50 329.50 -4.50 931 16,456 +178
Dec08 080519 327.70 331.00 327.30 328.50 -4.20 1,326 57,655 +125
Jan09 080519 328.50 329.50 328.50 329.50 -4.00 69 5,793 +42
Mar09 080519 331.50 332.50 331.50 332.50 -4.00 21 3,350 +35
May09 080519 333.50 334.50 333.50 334.50 -4.50 111 2,646 +133
Total Volume and Open Interest 58,591 196,610 -837
Soybean Oil(CBOT)
Jul08 080519 61.00 61.10 59.55 60.20 -1.65 7,330 124,100 -729
Aug08 080519 61.25 61.25 60.30 60.54 -1.64 1,975 19,487 +545
Sep08 080519 61.75 61.75 60.88 60.88 -1.62 538 11,486 +2
Oct08 080519 61.18 61.20 61.03 61.16 -1.61 396 10,594 -62
Dec08 080519 62.10 62.30 61.55 61.76 -1.61 2,371 61,528 -1,457
Jan09 080519 62.08 62.08 62.08 62.08 -1.59 27 4,458 +16
Mar09 080519 62.39 62.39 62.39 62.39 -1.58 2 5,220 +1
May09 080519 62.45 62.45 62.45 62.45 -1.58 153 2,988 +68
Total Volume and Open Interest 65,177 252,191 -8,154
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 080519 586.00 593.50 583.50 586.75 -4.25 7,069 535,829 -4,106
Sep08 080519 598.00 604.50 596.50 599.25 -4.25 1,377 157,487 +3,614
Dec08 080519 611.50 619.00 609.50 613.00 -3.75 10,615 486,266 +6,360
Mar09 080519 623.50 631.00 622.50 625.50 -3.75 900 68,665 +433
May09 080519 634.75 639.50 633.50 633.50 -3.75 408 9,807 +492
Jul09 080519 639.00 646.00 639.00 640.50 -4.00 330 27,517 +570
Total Volume and Open Interest 212,325 1,400,844 +79
Wheat(CBOT)
Jul08 080519 780.00 806.50 772.00 791.00 +15.50 1,042 206,181 -1,214
Sep08 080519 803.00 819.00 799.00 805.75 +15.75 114 53,006 +30
Dec08 080519 814.00 840.00 813.00 825.00 +15.25 360 64,871 -13
Mar09 080519 842.50 842.50 842.50 842.50 +16.00 24 4,747 +39
May09 080519 849.50 849.50 849.50 849.50 +14.00 2 443 +4
Total Volume and Open Interest 74,799 361,634 +1,241
Wheat(KCBT)
Jul08 080519 828.00 852.00 821.00 837.00 +12.75 6,788 57,144 +366
Sep08 080519 836.00 862.00 833.00 848.00 +12.00 1,825 13,459 +94
Dec08 080519 853.00 877.00 848.50 867.00 +16.00 1,659 19,627 -81
Mar09 080519 880.00 888.00 875.00 885.00 +19.00 238 1,292 +12
May09 080519 891.00 891.00 891.00 891.00 +19.00 47 325 +0
Total Volume and Open Interest 11,211 100,931 +690
Wheat(MGE)
May08 080514 2300.00 2300.00 1300.00 1300.00 +50.00 1 1 -45
Jul08 080519 1002.00 1064.00 998.00 1037.50 +33.50 990 6,713 -455
Sep08 080519 861.00 884.00 861.00 874.00 +10.00 2,016 18,077 -189
Dec08 080519 871.00 892.00 870.00 880.00 +10.00 1,942 16,503 +720
Mar09 080519 882.00 895.00 880.00 885.00 +5.00 128 1,423 +6
Total Volume and Open Interest 5,119 44,017 +918
Oats(CBOT)
Jul08 080519 392.00 396.00 391.00 391.00 -3.00 83 10,010 -148
Sep08 080519 405.25 405.25 402.00 402.00 -3.00 7 484 -4
Dec08 080519 419.00 419.00 417.00 417.00 -2.50 6 5,476 -39
Mar09 080519 433.25 435.00 432.75 433.50 -1.50 18 174 +19
Total Volume and Open Interest 2,037 16,343 -157
Rough Rice(CBOT)
May08 080514 21.50 21.50 21.39 21.39 -0.61 2 3 -6
Jul08 080519 20.30 20.30 19.52 20.30 +0.23 47 8,372 -37
Sep08 080519 18.84 18.84 18.84 18.84 +0.09 10 5,059 -61
Nov08 080519 18.80 18.80 18.80 18.80 +0.05 4 4,850 +30
Total Volume and Open Interest 2,097 19,067 -178
Live Cattle(CME)
Jun08 080519 93.400 93.500 92.700 93.100 -0.785 15,715 64,513 -3,563
Aug08 080519 98.500 98.600 97.650 97.900 -1.200 13,466 124,180 +3,404
Oct08 080519 105.300 105.300 104.150 104.300 -1.250 5,979 60,408 +1,536
Dec08 080519 105.600 105.600 104.850 105.100 -0.900 1,581 27,327 +32
Feb09 080519 107.050 107.050 106.250 106.800 -0.835 496 14,710 +188
Apr09 080519 108.250 108.500 107.830 108.350 -0.400 117 5,960 +38
Total Volume and Open Interest 35,803 297,375 -2,306
Feeder Cattle(CME)
May08 080519 108.100 108.200 107.750 107.885 -0.595 693 2,399 -260
Aug08 080519 112.800 112.900 111.700 111.750 -1.330 1,772 20,535 +67
Sep08 080519 113.900 113.900 112.200 112.385 -1.465 157 3,842 +5
Oct08 080519 114.700 114.700 113.600 113.650 -1.635 228 3,841 +90
Nov08 080519 114.900 114.900 113.700 113.700 -1.300 41 978 +0
Jan09 080519 112.500 112.500 111.300 111.300 -1.200 8 765 +5
Mar09 080519 110.980 110.980 110.980 110.980 -0.520 2 6 +0
Total Volume and Open Interest 4,457 32,462 -8
Lean Hogs(CME)
Jun08 080519 76.100 76.750 75.800 76.135 -0.215 11,446 28,308 -2,204
Jul08 080519 76.000 76.250 75.385 76.100 -0.150 12,475 66,568 +1,995
Aug08 080519 76.900 77.050 76.200 76.475 -0.560 6,717 54,204 +411
Oct08 080519 72.800 73.500 72.700 73.430 +0.330 2,888 36,464 +171
Dec08 080519 73.800 74.250 73.700 73.950 +0.100 3,129 35,977 +400
Feb09 080519 79.350 79.450 78.800 79.400 +0.150 1,188 16,793 +50
Apr09 080519 83.800 83.950 83.300 83.500 -0.300 174 8,873 -57
May09 080519 87.900 88.150 87.900 88.150 +0.150 49 236 -3
Total Volume and Open Interest 44,983 249,420 -837
Pork Bellies(CME)
May08 080519 74.050 74.050 74.050 74.050 -2.950 1 3 -15
Jul08 080519 77.150 78.000 76.500 77.050 -0.630 194 1,412 +33
Aug08 080519 77.500 78.200 77.500 77.850 -0.500 20 401 +4
Feb09 080519 101.050 101.135 101.050 101.135 -0.815 26 41 +3
Mar09 080519 101.700 101.700 101.700 101.700 unch 0 2 +0
Total Volume and Open Interest 139 1,835 -1
Class III Milk(CME)
May08 080519 18.11 18.11 18.11 18.11 +0.02 162 3,698 +27
Jun08 080519 20.30 20.30 20.30 20.30 +0.40 124 3,607 +35
Jul08 080519 20.68 21.03 20.68 21.03 +0.63 162 3,302 +42
Aug08 080519 20.94 20.94 20.94 20.94 +0.54 86 2,976 +17
Sep08 080519 20.94 20.95 20.94 20.95 +0.40 96 2,825 +26
Total Volume and Open Interest 1,090 29,987 +116
Cocoa(ICE)
Jul08 080519 2666 2705 2575 2611 -65 6,595 74,636 +410
Sep08 080519 2660 2697 2573 2615 -54 1,726 29,666 +1,193
Dec08 080519 2644 2675 2556 2597 -54 218 26,027 -49
Mar09 080519 2628 2639 2530 2572 -46 909 12,336 +573
May09 080519 2630 2636 2573 2573 -47 44 3,026 +30
Jul09 080519 2637 2637 2571 2571 -49 13 2,059 +10
Sep09 080519 2580 2580 2580 2580 -49 0 641 +0
Total Volume and Open Interest 3,981 148,132 +10
Coffee "C"(ICE)
May08 080519 138.00 139.45 135.10 135.10 -2.90 84 232 -59
Jul08 080519 138.25 140.00 134.90 135.20 -2.80 6,649 84,532 +146
Sep08 080519 140.30 142.30 137.20 137.50 -2.80 1,721 31,293 +83
Dec08 080519 143.65 145.30 140.70 140.85 -2.75 756 15,468 +196
Mar09 080519 148.50 148.50 143.90 144.15 -2.75 278 9,805 +54
May09 080519 146.90 146.90 146.50 146.50 -2.60 52 3,898 -22
Total Volume and Open Interest 12,776 148,750 +440
Orange Juice(ICE)
Jul08 080519 108.10 109.80 106.60 107.85 -0.65 2,133 22,734 +79
Sep08 080519 112.40 113.50 110.30 111.40 -0.65 283 4,465 +98
Nov08 080519 116.00 116.00 114.45 114.85 -0.70 74 2,408 +36
Jan09 080519 119.00 119.00 117.50 118.30 -0.45 78 1,670 +38
Mar09 080519 121.70 121.70 121.70 121.70 -0.45 866 2,126 +860
May09 080519 125.15 125.15 125.15 125.15 -0.45 1 16 +1
Total Volume and Open Interest 1,033 32,320 +96
Sugar #11(ICE)
Jul08 080519 11.22 11.33 10.68 10.86 -0.27 34,829 419,003 -2,951
Oct08 080519 12.23 12.36 11.81 11.99 -0.16 19,345 206,333 +4,829
Mar09 080519 13.40 13.54 13.07 13.21 -0.14 5,187 99,462 +79
May09 080519 13.80 13.95 13.48 13.63 -0.13 2,338 70,215 +1,285
Jul09 080519 13.97 14.12 13.61 13.77 -0.16 614 38,768 -3
Total Volume and Open Interest 53,275 913,146 +875
Sugar #14(ICE)
Jul08 080519 21.18 21.18 20.80 21.06 +0.01 281 2,444 -225
Sep08 080519 21.10 21.10 20.85 21.06 -0.01 118 1,595 +34
Nov08 080519 21.30 21.30 21.30 21.30 -0.16 236 1,481 +185
Jan09 080519 21.45 21.45 21.45 21.45 -0.05 42 776 +24
Mar09 080519 21.40 21.40 21.40 21.40 unch 68 402 +20
Total Volume and Open Interest 836 7,213 +113
London Cocoa(LCE)
Jul08 080519 1464 1483 1404 1440 -27 2,868 86,051 -342
Sep08 080519 1416 1430 1375 1400 -19 2,189 58,347 -4
Dec08 080519 1392 1412 1366 1384 -15 2,221 42,731 +337
Mar09 080519 1370 1388 1344 1357 -18 1,500 25,138 +29
May09 080519 1380 1393 1349 1362 -18 545 7,230 +517
Jul09 080519 1381 1402 1371 1371 -18 0 2,812 +0
Sep09 080519 1380 1380 1380 1380 -19 0 660 +0
Total Volume and Open Interest 3,796 223,590 +443
London Coffee(LCE)
May08 080519 2260.00 2270.00 2238.00 2243.00 -17.00 0 1,067 +0
Jul08 080519 2280.00 2297.00 2245.00 2261.00 -19.00 5,727 78,329 +323
Sep08 080519 2260.00 2277.00 2230.00 2241.00 -22.00 2,800 35,526 -318
Nov08 080519 2236.00 2258.00 2218.00 2225.00 -19.00 1,046 9,294 +208
Jan09 080519 2221.00 2235.00 2205.00 2211.00 -18.00 44 5,630 +3
Total Volume and Open Interest 14,049 129,630 +188
London Sugar(LCE)
Aug08 080519 333.40 337.80 327.70 329.20 -4.20 1,127 19,358 -104
Oct08 080519 338.30 342.80 333.50 335.50 -2.40 590 15,066 +26
Dec08 080519 346.60 351.20 344.50 345.80 -2.70 282 4,523 +109
Mar09 080519 358.90 361.50 357.80 357.80 -2.90 58 6,373 +11
May09 080519 367.50 370.00 364.80 364.80 -2.10 38 2,508 +0
Total Volume and Open Interest 3,677 54,138 -34
Cotton(ICE)
Jul08 080519 71.92 71.96 70.24 71.81 -0.15 15,516 126,952 +1,361
Oct08 080519 77.10 77.42 76.30 77.38 -0.04 82 3,139 +4
Dec08 080519 80.53 80.70 79.00 80.61 -0.04 5,741 109,233 +1,371
Mar09 080519 85.32 85.48 84.01 85.43 +0.13 476 11,692 +254
May09 080519 85.55 86.81 85.55 86.76 +0.15 213 1,466 +59
Jul09 080519 86.85 87.94 86.85 87.89 +0.12 212 1,807 +83
Total Volume and Open Interest 11,758 256,512 +1,185
Lumber(CME)
Jul08 080519 246.2 247.2 242.7 242.9 -3.0 718 10,260 +16
Sep08 080519 263.8 264.4 261.5 261.9 -1.9 149 2,935 +39
Nov08 080519 257.5 258.3 255.5 258.3 -0.1 48 837 +1
Jan09 080519 281.5 281.5 278.7 279.5 -3.2 50 474 +21
Total Volume and Open Interest 831 14,477 -264
Crude Oil(NYM)
Jun08 080519 126.80 127.40 125.50 127.05 +0.76 269,765 83,099 -59,311
Jul08 080519 126.66 127.05 125.78 126.72 +0.68 194,411 357,936 +6,802
Aug08 080519 126.64 126.64 126.64 126.64 +0.74 36,855 78,023 +871
Sep08 080519 126.58 126.58 126.58 126.58 +0.79 20,895 82,476 -1,793
Oct08 080519 125.67 126.54 125.67 126.54 +0.87 9,206 50,016 +390
Nov08 080519 126.51 126.51 126.51 126.51 +0.97 5,373 26,498 +345
Dec08 080519 126.45 126.49 126.45 126.49 +1.08 34,449 211,726 -1,050
Jan09 080519 126.45 126.45 126.45 126.45 +1.19 1,408 30,577 +242
Feb09 080519 126.40 126.40 126.40 126.40 +1.29 365 13,411 +25
Mar09 080519 126.33 126.33 126.33 126.33 +1.38 107 13,784 +75
Apr09 080519 126.26 126.26 126.26 126.26 +1.46 0 8,485 +0
May09 080519 126.19 126.19 126.19 126.19 +1.54 90 15,050 -30
Jun09 080519 126.12 126.12 126.12 126.12 +1.62 3,379 30,236 +34
Jul09 080519 126.02 126.02 126.02 126.02 +1.67 0 14,191 +0
Aug09 080519 125.93 125.93 125.93 125.93 +1.71 0 6,598 +0
Sep09 080519 125.87 125.87 125.87 125.87 +1.74 0 9,731 +0
Total Volume and Open Interest 751,814 1,428,547 -46,855
Heating Oil(NYM)
Jun08 080519 367.50 367.51 367.50 367.51 -2.77 34,922 49,529 -2,685
Jul08 080519 368.61 368.61 368.61 368.61 -2.32 18,714 58,903 +1,449
Aug08 080519 369.96 369.96 369.96 369.96 -2.02 6,919 21,416 +291
Sep08 080519 371.46 371.46 371.46 371.46 -1.72 3,424 12,666 +110
Oct08 080519 372.66 372.66 372.66 372.66 -1.52 1,639 10,318 +191
Nov08 080519 373.71 373.71 373.71 373.71 -1.32 1,014 7,193 -95
Dec08 080519 374.66 374.66 374.66 374.66 -1.12 3,952 24,272 +133
Jan09 080519 375.40 375.40 375.26 375.26 -0.87 870 12,567 -262
Feb09 080519 374.51 374.51 374.51 374.51 -0.52 176 2,486 +8
Mar09 080519 371.26 371.26 371.26 371.26 -0.12 43 1,092 +19
Apr09 080519 365.01 365.01 365.01 365.01 +0.13 11 1,183 -1
May09 080519 358.86 358.86 358.86 358.86 +0.38 17 692 +10
Total Volume and Open Interest 75,291 231,929 +1,127
Gasoline(NYMEX)
Jun08 080519 322.15 325.40 320.40 323.66 +1.31 38,071 59,917 -3,556
Jul08 080519 321.27 324.36 319.39 322.78 +1.51 22,806 79,040 +3,587
Aug08 080519 320.61 322.51 318.49 321.48 +1.61 9,278 20,125 +586
Sep08 080519 320.00 320.68 317.02 319.18 +1.71 5,724 27,073 -579
Oct08 080519 307.00 307.63 303.80 306.53 +2.06 4,097 27,073 +1,655
Nov08 080519 303.98 304.13 303.38 304.13 +2.21 2,019 7,662 +354
Dec08 080519 302.55 304.76 301.00 303.48 +2.31 3,705 17,509 -404
Jan09 080519 304.73 304.73 304.73 304.73 +2.46 655 7,421 +421
Feb09 080519 306.83 306.83 306.83 306.83 +2.56 454 1,828 +75
Mar09 080519 309.83 309.83 309.83 309.83 +2.71 150 2,033 +57
Total Volume and Open Interest 87,359 268,026 +2,399
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080519 323.66 323.66 323.66 323.66 +1.31 0 6 +0
Jul08 080519 322.78 322.78 322.78 322.78 +1.51 0 1 +0
Aug08 080519 320.00 321.48 320.00 321.48 +1.61 0 2 +0
Sep08 080519 319.18 319.18 319.18 319.18 +1.71      
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jun08 080519 11.158 11.278 10.857 10.954 -0.140 105,133 79,362 -8,780
Jul08 080519 11.310 11.310 11.112 11.112 -0.147 26,096 130,439 +4,082
Aug08 080519 11.209 11.209 11.209 11.209 -0.145 7,037 41,322 +469
Sep08 080519 11.239 11.239 11.239 11.239 -0.145 4,963 35,364 +1,246
Oct08 080519 11.480 11.480 11.306 11.306 -0.145 8,993 69,039 +993
Nov08 080519 11.760 11.770 11.591 11.591 -0.130 2,132 35,564 +188
Dec08 080519 11.986 11.986 11.986 11.986 -0.125 2,861 38,543 +623
Jan09 080519 12.221 12.221 12.221 12.221 -0.125 5,216 56,700 -526
Feb09 080519 12.181 12.181 12.181 12.181 -0.115 684 15,200 +0
Mar09 080519 11.926 11.926 11.926 11.926 -0.095 3,844 45,988 -43
Apr09 080519 10.316 10.316 10.316 10.316 -0.015 1,967 37,738 -22
May09 080519 10.171 10.171 10.171 10.171 +0.002 2,426 29,958 -1,293
Jun09 080519 10.242 10.242 10.242 10.242 +0.007 569 14,292 -2
Jul09 080519 10.328 10.328 10.328 10.328 +0.007 53 12,251 +4
Aug09 080519 10.388 10.388 10.388 10.388 +0.010 73 11,757 -15
Sep09 080519 10.550 10.550 10.413 10.413 +0.012 79 9,293 +20
Total Volume and Open Interest 186,820 890,935 +7,508
Brent Crude Oil(ICE)
Jul08 080519 125.28 126.00 123.59 125.06 +0.07 116,847 125,057 -8,365
Aug08 080519 125.58 126.53 124.25 125.69 +0.31 57,573 115,601 +3,299
Sep08 080519 125.67 126.85 124.64 126.11 +0.53 25,374 40,287 +971
Oct08 080519 125.92 127.15 124.95 126.44 +0.78 11,152 22,476 +542
Nov08 080519 125.87 127.38 125.17 126.74 +1.06 8,524 17,022 -179
Dec08 080519 125.77 127.52 125.29 126.96 +1.33 27,275 64,069 +298
Jan09 080519 127.27 127.32 126.26 127.16 +1.54 3,323 17,766 +1,544
Feb09 080519 127.24 127.26 126.47 127.25 +1.71 0 9,918 +258
Mar09 080519 126.48 127.28 126.48 127.28 +1.86 0 7,786 +618
Apr09 080519 127.24 127.24 127.24 127.24 +1.96 0 9,858 +1,257
May09 080519 127.14 127.14 127.14 127.14 +1.99 1 2,436 +0
Jun09 080519 125.53 127.40 125.45 127.04 +2.00 508 11,268 +51
Jul09 080519 126.99 126.99 126.99 126.99 +2.04 0 3,117 +40
Aug09 080519 126.93 126.93 126.93 126.93 +2.06 0 1,993 +0
Total Volume and Open Interest 475,736 543,526 -27,241
Gas Oil(ICE)
Jun08 080519 1207.50 1210.00 1189.25 1198.75 -2.75 38,444 68,267 -1,666
Jul08 080519 1204.50 1207.25 1187.50 1197.00 -1.25 30,550 49,531 +74
Aug08 080519 1202.25 1206.50 1186.75 1196.75 +0.25 10,659 19,018 -900
Sep08 080519 1200.50 1205.75 1186.25 1196.50 +1.50 5,394 17,359 -51
Oct08 080519 1194.00 1203.25 1184.00 1194.75 +2.75 3,861 13,047 +223
Nov08 080519 1190.50 1200.25 1180.75 1191.75 +3.50 2,059 11,850 +145
Dec08 080519 1190.50 1199.25 1177.50 1188.75 +4.00 6,668 36,877 -248
Jan09 080519 1177.75 1194.25 1177.75 1186.00 +4.75 613 21,785 -16
Feb09 080519 1188.75 1188.75 1177.25 1180.00 +5.25 663 2,965 +123
Mar09 080519 1170.25 1177.50 1170.25 1172.75 +6.25 419 1,776 +34
Total Volume and Open Interest 103,068 279,530 -2,545
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080519 2.485 2.485 2.450 2.458 -0.018 20 269 +9
Jul08 080519 2.470 2.470 2.455 2.467 +0.007 3 267 +2
Aug08 080519 2.490 2.490 2.490 2.490 +0.012 1 99 -1
Sep08 080519 2.480 2.480 2.480 2.480 +0.002 1 86 +0
Oct08 080519 2.490 2.490 2.490 2.490 +0.012 1 99 +0
Nov08 080519 2.480 2.480 2.480 2.480 -0.005 0 104 +0
Dec08 080519 2.480 2.480 2.480 2.480 +0.004 0 156 +0
Total Volume and Open Interest 27 1,799 +11
US Dollar Index(ICE)
Jun08 080519 72.960 73.310 72.665 73.175 +0.215 11,135 35,222 +5,325
Sep08 080519 73.375 73.715 73.140 73.570 +0.185 68 2,173 +28
Dec08 080519 73.690 74.165 73.690 73.960 +0.185 0 424 +0
Total Volume and Open Interest 5,400 32,467 -1,490
Australian Dollar(CME)
Jun08 080519 95.02 95.03 95.02 95.03 +0.01 119 102,878 +5,894
Sep08 080519 93.88 93.88 93.88 93.88 +0.01 0 1,732 +620
Dec08 080519 92.75 92.75 92.75 92.75 +0.01 0 1,030 -1
Total Volume and Open Interest 45,710 99,252 -1,494
British Pound(CME)
Jun08 080519 194.88 195.05 194.37 194.37 -0.77 15 160,190 -4,941
Sep08 080519 192.90 192.95 192.83 192.95 -0.78 0 2,290 +146
Dec08 080519 191.50 191.50 191.50 191.50 -0.78 0 379 +0
Total Volume and Open Interest 62,396 167,836 -233
Canadian Dollar(CME)
Jun08 080519 100.57 100.79 100.57 100.79 +0.88 49 102,208 +1,824
Sep08 080519 100.81 100.81 100.73 100.75 +0.89 0 6,523 +191
Dec08 080519 100.77 100.77 100.77 100.77 +0.89 0 3,282 +26
Mar09 080519 100.81 100.81 100.81 100.81 +0.89 0 843 +0
Total Volume and Open Interest 40,219 112,834 +804
Japanese Yen(CME)
Jun08 080519 96.26 96.30 95.90 95.95 -0.21 8 158,264 -1,358
Sep08 080519 96.45 96.45 96.40 96.40 -0.20 0 4,927 +80
Dec08 080519 96.83 96.83 96.83 96.83 -0.20 0 663 +1
Total Volume and Open Interest 96,474 171,760 -4,097
Swiss Franc(CME)
Jun08 080519 95.55 95.60 94.70 94.96 -0.56 9 62,892 -2,206
Sep08 080519 95.04 95.04 95.01 95.01 -0.56 1 1,447 +159
Dec08 080519 94.99 94.99 94.99 94.99 -0.56 0 64 +0
Total Volume and Open Interest 58,577 66,501 -2,462
EuroFX(CME)
Jun08 080519 155.56 155.66 154.89 154.89 -0.69 98 203,725 +3,699
Sep08 080519 154.18 154.18 154.14 154.14 -0.69 32 3,937 +103
Dec08 080519 153.45 153.45 153.45 153.45 -0.69 0 1,095 +0
Total Volume and Open Interest 229,622 205,268 +338
Mexican Peso(CME)
May08 080519 964.0 964.0 964.0 964.0 +2.0      
Jun08 080519 959.0 961.0 958.5 960.8 +3.0 359 115,256 +1,163
Total Volume and Open Interest 27,031 116,006 -3,044
30-Year T-Bonds(CBOT)
Jun08 080519 116~150 116~300 115~310 116~195 +0~050 403,617 921,440 -2,696
Sep08 080519 115~150 115~285 114~310 115~195 +0~050 15,818 28,569 +9,752
Dec08 080519 113~295 114~130 113~295 114~130 +0~050 2 53 +2
Total Volume and Open Interest 299,285 943,395 +3,603
10-Year T-Notes(CBOT)
Jun08 080519 115~070 115~190 114~310 115~130 +0~060 1,284,705 1,986,801 -5,531
Sep08 080519 113~285 114~065 113~190 113~315 +0~040 38,386 189,655 +8,199
Dec08 080519 112~305 112~305 112~305 112~305 +0~040 0 932 +0
Total Volume and Open Interest 1,206,358 2,175,998 +33,376
5-Year T-Notes(CBOT)
Jun08 080519 111~100 111~114 111~084 111~112 +0~019 663,935 0 +0
Sep08 080519 111~004 111~012 111~004 111~012 +0~018 42,819 0 +0
Dec08 080519 111~012 111~012 111~012 111~012 +0~018      
Total Volume and Open Interest 935,848 1,839,136 -73,075
2 Year T-Notes(CBOT)
Jun08 080519 106~008 106~013 106~008 106~013 +0~012 5,629 1,154,725 -41,849
Sep08 080519 105~084 105~084 105~084 105~084 +0~011 4,306 51,201 +3,938
Dec08 080519 105~084 105~084 105~084 105~084 +0~011      
Total Volume and Open Interest 266,265 1,244,222 -7,801
Eurodollars(CME)
Jun08 080519 97.368 97.387 97.363 97.382 +0.048 8,829 1,319,091 -48,839
Sep08 080519 97.300 97.335 97.265 97.320 +0.060 6,536 1,405,966 +8,418
Dec08 080519 97.050 97.100 97.025 97.085 +0.070 4,637 1,353,244 -12,428
Mar09 080519 96.905 96.940 96.860 96.925 +0.070 8,341 1,106,633 +881
Jun09 080519 96.715 96.740 96.650 96.740 +0.085 9,257 881,641 -29,913
Sep09 080519 96.520 96.545 96.460 96.545 +0.085 7,044 753,362 -8,723
Dec09 080519 96.345 96.345 96.290 96.340 +0.075 6,402 564,084 +19,652
Mar10 080519 96.190 96.230 96.165 96.210 +0.060 5,414 433,398 +6,386
Jun10 080519 96.030 96.085 96.030 96.070 +0.050 3,680 271,033 +3,167
Sep10 080519 95.905 95.965 95.905 95.945 +0.035 2,971 193,002 +999
Dec10 080519 95.810 95.835 95.785 95.820 +0.025 3,667 159,475 +2,348
Mar11 080519 95.725 95.760 95.710 95.745 +0.020 3,042 110,300 +2,026
Jun11 080519 95.640 95.685 95.640 95.670 +0.020 5,597 112,092 -877
Sep11 080519 95.610 95.620 95.575 95.610 +0.025 2,077 71,485 +688
Dec11 080519 95.490 95.535 95.490 95.525 +0.025 1,313 69,241 -182
Mar12 080519 95.495 95.495 95.485 95.485 +0.025 3,427 95,156 +1,178
Jun12 080519 95.440 95.440 95.430 95.430 +0.025 5,347 50,201 +3,262
Sep12 080519 95.390 95.390 95.380 95.380 +0.025 1,984 48,563 +1,104
Total Volume and Open Interest 2,833,352 9,275,231 +14,604
30 Day Federal Funds(CBOT)
May08 080519 6.280 6.280 6.275 6.275 +0.005 0 141,958 -2,897
Jun08 080519 6.265 6.265 6.265 6.265 +0.005 10 85,324 +101
Jul08 080519 6.275 6.275 6.275 6.275 unch 10 112,800 -940
Aug08 080519 6.270 6.270 6.270 6.270 +0.005 900 100,917 -1,140
Sep08 080519 6.245 6.245 6.245 6.245 unch 0 58,327 -132
Oct08 080519 97.930 97.955 97.930 97.955 unch 1,780 74,702 +6,218
Total Volume and Open Interest 64,799 715,159 +4,575
30 Day Fed Funds(e-CBOT)
May08 080519 98.030 98.030 98.025 98.025 +0.005 3,275 141,958 -2,897
Jun08 080519 98.020 98.020 98.010 98.015 +0.005 4,441 85,324 +101
Jul08 080519 98.030 98.035 98.020 98.025 unch 8,906 112,800 -940
Aug08 080519 98.020 98.030 98.015 98.020 +0.005 9,551 100,917 -1,140
Sep08 080519 98.000 98.010 97.985 97.995 unch 8,785 58,327 -132
Oct08 080519 97.960 97.970 97.930 97.955 unch 13,952 74,702 +6,218
Total Volume and Open Interest 66,190 720,284 +6,748
3-Mth Euro-Yen(CME)
Jun08 080519 99.15 99.15 99.15 99.15 unch 12 15,180 +0
Sep08 080519 99.10 99.10 99.10 99.10 +0.01 1 6,575 -2,354
Dec08 080519 99.02 99.02 99.02 99.02 +0.01 0 2,364 +0
Mar09 080519 98.93 98.93 98.93 98.93 unch 0 1,510 +0
Jun09 080519 98.86 98.86 98.86 98.86 unch 0 246 +0
Sep09 080519 98.82 98.82 98.82 98.82 unch 0 350 +0
Dec09 080519 98.77 98.77 98.77 98.77 unch 0 1 +0
Mar10 080519 98.72 98.72 98.72 98.72 unch      
Jun10 080519 98.64 98.64 98.64 98.64 -0.01      
Sep10 080519 98.60 98.60 98.60 98.60 unch      
Total Volume and Open Interest 13 26,226 -2,354
3-Mth Euro-Yen(SGX)
Jun08 080519 99.14 99.15 99.14 99.14 -0.01 33 31,175 +342
Sep08 080519 99.10 99.10 99.08 99.08 -0.01 1,043 16,263 -723
Dec08 080519 99.00 99.00 99.00 99.00 -0.01 152 12,635 +20
Mar09 080519 98.91 98.92 98.90 98.90 -0.01 157 9,370 -9
Jun09 080519 98.83 98.83 98.83 98.83 -0.01 0 2,995 +0
Sep09 080519 98.78 98.79 98.78 98.78 -0.01 0 1,058 +0
Dec09 080519 98.74 98.74 98.74 98.74 0.00 0 464 +0
Mar10 080519 98.69 98.69 98.69 98.69 0.00 0 450 +0
Total Volume and Open Interest 1,385 79,021 +585
Japanese Gov't Bonds(SGX)
Jun08 080519 134.74 135.31 134.30 134.30 -0.48 1,878 17,853 -750
Sep08 080519 134.30 134.30 134.30 134.30 -0.48      
Dec08 080519 134.30 134.30 134.30 134.30 -0.48      
Total Volume and Open Interest 1,878 17,853 -750
Euro-Bund(EUREX)
Jun08 080519 113.50 113.78 113.13 113.25 +0.07 1,132,815 1,230,340 -41,397
Sep08 080519 113.75 113.94 113.39 113.47 +0.08 2,596 9,769 +915
Dec08 080519 113.17 113.17 113.17 113.17 +0.19      
Total Volume and Open Interest 1,135,411 1,240,109 -40,762
Euro-Bobl(EUREX)
Jun08 080519 42.59 42.76 42.39 42.45 -0.12 785,906 1,153,489 +29,203
Sep08 080519 43.10 43.10 42.80 42.84 -0.09 1,521 18,083 +554
Dec08 080519 42.14 42.14 42.14 42.14 -0.21      
Total Volume and Open Interest 787,427 1,171,572 +29,757
3-Mth Euribor(EUREX)
Jun08 080519 95.180 95.185 95.165 95.170 +0.015 388 22,980 +77
Sep08 080519 95.265 95.275 95.240 95.260 +0.030 518 7,235 +234
Dec08 080519 95.320 95.350 95.300 95.310 +0.020 415 3,656 +44
Total Volume and Open Interest 1,882 39,824 +323
Long Gilt(LIFFE)
Jun08 080519 107~17 107~27 107~04 107~07 -0~13 65,947 321,439 -793
Sep08 080519 107~06 107~06 107~06 107~06 -0~13      
Total Volume and Open Interest 111,365 322,232 -6,964
3-Mth Short Sterling(LIFFE)
Jun08 080519 94.17 94.17 94.17 94.17 unch 28,746 435,698 -3,204
Sep08 080519 94.23 94.23 94.23 94.23 unch 47,555 483,698 +6,508
Dec08 080519 94.29 94.29 94.29 94.29 -0.05 63,087 570,506 +1,229
Mar09 080519 94.46 94.46 94.46 94.46 -0.07 65,502 434,014 +17,625
Jun09 080519 94.56 94.56 94.56 94.56 -0.08 45,048 365,834 +4,553
Sep09 080519 94.60 94.60 94.60 94.60 -0.06 38,427 182,478 -4,393
Total Volume and Open Interest 836,913 2,769,346 -41,704
3-Mth Euribor(LIFFE)
Jun08 080519 95.170 95.185 95.160 95.170 unch 141,710 732,392 +9,321
Sep08 080519 95.215 95.280 95.215 95.255 -0.005 187,333 569,061 +15,630
Dec08 080519 95.310 95.360 95.285 95.305 -0.020 262,807 552,862 +6,440
Total Volume and Open Interest 1,271,016 3,596,419 +35,261
3-Mth Aus T-Bills(SFE)
Jun08 080519 92.20 92.24 92.20 92.24 +0.04 9,214 437,973 +1,466
Sep08 080519 92.21 92.25 92.19 92.25 +0.04 14,528 277,858 +3,378
Dec08 080519 92.26 92.30 92.24 92.30 +0.04 8,213 125,125 -4,650
Mar09 080519 92.36 92.40 92.33 92.40 +0.03 4,155 74,373 -2,674
Jun09 080519 92.46 92.49 92.45 92.49 +0.02 4,244 58,330 -587
Sep09 080519 92.55 92.59 92.55 92.59 +0.02 760 47,078 -40
Dec09 080519 92.62 92.67 92.62 92.67 +0.03 725 24,903 +221
Mar10 080519 92.70 92.75 92.70 92.75 +0.04 213 11,192 +56
Jun10 080519 92.79 92.79 92.79 92.79 +0.04 10 1,784 +0
Sep10 080519 92.81 92.81 92.81 92.81 +0.04 10 856 +10
Total Volume and Open Interest 54,505 1,060,232 -2,820
10-Year Aus T-Bonds(SFE)
Jun08 080519 93.68 93.72 93.66 93.71 +0.03 17,682 445,994 -14,343
Sep08 080519 93.72 93.72 93.72 93.72 +0.04      
Total Volume and Open Interest 28,114 445,994 -14,343
3-Year Aus T-Bonds(SFE)
Jun08 080519 93.63 93.68 93.61 93.66 +0.03 39,326 572,800 +20,208
Sep08 080519 93.66 93.66 93.66 93.66 +0.03      
Total Volume and Open Interest 56,002 572,800 +20,208
Gold(CMX)
Jun08 080519 912.5 912.7 900.6 905.8 +5.9 139,909 214,340 -2,903
Aug08 080519 914.2 2556.4 907.2 910.2 +6.1 18,716 94,142 +9,497
Oct08 080519 914.1 914.1 914.1 914.1 +6.1 508 16,559 +209
Dec08 080519 923.0 923.0 916.0 918.1 +6.1 1,579 41,211 -325
Feb09 080519 922.3 922.3 922.3 922.3 +6.1 79 22,861 +57
Apr09 080519 926.4 926.4 926.4 926.4 +6.1 3 10,424 +0
Jun09 080519 930.6 930.6 930.6 930.6 +6.2 1,046 14,390 +596
Aug09 080519 935.2 935.2 935.2 935.2 +6.2 200 3,011 +0
Oct09 080519 940.0 940.0 940.0 940.0 +6.3 5 678 +0
Dec09 080519 944.9 944.9 944.9 944.9 +6.3 35 12,859 +21
Feb10 080519 949.9 949.9 949.9 949.9 +6.4 205 116 +56
Total Volume and Open Interest 173,389 445,642 +4,412
Silver(CMX)
May08 080519 1697.4 1697.4 1697.4 1697.4 +7.0 6 290 -20
Jul08 080519 1721.0 1723.0 1693.0 1702.8 +6.8 21,682 66,487 +1,826
Sep08 080519 1711.9 1711.9 1711.9 1711.9 +7.0 108 12,952 +40
Dec08 080519 1730.0 1730.0 1724.6 1724.6 +7.0 422 21,689 -27
Mar09 080519 1737.1 1737.1 1737.1 1737.1 +7.2 123 5,426 +2
May09 080519 1745.8 1745.8 1745.8 1745.8 +7.3 1 2,395 +0
Jul09 080519 1754.2 1754.2 1754.2 1754.2 +7.5 10 3,502 +0
Total Volume and Open Interest 25,332 122,140 +8
Platinum(NYMEX)
Jul08 080519 2185.0 2185.0 2142.0 2158.2 +26.2 4,079 15,532 +21
Oct08 080519 2135.0 2154.3 2135.0 2154.3 +26.2 92 900 +74
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080519 452.00 452.00 451.35 451.35 -1.95 2,644 10,635 -1,540
Sep08 080519 456.00 458.00 446.50 455.35 -1.85 700 0 +0
Dec08 080519 455.10 459.30 455.10 459.30 -1.85 8 0 +0
Total Volume and Open Interest 4,050 19,900 -362
Copper(CMX)
May08 080519 378.80 379.70 378.80 379.55 -5.10 606 2,291 -435
Jul08 080519 381.00 381.00 375.50 377.55 -5.10 12,951 62,058 +537
Sep08 080519 387.90 387.90 377.15 377.15 -4.85 2,754 16,647 +776
Dec08 080519 374.25 374.25 374.25 374.25 -4.50 290 9,630 +143
Mar09 080519 371.00 371.00 371.00 371.00 -4.10 31 1,680 +15
Total Volume and Open Interest 17,161 98,075 +819
Aluminum(CMX)
May08 080519 135.50 135.50 135.50 135.50 -1.50      
Jun08 080519 135.50 135.50 135.50 135.50 -1.50      
Jul08 080519 135.50 135.50 135.50 135.50 -1.50      
Aug08 080519 135.50 135.50 135.50 135.50 -1.50      
Sep08 080519 135.50 135.50 135.50 135.50 -1.50      
Oct08 080519 135.50 135.50 135.50 135.50 -1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080519 12980 13140 12963 13045 +62 1,330 28,283 -118
Sep08 080519 12990 13046 12990 13046 +63 0 1,620 +0
Dec08 080519 13060 13060 13060 13060 +62 0 1,872 +0
Mar09 080519 13072 13072 13072 13072 +62      
Total Volume and Open Interest 3,040 31,888 -791
S & P 500(CME)
Jun08 080519 1426.70 1440.70 1422.00 1429.80 +4.00 22,060 514,364 -4,843
Sep08 080519 1433.50 1441.50 1426.50 1431.50 +4.00 1,286 31,953 +999
Dec08 080519 1433.60 1433.60 1433.60 1433.60 +4.00 1 11,237 -1
Mar09 080519 1437.10 1437.10 1437.10 1437.10 +4.00 0 8 +0
Total Volume and Open Interest 32,996 561,730 +2,617
S & P 500 E-Mini(Globex)
Jun08 080519 1425.25 1441.00 1421.75 1429.75 +4.00 792,070 2,090,680 +14,903
Sep08 080519 1425.50 1442.25 1423.50 1431.50 +4.00 2,182 84,129 +1,365
Total Volume and Open Interest 1,749,035 2,159,519 +28,967
NASDAQ 100(CME)
Jun08 080519 2037.00 2055.00 2009.50 2025.80 -9.70 1,587 36,563 -319
Sep08 080519 2058.00 2058.00 2034.00 2034.00 -10.00 4 137 +0
Dec08 080519 2044.00 2044.00 2044.00 2044.00 -10.00 0 2 +0
Total Volume and Open Interest 3,975 37,103 +69
NASDAQ 100 E-Mini(Globex)
Jun08 080519 2035.50 2054.30 2008.30 2025.80 -9.70 339,383 387,177 -846
Sep08 080519 2043.50 2062.80 2017.00 2034.00 -10.00 808 7,394 -335
Total Volume and Open Interest 364,555 395,531 +18,638
S & P Midcap 400(CME)
Jun08 080519 885.75 891.25 880.25 883.90 -0.30 157 5,304 +30
Sep08 080519 884.90 884.90 884.90 884.90 -0.30 0 55 +0
Dec08 080519 889.90 889.90 889.90 889.90 -0.30 0 2 +0
Total Volume and Open Interest 26 5,331 -190
Russell 2000(CME)
Jun08 080519 741.25 747.25 736.00 740.90 unch 863 39,015 +27
Sep08 080519 740.70 740.70 740.70 740.70 unch 0 29 +0
Total Volume and Open Interest 428 39,017 +112
Russell 2000 E-Mini(Globex)
Jun08 080519 740.40 748.50 735.50 740.90 unch 201,378 697,468 +2,256
Sep08 080519 740.10 748.00 735.50 740.70 unch 97 6,913 +22
Total Volume and Open Interest 174,672 702,100 -1,626
Nikkei 225(CME)
Jun08 080519 14330 14360 14225 14240 -20 65,612 207,475 -2,582
Sep08 080519 14310 14375 14255 14295 +50 158 951 -141
Total Volume and Open Interest 65,770 208,437 -2,723
Nikkei 225(SGX)
Jun08 080519 14330 14360 14225 14240 -20 65,612 207,475 -2,582
Sep08 080519 14310 14375 14255 14295 +50 158 951 -141
Dec08 080519 14245 14245 14245 14245 +50 0 10 +0
Total Volume and Open Interest 65,770 208,437 -2,723
CAC 40(EURONEXT)
Jun08 080519 5043.0 5099.0 5016.0 5083.0 +63.0 123,025 417,452 +39,859
Jul08 080519 5047.5 5104.0 5039.0 5095.0 +63.0 106 281 +90
Aug08 080519 5061.0 5115.0 5058.0 5115.0        
Hang Seng Index(HKFE)
May08 080519 25550 25790 25500 25671 +2 6,769 41,015 +37,026
Jun08 080519 25597 25715 25441 25609 +9 55 528 +502
Total Volume and Open Interest 6,827 41,549 +37,501
DAX(EUREX)
Jun08 080519 7223.0 7270.0 7193.5 7253.5 +80.5 172,140 241,615 +6,106
Sep08 080519 7314.0 7340.0 7275.0 7331.0 +81.0 574 7,767 +56
Dec08 080519 7360.5 7421.0 7355.0 7411.0 +81.0 288 3,210 +72
Total Volume and Open Interest 131,448 246,358 +0
FT-SE 100(EURONEXT)
Jun08 080519 6330.00 6396.00 6306.50 6377.50 +84.50 124,599 485,757 +3,359
Sep08 080519 6350.50 6424.50 6344.00 6412.00 +84.00 493 14,223 -24
Dec08 080519 6421.00 6460.50 6421.00 6460.50 +84.50 0 4,321 +0
Total Volume and Open Interest 98,457 500,966 +1,358
SPI 200(SFE)
Jun08 080519 5975.0 6004.0 5949.0 5971.0 +18.0 18,738 234,589 +4,746
Sep08 080519 5985.0 6006.0 5974.0 5982.0 +20.0 396 2,262 +29
Dec08 080519 6041.0 6041.0 6041.0 6041.0 +20.0 89 1,348 +7
Total Volume and Open Interest 20,922 238,412 +4,782
GSCI(CME)
Jun08 080519 786.00 786.00 786.00 786.00 +1.50 777 16,039 -277
Jul08 080519 787.00 787.00 787.00 787.00 +1.00      
Aug08 080519 131.64 131.64 131.64 131.64 +1.00      
Total Volume and Open Interest 413 16,316 -1,591
RJ/CRB Index(ICE)
Jun08 080519 550.40 550.40 547.10 547.50 -4.50 4 271 +0
Aug08 080519 557.60 557.60 557.50 557.50 -3.50 3 696 +0
Nov08 080519 567.50 567.50 567.50 567.50 -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

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz