Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue May 20, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080520 1345.50 1362.00 1330.00 1331.50 -1.50 8,054 202,691 -3,591
Aug08 080520 1346.50 1360.00 1333.50 1334.25 +0.50 888 17,718 +747
Sep08 080520 1341.00 1344.00 1324.00 1326.25 +2.50 539 10,454 +31
Nov08 080520 1332.00 1348.00 1325.00 1325.75 +3.75 3,477 160,839 +867
Jan09 080520 1345.00 1359.00 1338.75 1338.75 +4.25 55 16,143 +49
Mar09 080520 1360.00 1360.00 1348.50 1348.50 +4.00 70 4,975 +26
May09 080520 1353.75 1353.75 1353.75 1353.75 +2.75 106 5,968 +70
Total Volume and Open Interest 103,681 455,426 +580
Soybean Meal(CBOT)
Jul08 080520 339.50 342.50 333.00 333.50 -5.30 6,208 67,802 -755
Aug08 080520 343.50 343.50 322.00 335.30 -4.70 1,529 23,091 +273
Sep08 080520 340.00 341.00 333.00 333.00 -4.00 981 13,996 +339
Oct08 080520 331.00 331.00 327.50 327.50 -2.00 41 16,399 -57
Dec08 080520 330.00 331.50 327.00 327.30 -1.20 957 57,926 +271
Jan09 080520 328.10 328.10 328.10 328.10 -1.40 1 5,794 +1
Mar09 080520 336.00 336.00 331.50 331.50 -1.00 58 3,357 +7
May09 080520 337.50 337.50 334.00 334.00 -0.50 122 2,699 +53
Total Volume and Open Interest 41,789 198,340 +1,730
Soybean Oil(CBOT)
Jul08 080520 60.95 61.95 60.90 61.03 +0.83 4,562 122,093 -2,007
Aug08 080520 60.40 62.25 60.40 61.35 +0.81 803 19,865 +378
Sep08 080520 62.42 62.45 61.68 61.68 +0.80 467 11,696 +210
Oct08 080520 62.73 62.73 61.96 61.96 +0.80 297 10,544 -50
Dec08 080520 62.70 63.50 62.45 62.56 +0.80 1,804 60,847 -681
Jan09 080520 62.89 62.89 62.89 62.89 +0.81 30 4,413 -45
Mar09 080520 63.21 63.21 63.21 63.21 +0.82 10 5,202 -18
May09 080520 63.28 63.28 63.28 63.28 +0.83 55 3,140 +152
Total Volume and Open Interest 52,668 251,141 -1,050
Canola(WCE)
May08 080514 611.0 611.0 611.0 611.0 -5.0 15 15 +15
Jul08 080520 597.0 611.5 585.5 604.2 -4.7 1,950 46,024 +0
Total Volume and Open Interest 2,610 110,985 +54
Corn(CBOT)
Jul08 080520 593.00 602.75 588.50 589.75 +3.00 8,031 533,900 -1,929
Sep08 080520 606.00 614.50 601.50 602.25 +3.00 891 158,859 +1,372
Dec08 080520 620.50 629.00 615.50 616.00 +3.00 5,424 487,823 +1,557
Mar09 080520 633.50 640.00 628.75 628.75 +3.25 598 69,109 +444
May09 080520 636.50 636.50 636.50 636.50 +3.00 1 9,834 +27
Jul09 080520 650.00 654.00 643.50 643.50 +3.00 228 27,618 +101
Total Volume and Open Interest 179,211 1,409,130 +8,286
Wheat(CBOT)
Jul08 080520 799.00 806.00 781.00 784.00 -7.00 3,162 209,008 +2,827
Sep08 080520 814.00 818.00 799.00 799.00 -6.75 481 55,509 +2,503
Dec08 080520 836.00 840.00 818.50 818.50 -6.50 354 66,635 +1,764
Mar09 080520 836.50 836.50 836.50 836.50 -6.00 0 4,941 +194
May09 080520 844.00 844.00 844.00 844.00 -5.50 0 443 +0
Total Volume and Open Interest 34,058 361,101 -533
Wheat(KCBT)
Jul08 080520 845.00 850.00 830.50 830.75 -6.25 8,822 57,579 +435
Sep08 080520 856.00 860.00 838.00 839.75 -8.25 2,286 14,065 +606
Dec08 080520 874.00 877.00 862.00 862.00 -5.00 1,218 20,014 +387
Mar09 080520 889.00 889.00 880.00 880.00 -5.00 50 1,302 +10
May09 080520 886.00 886.00 886.00 886.00 -5.00 0 325 +0
Total Volume and Open Interest 10,643 101,348 +417
Wheat(MGE)
May08 080514 2300.00 2300.00 1300.00 1300.00 +50.00 1 1 -45
Jul08 080520 1055.00 1060.00 1033.00 1034.25 -3.25 938 7,103 +390
Sep08 080520 884.00 892.00 881.00 882.50 +8.50 1,428 18,579 +502
Dec08 080520 890.00 898.00 886.00 888.00 +8.00 1,284 16,585 +82
Mar09 080520 895.00 896.00 895.00 896.00 +11.00 70 1,493 +70
Total Volume and Open Interest 5,099 44,112 +95
Oats(CBOT)
Jul08 080520 396.50 401.00 394.00 394.00 +3.00 19 9,586 -424
Sep08 080520 405.00 405.00 405.00 405.00 +3.00 3 511 +27
Dec08 080520 420.00 422.00 420.00 420.00 +3.00 1 5,517 +41
Mar09 080520 435.00 435.00 435.00 435.00 +1.50 101 262 +88
Total Volume and Open Interest 722 16,150 -193
Rough Rice(CBOT)
May08 080514 21.50 21.50 21.39 21.39 -0.61 2 3 -6
Jul08 080520 20.27 20.58 20.25 20.33 +0.03 48 8,110 -262
Sep08 080520 18.89 18.94 18.89 18.94 +0.10 3 5,048 -11
Nov08 080520 18.90 18.90 18.90 18.90 +0.10 0 4,844 -6
Total Volume and Open Interest 1,921 19,035 -32
Live Cattle(CME)
Jun08 080520 93.000 93.900 93.000 93.650 +0.550 18,378 59,414 -5,099
Aug08 080520 97.800 98.550 97.800 98.535 +0.635 16,865 127,963 +3,783
Oct08 080520 104.150 105.350 104.150 105.285 +0.985 7,291 62,126 +1,718
Dec08 080520 105.200 106.250 105.200 106.230 +1.130 1,663 27,393 +66
Feb09 080520 106.650 107.800 106.650 107.800 +1.000 526 14,628 -82
Apr09 080520 108.250 109.200 108.250 109.100 +0.750 245 6,033 +73
Total Volume and Open Interest 37,369 299,093 +1,718
Feeder Cattle(CME)
May08 080520 108.000 108.035 107.750 107.930 +0.045 445 2,301 -98
Aug08 080520 111.800 113.750 111.800 113.680 +1.930 1,574 20,257 -278
Sep08 080520 112.600 114.450 112.600 114.430 +2.045 211 3,852 +10
Oct08 080520 113.500 115.500 113.500 115.350 +1.700 366 3,918 +77
Nov08 080520 113.500 115.200 113.500 115.200 +1.500 39 976 -2
Jan09 080520 111.500 112.900 111.500 112.700 +1.400 15 766 +1
Mar09 080520 111.300 111.300 111.300 111.300 +0.320 0 6 +0
Total Volume and Open Interest 2,902 32,434 -28
Lean Hogs(CME)
Jun08 080520 76.350 76.850 76.300 76.550 +0.415 8,877 26,320 -1,988
Jul08 080520 76.300 76.600 76.050 76.450 +0.350 9,306 67,545 +977
Aug08 080520 76.650 77.000 76.350 76.950 +0.475 5,419 55,344 +1,140
Oct08 080520 73.150 74.000 73.100 73.725 +0.295 2,304 37,021 +557
Dec08 080520 73.800 74.650 73.700 74.580 +0.630 999 35,956 -21
Feb09 080520 78.900 79.750 78.850 79.725 +0.325 333 16,781 -12
Apr09 080520 83.500 84.000 83.000 84.000 +0.500 33 8,868 -5
May09 080520 87.900 88.150 87.900 88.150 unch 3 238 +2
Total Volume and Open Interest 38,252 250,380 +960
Pork Bellies(CME)
May08 080520 77.000 77.000 77.000 77.000 +2.950 0 2 -1
Jul08 080520 77.050 77.800 77.050 77.150 +0.100 138 1,412 +0
Aug08 080520 77.900 78.800 77.800 77.800 -0.050 14 404 +3
Feb09 080520 99.100 99.100 99.100 99.100 -2.035 11 44 +3
Mar09 080520 101.700 101.700 101.700 101.700 unch 0 2 +0
Total Volume and Open Interest 241 1,859 +24
Class III Milk(CME)
May08 080520 18.12 18.12 18.12 18.12 +0.01 90 3,688 -10
Jun08 080520 20.46 20.51 20.46 20.51 +0.21 82 3,591 -16
Jul08 080520 21.20 21.38 21.20 21.38 +0.35 164 3,415 +113
Aug08 080520 21.21 21.25 21.21 21.25 +0.31 104 3,013 +37
Sep08 080520 21.25 21.25 21.25 21.25 +0.30 121 2,854 +29
Total Volume and Open Interest 850 30,149 +162
Cocoa(ICE)
Jul08 080520 2600 2626 2576 2603 -8 11,075 73,195 -1,441
Sep08 080520 2599 2630 2585 2612 -3 3,306 29,143 -523
Dec08 080520 2597 2610 2566 2596 -1 923 26,308 +281
Mar09 080520 2553 2578 2544 2571 -1 294 12,352 +16
May09 080520 2575 2575 2575 2575 +2 144 3,141 +115
Jul09 080520 2573 2573 2573 2573 +2 32 2,071 +12
Sep09 080520 2581 2581 2581 2581 +1 1 642 +1
Total Volume and Open Interest 9,755 150,549 +2,417
Coffee "C"(ICE)
May08 080520 135.10 139.45 138.00 135.10 unch 66 63 -169
Jul08 080520 135.00 137.70 135.00 136.80 +1.60 14,779 85,366 +834
Sep08 080520 137.50 140.00 137.45 139.15 +1.65 4,160 31,989 +696
Dec08 080520 141.00 143.05 140.80 142.50 +1.65 938 15,582 +114
Mar09 080520 146.20 146.25 145.50 145.85 +1.70 127 9,808 +3
May09 080520 148.00 148.10 147.90 148.00 +1.50 60 3,944 +46
Total Volume and Open Interest 9,898 148,773 +23
Orange Juice(ICE)
Jul08 080520 107.85 108.75 106.65 107.20 -0.65 803 22,764 +30
Sep08 080520 111.15 112.20 110.35 110.70 -0.70 125 4,483 +18
Nov08 080520 115.70 115.70 113.95 114.15 -0.70 15 2,405 -3
Jan09 080520 117.75 118.00 117.50 117.55 -0.75 25 1,694 +24
Mar09 080520 121.00 122.35 120.80 120.80 -0.90 0 2,126 +0
May09 080520 123.95 123.95 123.95 123.95 -1.20 0 16 +0
Total Volume and Open Interest 3,435 33,432 +1,112
Sugar #11(ICE)
Jul08 080520 10.75 10.84 10.51 10.63 -0.23 51,841 414,157 -4,846
Oct08 080520 11.90 12.00 11.67 11.83 -0.16 20,529 209,251 +2,918
Mar09 080520 13.16 13.25 12.96 13.16 -0.05 8,400 101,209 +1,747
May09 080520 13.56 13.63 13.37 13.55 -0.08 2,293 69,892 -323
Jul09 080520 13.70 13.73 13.50 13.70 -0.07 1,742 39,513 +745
Total Volume and Open Interest 64,180 916,973 +3,827
Sugar #14(ICE)
Jul08 080520 21.05 21.05 20.65 20.65 -0.41 191 2,451 +7
Sep08 080520 20.85 20.85 20.85 20.85 -0.21 85 1,665 +70
Nov08 080520 21.20 21.20 21.20 21.20 -0.10 0 1,481 +0
Jan09 080520 21.20 21.45 21.20 21.45 unch 0 776 +0
Mar09 080520 21.40 21.40 21.40 21.40 unch 0 402 +0
Total Volume and Open Interest 276 7,290 +77
London Cocoa(LCE)
Jul08 080520 1436 1454 1406 1415 -25 5,368 84,896 -1,155
Sep08 080520 1396 1407 1379 1389 -11 2,317 58,442 +95
Dec08 080520 1379 1391 1366 1371 -13 1,919 42,053 -678
Mar09 080520 1363 1365 1344 1349 -8 1,592 25,238 +100
May09 080520 1357 1357 1353 1354 -8 178 7,385 +155
Jul09 080520 1377 1377 1363 1363 -8 33 2,828 +16
Sep09 080520 1372 1372 1372 1372 -8 0 660 +0
Total Volume and Open Interest 9,323 224,127 +537
London Coffee(LCE)
May08 080520 2254.00 2260.00 2249.00 2249.00 +6.00 86 981 -86
Jul08 080520 2261.00 2293.00 2260.00 2279.00 +18.00 6,978 77,435 -894
Sep08 080520 2245.00 2270.00 2245.00 2263.00 +22.00 1,964 36,296 +770
Nov08 080520 2230.00 2255.00 2229.00 2247.00 +22.00 416 9,382 +88
Jan09 080520 2233.00 2233.00 2233.00 2233.00 +22.00 48 5,620 -10
Total Volume and Open Interest 9,617 129,846 +216
London Sugar(LCE)
Aug08 080520 325.00 335.00 323.80 330.00 +0.80 2,291 19,027 -331
Oct08 080520 332.00 339.10 330.00 334.00 -1.50 1,031 14,717 -349
Dec08 080520 344.00 351.00 341.50 344.60 -1.20 584 4,974 +451
Mar09 080520 357.00 360.60 355.00 356.90 -0.90 69 6,374 +1
May09 080520 362.90 362.90 362.90 362.90 -1.90 42 2,507 -1
Total Volume and Open Interest 2,161 54,235 +97
Cotton(ICE)
Jul08 080520 71.84 72.69 70.65 70.77 -1.04 9,642 126,110 -842
Oct08 080520 77.80 78.07 76.29 76.37 -1.01 21 3,150 +11
Dec08 080520 80.65 81.44 79.49 79.62 -0.99 4,610 110,368 +1,135
Mar09 080520 85.54 86.05 84.49 84.62 -0.81 991 12,531 +839
May09 080520 87.28 87.45 85.88 86.01 -0.75 33 1,466 +0
Jul09 080520 88.40 88.60 86.90 87.02 -0.87 134 1,802 -5
Total Volume and Open Interest 22,463 259,699 +3,187
Lumber(CME)
Jul08 080520 242.9 245.6 241.5 245.0 +2.1 331 10,265 +5
Sep08 080520 261.9 264.8 261.0 263.1 +1.2 107 2,979 +44
Nov08 080520 256.0 258.0 255.4 258.0 -0.3 36 843 +6
Jan09 080520 280.0 281.1 280.0 281.0 +1.5 43 495 +21
Total Volume and Open Interest 967 14,552 +75
Crude Oil(NYM)
Jun08 080520 127.69 129.45 127.69 129.07 +2.02 213,089 35,631 -47,468
Jul08 080520 127.05 129.10 127.05 128.98 +2.26 272,601 368,266 +10,330
Aug08 080520 127.68 129.25 127.68 129.25 +2.61 57,680 83,762 +5,739
Sep08 080520 129.46 129.46 129.46 129.46 +2.88 25,822 84,954 +2,478
Oct08 080520 129.63 129.63 129.63 129.63 +3.09 7,290 50,527 +511
Nov08 080520 129.76 129.76 129.76 129.76 +3.25 4,098 26,506 +8
Dec08 080520 129.30 129.95 129.30 129.87 +3.38 36,999 213,267 +1,541
Jan09 080520 129.96 129.96 129.96 129.96 +3.51 1,740 30,785 +208
Feb09 080520 130.03 130.03 130.03 130.03 +3.63 328 13,464 +53
Mar09 080520 130.08 130.08 130.08 130.08 +3.75 172 13,788 +4
Apr09 080520 130.12 130.12 130.12 130.12 +3.86 9 8,489 +4
May09 080520 130.16 130.16 130.16 130.16 +3.97 2 15,050 +0
Jun09 080520 130.18 130.18 130.18 130.18 +4.06 1,257 30,432 +196
Jul09 080520 130.19 130.19 130.19 130.19 +4.17 1 14,191 +0
Aug09 080520 130.20 130.20 130.20 130.20 +4.27 1 6,597 -1
Sep09 080520 130.23 130.23 130.23 130.23 +4.36 51 9,731 +0
Total Volume and Open Interest 614,169 1,379,794 -48,753
Heating Oil(NYM)
Jun08 080520 371.00 377.70 371.00 377.50 +9.99 27,576 45,808 -3,721
Jul08 080520 372.80 379.16 372.80 379.16 +10.55 17,524 59,743 +840
Aug08 080520 380.81 380.81 380.81 380.81 +10.85 4,835 20,644 -772
Sep08 080520 382.61 382.61 382.61 382.61 +11.15 3,297 12,512 -154
Oct08 080520 383.96 383.96 383.96 383.96 +11.30 1,112 10,441 +123
Nov08 080520 385.21 385.21 385.21 385.21 +11.50 418 7,196 +3
Dec08 080520 384.95 386.46 384.95 386.46 +11.80 3,551 23,563 -709
Jan09 080520 387.26 387.26 387.26 387.26 +12.00 844 12,559 -8
Feb09 080520 386.66 386.66 386.66 386.66 +12.15 46 2,495 +9
Mar09 080520 383.56 383.56 383.56 383.56 +12.30 176 1,232 +140
Apr09 080520 377.41 377.41 377.41 377.41 +12.40 32 1,176 -7
May09 080520 371.36 371.36 371.36 371.36 +12.50 24 685 -7
Total Volume and Open Interest 72,477 231,351 -578
Gasoline(NYMEX)
Jun08 080520 324.01 330.85 322.66 330.44 +6.78 37,362 55,518 -4,399
Jul08 080520 323.42 329.95 321.99 329.59 +6.81 25,197 83,794 +4,754
Aug08 080520 321.90 328.83 321.90 328.49 +7.01 7,765 20,626 +501
Sep08 080520 318.69 326.57 318.67 326.49 +7.31 3,858 27,086 +13
Oct08 080520 306.73 314.20 306.46 314.19 +7.66 2,645 27,688 +615
Nov08 080520 305.28 312.14 305.28 312.14 +8.01 1,579 7,828 +166
Dec08 080520 304.49 311.91 300.75 311.69 +8.21 2,565 18,214 +705
Jan09 080520 311.91 313.09 311.91 313.09 +8.36 1,078 7,215 -206
Feb09 080520 315.00 315.34 315.00 315.34 +8.51 719 1,846 +18
Mar09 080520 318.59 318.59 318.59 318.59 +8.76 2 2,031 -2
Total Volume and Open Interest 83,556 270,466 +2,440
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080520 325.00 330.44 325.00 330.44 +6.78 0 6 +0
Jul08 080520 329.59 329.59 329.59 329.59 +6.81 0 1 +0
Aug08 080520 328.49 328.49 328.49 328.49 +7.01 0 2 +0
Sep08 080520 326.49 326.49 326.49 326.49 +7.31      
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jun08 080520 10.985 11.477 10.950 11.365 +0.411 79,982 68,541 -10,821
Jul08 080520 11.330 11.512 11.280 11.512 +0.400 26,978 134,353 +3,914
Aug08 080520 11.415 11.607 11.380 11.607 +0.398 7,231 41,818 +496
Sep08 080520 11.450 11.635 11.420 11.635 +0.396 5,005 36,251 +887
Oct08 080520 11.520 11.697 11.520 11.697 +0.391 6,763 68,675 -364
Nov08 080520 11.962 11.962 11.962 11.962 +0.371 1,166 35,626 +62
Dec08 080520 12.050 12.347 12.050 12.347 +0.361 1,199 38,595 +52
Jan09 080520 12.490 12.577 12.490 12.577 +0.356 4,405 56,800 +100
Feb09 080520 12.537 12.537 12.537 12.537 +0.356 862 15,162 -38
Mar09 080520 11.995 12.290 11.995 12.287 +0.361 2,599 45,857 -131
Apr09 080520 10.520 10.627 10.520 10.627 +0.311 2,266 37,865 +127
May09 080520 10.380 10.482 10.380 10.482 +0.311 461 29,919 -39
Jun09 080520 10.400 10.553 10.400 10.553 +0.311 91 14,260 -32
Jul09 080520 10.550 10.639 10.550 10.639 +0.311 50 12,257 +6
Aug09 080520 10.680 10.699 10.680 10.699 +0.311 12 11,754 -3
Sep09 080520 10.780 10.780 10.680 10.724 +0.311 259 9,511 +218
Total Volume and Open Interest 175,475 887,758 -3,177
Brent Crude Oil(ICE)
Jul08 080520 125.20 128.07 124.50 127.84 +2.78 94,080 120,619 -4,438
Aug08 080520 125.84 128.89 125.41 128.65 +2.96 59,618 116,973 +1,372
Sep08 080520 126.23 129.49 125.98 129.26 +3.15 36,317 39,894 -393
Oct08 080520 126.56 129.99 126.36 129.76 +3.32 18,297 22,239 -237
Nov08 080520 126.83 130.43 126.69 130.19 +3.45 13,434 16,350 -672
Dec08 080520 127.02 130.77 126.80 130.52 +3.56 26,627 62,990 -1,079
Jan09 080520 127.19 130.85 127.19 130.85 +3.69 6,380 21,446 +3,680
Feb09 080520 127.30 131.07 127.30 131.07 +3.82 2,631 10,746 +828
Mar09 080520 128.78 131.21 128.45 131.21 +3.93 1,671 7,747 -39
Apr09 080520 127.31 131.28 127.31 131.28 +4.04 0 9,926 +68
May09 080520 131.33 131.33 131.33 131.33 +4.19 0 2,409 -27
Jun09 080520 128.50 131.29 128.50 131.29 +4.25 1,290 12,188 +920
Jul09 080520 127.00 131.30 127.00 131.30 +4.31 0 3,157 +40
Aug09 080520 131.31 131.31 131.31 131.31 +4.38 0 1,993 +0
Total Volume and Open Interest 176,746 546,578 +3,052
Gas Oil(ICE)
Jun08 080520 1203.00 1238.75 1199.00 1230.50 +31.75 17,151 65,616 -2,651
Jul08 080520 1201.00 1235.50 1197.00 1229.75 +32.75 10,769 51,277 +1,746
Aug08 080520 1199.75 1235.75 1197.25 1230.25 +33.50 3,591 19,599 +581
Sep08 080520 1197.00 1235.75 1197.00 1230.50 +34.00 1,831 16,950 -409
Oct08 080520 1195.00 1233.75 1195.00 1228.75 +34.00 1,216 13,131 +84
Nov08 080520 1195.25 1229.00 1195.25 1225.75 +34.00 631 11,801 -49
Dec08 080520 1192.00 1227.50 1189.00 1222.75 +34.00 4,263 37,100 +223
Jan09 080520 1191.00 1220.50 1191.00 1220.50 +34.50 466 21,900 +115
Feb09 080520 1187.00 1215.50 1186.25 1215.50 +35.50 202 2,993 +28
Mar09 080520 1180.25 1208.25 1179.50 1208.25 +35.50 253 1,835 +59
Total Volume and Open Interest 41,863 279,496 -34
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080520 2.490 2.490 2.463 2.481 +0.023 12 276 +7
Jul08 080520 2.450 2.474 2.450 2.461 -0.006 43 264 -3
Aug08 080520 2.470 2.500 2.470 2.485 -0.005 0 99 +0
Sep08 080520 2.460 2.495 2.460 2.495 +0.015 1 86 +0
Oct08 080520 2.495 2.495 2.480 2.495 +0.005 0 99 +0
Nov08 080520 2.490 2.490 2.490 2.490 +0.010 0 104 +0
Dec08 080520 2.490 2.490 2.490 2.490 +0.010 0 156 +0
Total Volume and Open Interest 56 1,803 +4
US Dollar Index(ICE)
Jun08 080520 73.120 73.175 72.470 72.520 -0.655 6,026 33,322 -1,900
Sep08 080520 73.500 73.500 72.870 72.920 -0.650 326 2,363 +190
Dec08 080520 73.430 73.430 73.310 73.310 -0.650 5 424 +0
Total Volume and Open Interest 11,203 37,820 +5,353
Australian Dollar(CME)
Jun08 080520 95.61 95.78 95.50 95.51 +0.48 326 104,309 +1,431
Sep08 080520 94.34 94.34 94.34 94.34 +0.46 325 3,159 +1,427
Dec08 080520 93.18 93.18 93.18 93.18 +0.43 0 1,030 +0
Total Volume and Open Interest 80,566 105,834 +6,582
British Pound(CME)
Jun08 080520 196.05 196.59 196.05 196.33 +1.96 297 162,663 +2,473
Sep08 080520 194.90 194.90 194.90 194.90 +1.95 273 2,818 +528
Dec08 080520 193.45 193.45 193.45 193.45 +1.95 0 379 +0
Total Volume and Open Interest 83,785 163,100 -4,736
Canadian Dollar(CME)
Jun08 080520 101.00 101.08 100.50 100.76 -0.03 309 103,021 +813
Sep08 080520 100.70 100.70 100.70 100.70 -0.05 305 7,013 +490
Dec08 080520 100.68 100.68 100.68 100.68 -0.09 0 3,287 +5
Mar09 080520 100.72 100.72 100.72 100.72 -0.09 0 843 +0
Total Volume and Open Interest 47,459 114,229 +1,395
Japanese Yen(CME)
Jun08 080520 96.20 96.61 96.20 96.61 +0.66 294 157,463 -801
Sep08 080520 97.05 97.05 97.05 97.05 +0.65 287 5,701 +774
Dec08 080520 97.48 97.48 97.48 97.48 +0.65 0 663 +0
Total Volume and Open Interest 139,793 164,602 -7,158
Swiss Franc(CME)
Jun08 080520 96.07 96.46 96.05 96.46 +1.50 287 64,839 +1,947
Sep08 080520 96.41 96.50 96.41 96.50 +1.49 288 1,986 +539
Dec08 080520 96.49 96.49 96.49 96.49 +1.50 0 65 +1
Total Volume and Open Interest 87,146 64,449 -2,052
EuroFX(CME)
Jun08 080520 156.20 156.55 156.20 156.46 +1.57 287 203,779 +54
Sep08 080520 155.69 155.69 155.69 155.69 +1.55 233 4,130 +193
Dec08 080520 155.00 155.00 155.00 155.00 +1.55 0 1,095 +0
Total Volume and Open Interest 258,322 209,329 +4,061
Mexican Peso(CME)
May08 080519 964.0 964.0 964.0 964.0 +2.0      
Jun08 080520 959.8 959.8 956.5 958.5 -2.2 177 115,096 -160
Total Volume and Open Interest 20,139 117,194 +1,188
30-Year T-Bonds(CBOT)
Jun08 080520 116~200 117~115 116~120 117~095 +0~220 263,138 909,924 -11,516
Sep08 080520 115~210 116~120 115~155 116~105 +0~230 32,067 42,548 +13,979
Dec08 080520 114~140 115~040 114~140 115~040 +0~230 2 55 +2
Total Volume and Open Interest 419,437 951,641 +8,246
10-Year T-Notes(CBOT)
Jun08 080520 115~125 116~000 115~065 115~310 +0~180 849,377 1,952,283 -34,518
Sep08 080520 114~000 114~190 113~280 114~185 +0~190 64,178 205,236 +15,581
Dec08 080520 113~175 113~175 113~175 113~175 +0~190 0 932 +0
Total Volume and Open Interest 1,323,091 2,181,993 +5,995
5-Year T-Notes(CBOT)
Jun08 080520 111~110 112~036 111~110 112~036 +0~052 495,460 0 +0
Sep08 080520 111~064 111~064 111~064 111~064 +0~052 62,908 0 +0
Dec08 080520 111~064 111~064 111~064 111~064 +0~052      
Total Volume and Open Interest 805,018 1,817,424 -21,712
2 Year T-Notes(CBOT)
Jun08 080520 106~024 106~037 106~024 106~037 +0~024 5,069 1,121,008 -33,717
Sep08 080520 105~108 105~108 105~108 105~108 +0~024 3,682 73,402 +22,201
Dec08 080520 105~108 105~108 105~108 105~108 +0~024      
Total Volume and Open Interest 282,949 1,207,945 -36,277
Eurodollars(CME)
Jun08 080520 97.387 97.420 97.385 97.410 +0.028 6,087 1,335,682 +16,591
Sep08 080520 97.310 97.375 97.305 97.375 +0.055 3,039 1,400,391 -5,575
Dec08 080520 97.070 97.185 97.065 97.170 +0.085 3,101 1,355,947 +2,703
Mar09 080520 96.910 97.030 96.910 97.030 +0.105 3,061 1,109,645 +3,012
Jun09 080520 96.715 96.850 96.715 96.845 +0.105 3,723 908,704 +27,063
Sep09 080520 96.520 96.650 96.520 96.650 +0.105 3,601 753,424 +62
Dec09 080520 96.320 96.445 96.315 96.445 +0.105 3,001 562,319 -1,765
Mar10 080520 96.195 96.305 96.195 96.305 +0.095 2,715 437,600 +4,202
Jun10 080520 96.050 96.155 96.050 96.155 +0.085 3,828 272,709 +1,676
Sep10 080520 95.925 96.020 95.925 96.020 +0.075 4,141 197,458 +4,456
Dec10 080520 95.800 95.885 95.800 95.885 +0.065 3,987 161,943 +2,468
Mar11 080520 95.730 95.805 95.730 95.805 +0.060 3,823 114,671 +4,371
Jun11 080520 95.675 95.725 95.675 95.725 +0.055 4,532 110,924 -1,168
Sep11 080520 95.615 95.665 95.615 95.665 +0.055 5,278 74,626 +3,141
Dec11 080520 95.530 95.580 95.530 95.580 +0.055 4,592 71,072 +1,831
Mar12 080520 95.490 95.535 95.490 95.535 +0.050 5,250 97,677 +2,521
Jun12 080520 95.435 95.480 95.435 95.480 +0.050 5,013 48,567 -1,634
Sep12 080520 95.385 95.440 95.385 95.430 +0.050 8,550 45,091 -3,472
Total Volume and Open Interest 2,582,202 9,156,488 -118,743
30 Day Federal Funds(CBOT)
May08 080520 6.280 6.280 6.280 6.280 +0.005 28 142,791 +833
Jun08 080520 6.265 6.265 6.265 6.265 unch 0 84,796 -528
Jul08 080520 6.280 6.280 6.280 6.280 +0.005 10 111,824 -976
Aug08 080520 6.280 6.280 6.280 6.280 +0.010 170 100,940 +23
Sep08 080520 6.265 6.265 6.265 6.265 +0.020 10 59,659 +1,332
Oct08 080520 97.975 97.975 97.975 97.975 +0.020 369 74,909 +207
Total Volume and Open Interest 74,291 722,347 +7,188
30 Day Fed Funds(e-CBOT)
May08 080520 98.025 98.035 98.025 98.030 +0.005 6,236 142,791 +833
Jun08 080520 98.020 98.025 98.015 98.015 unch 3,886 84,796 -528
Jul08 080520 98.025 98.040 98.020 98.030 +0.005 4,593 111,824 -976
Aug08 080520 98.020 98.035 98.010 98.030 +0.010 6,651 100,940 +23
Sep08 080520 98.030 98.030 97.985 98.015 +0.020 5,597 59,659 +1,332
Oct08 080520 97.960 97.980 97.930 97.975 +0.020 8,826 74,909 +207
Total Volume and Open Interest 47,524 723,263 +2,979
3-Mth Euro-Yen(CME)
Jun08 080520 99.16 99.16 99.16 99.16 +0.01 8 15,178 -2
Sep08 080520 99.12 99.12 99.12 99.12 +0.02 0 6,575 +0
Dec08 080520 99.05 99.05 99.05 99.05 +0.03 0 2,264 -100
Mar09 080520 98.97 98.97 98.97 98.97 +0.04 0 1,510 +0
Jun09 080520 98.90 98.90 98.90 98.90 +0.04 0 246 +0
Sep09 080520 98.85 98.85 98.85 98.85 +0.03 0 350 +0
Dec09 080520 98.80 98.80 98.80 98.80 +0.03 0 1 +0
Mar10 080520 98.75 98.75 98.75 98.75 +0.03      
Jun10 080520 98.67 98.67 98.67 98.67 +0.03      
Sep10 080520 98.63 98.63 98.63 98.63 +0.03      
Total Volume and Open Interest 8 26,124 -102
3-Mth Euro-Yen(SGX)
Jun08 080520 99.15 99.15 99.15 99.15 +0.01 114 31,132 -43
Sep08 080520 99.11 99.12 99.11 99.11 +0.03 250 16,044 -219
Dec08 080520 99.04 99.04 99.04 99.04 +0.04 1,357 13,306 +671
Mar09 080520 98.94 98.94 98.94 98.94 +0.04 70 9,347 -23
Jun09 080520 98.88 98.88 98.86 98.86 +0.03 0 2,995 +0
Sep09 080520 98.81 98.81 98.81 98.81 +0.03 270 1,278 +220
Dec09 080520 98.76 98.76 98.76 98.76 +0.03 0 464 +0
Mar10 080520 98.72 98.72 98.72 98.72 +0.03 0 450 +0
Total Volume and Open Interest 2,061 79,021 +0
Japanese Gov't Bonds(SGX)
Jun08 080519 134.74 135.31 134.30 134.30 -0.48 1,878 17,853 -750
Sep08 080520 135.65 135.65 134.76 135.65 +1.35      
Dec08 080520 135.65 135.65 135.65 135.65 +1.35      
Total Volume and Open Interest 1,371 17,326 -527
Euro-Bund(EUREX)
Jun08 080520 113.36 113.69 113.26 113.58 +0.33 877,179 1,333,556 +103,216
Sep08 080520 113.62 113.88 113.61 113.80 +0.33 1,467 13,478 +3,709
Dec08 080520 113.39 113.39 113.39 113.39 +0.22 2 1 +1
Total Volume and Open Interest 878,648 1,347,035 +106,926
Euro-Bobl(EUREX)
Jun08 080520 42.51 42.69 42.44 42.61 +0.16 574,932 1,145,307 -8,182
Sep08 080520 42.94 43.01 42.86 43.00 +0.17 2,746 20,315 +2,232
Dec08 080520 42.30 42.30 42.30 42.30 +0.16      
Total Volume and Open Interest 577,678 1,165,622 -5,950
3-Mth Euribor(EUREX)
Jun08 080520 95.175 95.195 95.175 95.195 +0.025 1,908 23,821 +841
Sep08 080520 95.255 95.285 95.240 95.275 +0.015 1,460 7,387 +152
Dec08 080520 95.295 95.325 95.280 95.325 +0.015 365 4,583 +927
Total Volume and Open Interest 3,789 42,440 +2,616
Long Gilt(LIFFE)
Jun08 080520 107~13 107~22 107~06 107~16 +0~09 49,251 325,478 +4,039
Sep08 080520 107~14 107~14 107~14 107~14 +0~08      
Total Volume and Open Interest 65,947 321,439 -793
3-Mth Short Sterling(LIFFE)
Jun08 080520 94.20 94.20 94.20 94.20 +0.03 26,140 435,447 -251
Sep08 080520 94.27 94.27 94.27 94.27 +0.04 54,114 483,874 +176
Dec08 080520 94.33 94.33 94.33 94.33 +0.04 49,589 569,665 -841
Mar09 080520 94.50 94.50 94.50 94.50 +0.04 60,648 433,133 -881
Jun09 080520 94.60 94.60 94.60 94.60 +0.04 44,200 365,911 +77
Sep09 080520 94.62 94.62 94.62 94.62 +0.02 22,956 182,741 +263
Total Volume and Open Interest 312,870 2,786,973 +17,627
3-Mth Euribor(LIFFE)
Jun08 080519 95.170 95.185 95.160 95.170 unch 141,710 732,392 +9,321
Sep08 080520 95.260 95.295 95.235 95.270 +0.015 128,846 574,609 +5,548
Dec08 080520 95.320 95.345 95.270 95.320 +0.015 152,420 565,461 +12,599
Total Volume and Open Interest 832,396 3,619,675 +23,256
3-Mth Aus T-Bills(SFE)
Jun08 080520 92.24 92.28 92.19 92.22 -0.02 17,962 430,517 -7,456
Sep08 080520 92.25 92.28 92.14 92.17 -0.08 14,090 266,737 -11,121
Dec08 080520 92.31 92.34 92.15 92.19 -0.11 3,485 118,365 -6,760
Mar09 080520 92.40 92.44 92.23 92.27 -0.13 2,810 72,542 -1,831
Jun09 080520 92.51 92.54 92.36 92.39 -0.10 699 57,499 -831
Sep09 080520 92.63 92.64 92.47 92.49 -0.10 134 46,231 -847
Dec09 080520 92.68 92.72 92.55 92.57 -0.10 178 24,853 -50
Mar10 080520 92.77 92.79 92.64 92.65 -0.10 28 11,092 -100
Jun10 080520 92.81 92.83 92.69 92.69 -0.10 0 1,784 +0
Sep10 080520 92.83 92.85 92.70 92.71 -0.10 0 856 +0
Total Volume and Open Interest 46,570 1,031,236 -28,996
10-Year Aus T-Bonds(SFE)
Jun08 080520 93.72 93.74 93.60 93.62 -0.09 9,722 437,540 -8,454
Sep08 080520 93.62 93.62 93.62 93.62 -0.10      
Total Volume and Open Interest 18,775 437,540 -8,454
3-Year Aus T-Bonds(SFE)
Jun08 080520 93.68 93.69 93.49 93.50 -0.17 36,446 566,784 -6,016
Sep08 080520 93.50 93.50 93.50 93.50 -0.17      
Total Volume and Open Interest 46,242 566,784 -6,016
Gold(CMX)
Jun08 080520 907.5 922.4 906.3 920.2 +14.4 97,210 208,900 -5,440
Aug08 080520 912.8 928.0 912.5 924.6 +14.4 6,997 97,133 +2,991
Oct08 080520 928.6 928.6 928.6 928.6 +14.5 285 16,600 +41
Dec08 080520 925.0 932.6 925.0 932.6 +14.5 2,089 42,148 +937
Feb09 080520 937.5 937.5 936.6 936.6 +14.3 7 22,861 +0
Apr09 080520 940.5 940.5 940.5 940.5 +14.1 1,250 10,424 +0
Jun09 080520 944.6 944.6 944.6 944.6 +14.0 306 14,457 +67
Aug09 080520 949.3 949.3 949.3 949.3 +14.1 200 3,010 -1
Oct09 080520 954.0 954.0 954.0 954.0 +14.0 5 678 +0
Dec09 080520 958.9 958.9 958.9 958.9 +14.0 33 12,887 +28
Feb10 080520 963.9 963.9 963.9 963.9 +14.0 205 116 +0
Total Volume and Open Interest 162,849 452,988 +7,346
Silver(CMX)
May08 080520 1767.1 1767.1 1767.1 1767.1 +69.7 144 285 -5
Jul08 080520 1710.0 1774.0 1705.0 1772.5 +69.7 19,978 65,767 -720
Sep08 080520 1781.8 1781.8 1781.8 1781.8 +69.9 890 13,070 +118
Dec08 080520 1753.0 1794.6 1753.0 1794.6 +70.0 510 21,794 +105
Mar09 080520 1807.2 1807.2 1807.2 1807.2 +70.1 2 5,426 +0
May09 080520 1816.0 1816.0 1816.0 1816.0 +70.2 1 2,395 +0
Jul09 080520 1824.5 1824.5 1824.5 1824.5 +70.3 200 3,399 -103
Total Volume and Open Interest 22,438 124,015 +1,875
Platinum(NYMEX)
Jul08 080520 2134.0 2150.0 2134.0 2147.8 -10.4 1,964 15,909 +377
Oct08 080520 2143.8 2143.8 2143.8 2143.8 -10.5 16 900 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080520 451.00 451.00 450.25 450.25 -1.10 1,431 10,284 -351
Sep08 080520 457.00 457.40 447.95 454.20 -1.15 819 0 +0
Dec08 080520 458.10 458.10 458.10 458.10 -1.20 4 0 +0
Total Volume and Open Interest 3,352 18,928 -972
Copper(CMX)
May08 080520 379.05 379.05 379.05 379.05 -0.50 298 2,069 -222
Jul08 080520 374.00 378.40 374.00 377.65 +0.10 9,747 60,858 -1,200
Sep08 080520 376.25 377.50 376.25 377.15 unch 2,406 17,758 +1,111
Dec08 080520 374.15 374.15 374.15 374.15 -0.10 526 9,753 +123
Mar09 080520 371.40 371.40 370.80 370.80 -0.20 17 1,681 +1
Total Volume and Open Interest 17,102 99,009 +934
Aluminum(CMX)
May08 080520 136.00 136.00 136.00 136.00 +0.50      
Jun08 080520 136.00 136.00 136.00 136.00 +0.50      
Jul08 080520 136.00 136.00 136.00 136.00 +0.50      
Aug08 080520 136.00 136.00 136.00 136.00 +0.50      
Sep08 080520 136.00 136.00 136.00 136.00 +0.50      
Oct08 080520 136.00 136.00 136.00 136.00 +0.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080520 12965 12965 12775 12850 -195 1,364 28,218 -65
Sep08 080520 12875 12875 12840 12850 -196 3 1,620 +0
Dec08 080520 12863 12863 12863 12863 -197 0 1,872 +0
Mar09 080520 12875 12875 12875 12875 -197      
Total Volume and Open Interest 1,766 31,777 -111
S & P 500(CME)
Jun08 080520 1421.30 1421.80 1409.00 1417.40 -12.40 31,502 519,270 +4,906
Sep08 080520 1422.50 1422.50 1414.00 1419.00 -12.50 4,224 34,469 +2,516
Dec08 080520 1420.80 1420.80 1420.80 1420.80 -12.80 50 11,287 +50
Mar09 080520 1424.00 1424.00 1424.00 1424.00 -13.10 0 8 +0
Total Volume and Open Interest 31,282 558,226 -3,504
S & P 500 E-Mini(Globex)
Jun08 080520 1428.75 1429.25 1409.00 1417.50 -12.25 1,789,049 2,110,845 +20,165
Sep08 080520 1430.50 1430.50 1410.75 1419.00 -12.50 10,718 91,856 +7,727
Total Volume and Open Interest 1,794,252 2,176,160 +16,641
NASDAQ 100(CME)
Jun08 080520 2012.00 2014.00 1990.00 2009.50 -16.30 2,265 37,645 +1,082
Sep08 080520 2013.00 2021.00 2006.00 2017.80 -16.20 58 191 +54
Dec08 080520 2027.80 2027.80 2027.80 2027.80 -16.20 0 2 +0
Total Volume and Open Interest 3,291 36,878 -225
NASDAQ 100 E-Mini(Globex)
Jun08 080520 2024.80 2026.00 1990.30 2009.50 -16.30 364,272 383,263 -3,914
Sep08 080520 2031.00 2033.00 1999.00 2017.80 -16.20 984 7,465 +71
Total Volume and Open Interest 340,191 394,617 -914
S & P Midcap 400(CME)
Jun08 080520 881.00 882.40 876.00 882.40 -1.50 83 5,280 -24
Sep08 080520 883.40 883.40 883.40 883.40 -1.50 0 55 +0
Dec08 080520 888.40 888.40 888.40 888.40 -1.50 0 2 +0
Total Volume and Open Interest 158 5,361 +30
Russell 2000(CME)
Jun08 080520 736.00 738.30 729.50 738.30 -2.60 324 39,317 +302
Sep08 080520 738.10 738.10 738.10 738.10 -2.60 0 29 +0
Total Volume and Open Interest 1,062 39,044 +27
Russell 2000 E-Mini(Globex)
Jun08 080520 740.10 740.20 728.80 738.30 -2.60 209,369 700,494 +3,026
Sep08 080520 740.30 740.30 728.80 738.10 -2.60 97 6,924 +11
Total Volume and Open Interest 201,475 704,382 +2,282
Nikkei 225(CME)
Jun08 080520 14275 14295 14120 14195 -45 50,039 206,303 -1,172
Sep08 080520 14250 14310 14150 14185 -110 474 997 +46
Total Volume and Open Interest 50,513 207,311 -1,126
Nikkei 225(SGX)
Jun08 080520 14275 14295 14120 14195 -45 50,039 206,303 -1,172
Sep08 080520 14250 14310 14150 14185 -110 474 997 +46
Dec08 080520 14135 14135 14135 14135 -110 0 10 +0
Total Volume and Open Interest 50,513 207,311 -1,126
CAC 40(EURONEXT)
Jun08 080520 5065.0 5066.0 4997.5 5014.0 -69.0 80,158 426,801 +9,349
Jul08 080520 5074.0 5074.0 5021.0 5026.5 -68.5 187 374 +93
Aug08 080520 5046.0 5046.0 5046.0 5046.0 -69.0 115 114  
Total Volume and Open Interest 123,174 420,262  
Hang Seng Index(HKFE)
May08 080520 25680 25687 24969 25096 -575 5,372 3,989 -37,026
Jun08 080520 25615 25616 24905 25030 -579 88 933 +405
Total Volume and Open Interest 5,465 4,943 -36,606
DAX(EUREX)
Jun08 080520 7228.0 7228.0 7126.0 7149.0 -104.5 101,803 239,853 -1,762
Sep08 080520 7285.0 7285.0 7205.0 7225.5 -105.5 221 7,807 +40
Dec08 080520 7374.5 7374.5 7294.0 7304.0 -107.0 103 3,227 +17
Total Volume and Open Interest 173,002 252,592 +6,234
FT-SE 100(EURONEXT)
Jun08 080520 6362.00 6362.50 6185.50 6218.00 -159.50 69,381 486,377 +620
Sep08 080520 6386.00 6386.00 6222.00 6250.00 -162.00 254 14,077 -146
Dec08 080520 6296.50 6296.50 6296.50 6296.50 -164.00 4 4,325 +4
Total Volume and Open Interest 125,092 504,301 +3,335
SPI 200(SFE)
Jun08 080520 5969.0 5972.0 5910.0 5929.0 -42.0 15,501 225,911 -8,678
Sep08 080520 5975.0 5975.0 5938.0 5939.0 -43.0 27 2,278 +16
Dec08 080520 5998.0 5998.0 5998.0 5998.0 -43.0 0 1,328 -20
Total Volume and Open Interest 16,345 229,730 -8,682
GSCI(CME)
Jun08 080520 795.00 797.40 795.00 796.00 +10.00 398 16,158 +119
Jul08 080520 800.00 800.30 800.00 800.30 +13.30      
Aug08 080520 145.64 146.64 145.64 146.64 +15.00      
Total Volume and Open Interest 777 16,039 -277
RJ/CRB Index(ICE)
Jun08 080520 548.75 551.00 548.75 551.00 +3.50 5 270 -1
Aug08 080520 558.75 562.00 558.75 562.00 +4.50 5 694 -2
Nov08 080520 573.00 573.00 573.00 573.00 +5.50 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

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