Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed May 21, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080521 1341.00 1357.00 1332.00 1349.00 +17.50 4,835 201,967 -724
Aug08 080521 1342.00 1356.00 1335.50 1352.50 +18.25 392 18,032 +314
Sep08 080521 1337.00 1357.00 1337.00 1352.50 +26.25 122 10,760 +306
Nov08 080521 1339.00 1361.00 1327.00 1355.00 +29.25 2,071 162,806 +1,967
Jan09 080521 1352.00 1373.00 1352.00 1368.50 +29.75 430 16,250 +107
Mar09 080521 1356.00 1378.75 1356.00 1378.75 +30.25 4 4,978 +3
May09 080521 1363.00 1384.25 1363.00 1384.25 +30.50 0 5,925 -43
Total Volume and Open Interest 98,840 453,628 -1,798
Soybean Meal(CBOT)
Jul08 080521 335.50 337.00 329.30 332.50 -1.00 3,394 68,025 +223
Aug08 080521 338.50 338.50 332.00 334.50 -0.80 874 23,039 -52
Sep08 080521 335.50 336.00 332.00 334.20 +1.20 368 14,036 +40
Oct08 080521 328.50 330.50 327.00 330.00 +2.50 612 16,676 +277
Dec08 080521 327.50 330.30 327.50 330.30 +3.00 1,247 58,805 +879
Jan09 080521 329.70 331.30 329.70 331.30 +3.20 1 5,793 -1
Mar09 080521 332.50 334.50 332.50 334.50 +3.00 78 3,391 +34
May09 080521 336.30 336.30 336.30 336.30 +2.30 63 2,678 -21
Total Volume and Open Interest 37,658 197,713 -627
Soybean Oil(CBOT)
Jul08 080521 61.05 63.50 61.05 63.25 +2.22 3,701 121,684 -409
Aug08 080521 61.72 63.70 61.65 63.58 +2.23 475 20,235 +370
Sep08 080521 62.00 64.02 62.00 63.90 +2.22 121 11,988 +292
Oct08 080521 62.30 64.25 62.30 64.17 +2.21 289 10,170 -374
Dec08 080521 62.95 64.99 62.85 64.77 +2.21 1,603 59,811 -1,036
Jan09 080521 64.00 65.10 64.00 65.10 +2.21 0 4,414 +1
Mar09 080521 63.65 65.40 63.65 65.40 +2.19 0 5,231 +29
May09 080521 63.60 65.47 63.60 65.47 +2.19 0 3,134 -6
Total Volume and Open Interest 47,350 248,570 -2,571
Canola(WCE)
May08 080514 611.0 611.0 611.0 611.0 -5.0 15 15 +15
Jul08 080521 601.8 616.3 601.7 613.4 +9.2 7,864 41,264 -4,760
Total Volume and Open Interest 0 109,184 -1,801
Corn(CBOT)
Jul08 080521 592.50 609.00 591.00 607.25 +17.50 7,636 525,314 -8,586
Sep08 080521 605.50 622.50 603.50 619.75 +17.50 846 159,775 +916
Dec08 080521 619.00 634.50 617.50 633.50 +17.50 4,888 485,614 -2,209
Mar09 080521 632.50 646.50 632.50 646.25 +17.50 682 69,389 +280
May09 080521 653.50 653.50 653.50 653.50 +17.00 0 9,638 -196
Jul09 080521 660.50 661.00 660.50 660.50 +17.00 239 28,421 +803
Total Volume and Open Interest 156,293 1,410,107 +977
Wheat(CBOT)
Jul08 080521 787.00 793.00 775.00 778.00 -6.00 3,530 206,590 -2,418
Sep08 080521 802.00 808.00 792.00 793.00 -6.00 338 56,389 +880
Dec08 080521 824.00 827.00 812.00 814.00 -4.50 934 68,138 +1,503
Mar09 080521 832.50 832.50 832.50 832.50 -4.00 45 5,011 +70
May09 080521 840.00 840.00 840.00 840.00 -4.00 0 472 +29
Total Volume and Open Interest 61,124 368,739 +7,638
Wheat(KCBT)
Jul08 080521 837.00 841.50 827.00 830.00 -0.75 5,912 56,996 -583
Sep08 080521 849.00 850.50 838.00 841.00 +1.25 2,110 14,982 +917
Dec08 080521 867.00 870.50 857.50 859.75 -2.25 903 20,318 +304
Mar09 080521 876.00 885.00 876.00 876.00 -4.00 60 1,317 +15
May09 080521 886.00 886.00 886.00 886.00 unch 0 325 +0
Total Volume and Open Interest 12,508 102,805 +1,457
Wheat(MGE)
May08 080514 2300.00 2300.00 1300.00 1300.00 +50.00 1 1 -45
Jul08 080521 1035.00 1040.00 1028.00 1032.50 -1.75 402 6,621 -482
Sep08 080521 890.00 890.00 875.00 882.00 -0.50 781 18,422 -157
Dec08 080521 888.00 893.00 882.00 888.00 unch 408 16,525 -60
Mar09 080521 896.00 898.00 890.00 893.00 -3.00 50 1,459 -34
Total Volume and Open Interest 3,743 45,153 +1,041
Oats(CBOT)
Jul08 080521 398.00 404.00 396.25 396.50 +2.50 76 9,560 -26
Sep08 080521 409.25 409.25 407.50 407.50 +2.50 0 500 -11
Dec08 080521 422.50 422.50 422.50 422.50 +2.50 2 5,522 +5
Mar09 080521 437.00 437.00 437.00 437.00 +2.00 1 265 +3
Total Volume and Open Interest 1,201 15,878 -272
Rough Rice(CBOT)
May08 080514 21.50 21.50 21.39 21.39 -0.61 2 3 -6
Jul08 080521 20.33 20.53 20.10 20.53 +0.20 34 8,099 -11
Sep08 080521 19.13 19.13 19.13 19.13 +0.19 12 5,073 +25
Nov08 080521 19.13 19.13 19.13 19.13 +0.23 9 4,829 -15
Total Volume and Open Interest 1,061 18,742 -293
Live Cattle(CME)
Jun08 080521 94.150 94.850 93.800 94.635 +0.985 12,264 54,469 -4,945
Aug08 080521 99.050 100.000 98.700 99.550 +1.015 12,215 130,094 +2,131
Oct08 080521 105.600 106.700 105.400 106.600 +1.315 6,259 62,311 +185
Dec08 080521 106.350 107.500 106.350 107.480 +1.250 2,033 27,490 +97
Feb09 080521 108.000 108.730 107.750 108.700 +0.900 809 14,738 +110
Apr09 080521 109.300 110.230 109.250 110.150 +1.050 233 6,047 +14
Total Volume and Open Interest 45,445 299,874 +781
Feeder Cattle(CME)
May08 080521 107.950 108.100 107.950 108.050 +0.120 532 2,140 -161
Aug08 080521 113.500 114.750 113.500 114.385 +0.705 2,349 20,555 +298
Sep08 080521 114.200 115.500 114.200 115.100 +0.670 362 4,088 +236
Oct08 080521 115.150 116.100 114.950 115.850 +0.500 551 4,122 +204
Nov08 080521 114.930 116.000 114.900 116.000 +0.800 55 1,016 +40
Jan09 080521 113.500 114.000 113.200 113.200 +0.500 16 767 +1
Mar09 080521 112.100 112.100 112.100 112.100 +0.800 0 6 +0
Total Volume and Open Interest 2,654 32,087 -347
Lean Hogs(CME)
Jun08 080521 76.550 77.000 76.150 76.500 -0.050 8,308 24,522 -1,798
Jul08 080521 76.450 76.750 75.900 76.135 -0.315 9,793 68,574 +1,029
Aug08 080521 76.900 77.300 76.550 77.250 +0.300 4,600 56,522 +1,178
Oct08 080521 73.650 73.850 73.200 73.680 -0.045 3,051 38,057 +1,036
Dec08 080521 74.650 75.250 74.400 75.225 +0.645 1,827 35,183 -773
Feb09 080521 79.680 80.550 79.400 80.535 +0.810 1,297 17,114 +333
Apr09 080521 83.700 85.150 83.500 85.150 +1.150 99 8,888 +20
May09 080521 88.050 88.100 88.050 88.100 -0.050 2 240 +2
Total Volume and Open Interest 27,362 251,038 +658
Pork Bellies(CME)
May08 080521 75.900 75.900 75.900 75.900 -1.100 0 2 +0
Jul08 080521 77.150 77.300 74.950 75.400 -1.750 53 1,431 +19
Aug08 080521 77.400 77.800 75.900 76.100 -1.700 7 408 +4
Feb09 080521 99.035 99.035 97.800 97.900 -1.200 0 44 +0
Mar09 080521 98.900 98.900 98.700 98.900 -2.800 0 2 +0
Total Volume and Open Interest 163 1,864 +5
Class III Milk(CME)
May08 080521 18.12 18.12 18.12 18.12 unch 169 3,616 -72
Jun08 080521 20.40 20.50 20.30 20.47 -0.04 157 3,673 +82
Jul08 080521 21.31 21.31 21.04 21.04 -0.34 237 3,502 +87
Aug08 080521 21.25 21.25 20.98 20.98 -0.27 121 3,027 +14
Sep08 080521 20.93 20.93 20.93 20.93 -0.32 96 2,867 +13
Total Volume and Open Interest 917 30,433 +284
Cocoa(ICE)
Jul08 080521 2603 2612 2539 2586 -17 10,094 71,724 -1,471
Sep08 080521 2606 2620 2555 2599 -13 4,072 30,449 +1,306
Dec08 080521 2585 2609 2563 2598 +2 2,159 27,085 +777
Mar09 080521 2579 2590 2545 2581 +10 355 12,569 +217
May09 080521 2580 2585 2568 2585 +10 0 3,141 +0
Jul09 080521 2580 2584 2560 2584 +11 0 2,071 +0
Sep09 080521 2594 2594 2594 2594 +13 0 642 +0
Total Volume and Open Interest 15,775 149,010 -1,539
Coffee "C"(ICE)
May08 080521 135.10 135.10 135.10 135.10 unch      
Jul08 080521 137.00 141.65 136.80 140.45 +3.65 11,174 84,422 -944
Sep08 080521 139.55 143.95 139.30 142.85 +3.70 3,228 32,790 +801
Dec08 080521 142.50 147.00 142.50 146.25 +3.75 909 15,701 +119
Mar09 080521 149.00 150.00 148.80 149.55 +3.70 46 9,795 -13
May09 080521 152.00 152.00 150.95 151.70 +3.70 22 3,951 +7
Total Volume and Open Interest 20,184 150,224 +1,451
Orange Juice(ICE)
Jul08 080521 107.50 107.80 106.15 106.40 -0.80 850 22,578 -186
Sep08 080521 110.95 110.95 109.60 110.00 -0.70 273 4,568 +85
Nov08 080521 114.00 114.00 113.05 113.50 -0.65 45 2,417 +12
Jan09 080521 117.00 117.00 116.50 116.80 -0.75 22 1,707 +13
Mar09 080521 120.35 120.35 120.35 120.35 -0.45 3 2,127 +1
May09 080521 123.60 123.60 123.60 123.60 -0.35 0 16 +0
Total Volume and Open Interest 968 33,501 +69
Sugar #11(ICE)
Jul08 080521 10.73 10.86 10.56 10.60 -0.03 53,055 407,026 -7,131
Oct08 080521 11.90 12.15 11.83 12.05 +0.22 31,347 206,835 -2,416
Mar09 080521 13.20 13.73 13.19 13.65 +0.49 9,580 101,667 +458
May09 080521 13.60 14.13 13.60 14.07 +0.52 3,725 70,326 +434
Jul09 080521 13.77 14.24 13.75 14.21 +0.51 4,799 40,305 +792
Total Volume and Open Interest 87,853 918,977 +2,004
Sugar #14(ICE)
Jul08 080521 21.00 21.05 21.00 21.05 +0.40 234 2,400 -51
Sep08 080521 21.10 21.10 21.08 21.08 +0.23 2 1,665 +0
Nov08 080521 21.43 21.43 21.43 21.43 +0.23 2 1,481 +0
Jan09 080521 21.35 21.35 21.35 21.35 -0.10 30 806 +30
Mar09 080521 21.44 21.44 21.44 21.44 +0.04 232 482 +80
Total Volume and Open Interest 500 7,349 +59
London Cocoa(LCE)
Jul08 080521 1417 1425 1390 1406 -9 6,329 82,610 -2,286
Sep08 080521 1391 1399 1368 1388 -1 3,648 59,113 +671
Dec08 080521 1378 1384 1356 1373 +2 2,264 42,083 +30
Mar09 080521 1352 1364 1335 1352 +3 1,033 25,709 +471
May09 080521 1354 1359 1340 1357 +3 27 7,360 -25
Jul09 080521 1369 1369 1366 1366 +3 52 2,833 +5
Sep09 080521 1375 1375 1375 1375 +3 0 660 +0
Total Volume and Open Interest 11,407 222,660 -1,467
London Coffee(LCE)
May08 080521 2256.00 2291.00 2256.00 2291.00 +42.00 59 922 -59
Jul08 080521 2285.00 2331.00 2260.00 2311.00 +32.00 5,420 76,505 -930
Sep08 080521 2263.00 2312.00 2252.00 2301.00 +38.00 1,977 36,657 +361
Nov08 080521 2241.00 2300.00 2241.00 2291.00 +44.00 196 9,409 +27
Jan09 080521 2243.00 2279.00 2236.00 2272.00 +39.00 0 5,620 +0
Total Volume and Open Interest 9,492 129,714 -132
London Sugar(LCE)
Aug08 080521 331.40 337.00 328.80 336.50 +6.50 2,401 19,399 +372
Oct08 080521 336.30 342.10 333.80 341.30 +7.30 1,985 14,435 -282
Dec08 080521 346.30 353.20 345.00 351.80 +7.20 556 5,191 +217
Mar09 080521 357.70 368.10 357.70 366.10 +9.20 187 6,362 -12
May09 080521 372.50 375.00 371.50 372.10 +9.20 0 2,507 +0
Total Volume and Open Interest 4,111 54,010 -225
Cotton(ICE)
Jul08 080521 70.77 71.55 70.50 70.98 +0.21 19,055 123,538 -2,572
Oct08 080521 76.75 76.93 76.50 76.57 +0.20 395 3,491 +341
Dec08 080521 79.45 80.30 79.26 79.83 +0.21 10,667 115,231 +4,863
Mar09 080521 84.75 85.25 84.39 84.94 +0.32 722 12,952 +421
May09 080521 86.44 86.45 86.20 86.25 +0.24 253 1,538 +72
Jul09 080521 87.31 87.38 87.29 87.38 +0.36 337 1,939 +137
Total Volume and Open Interest 15,519 260,837 +1,138
Lumber(CME)
Jul08 080521 245.1 255.0 245.1 248.9 +3.9 366 10,279 +14
Sep08 080521 265.2 273.1 265.2 269.0 +5.9 85 3,006 +27
Nov08 080521 256.6 265.0 256.5 262.8 +4.8 29 840 -3
Jan09 080521 281.4 285.7 281.0 285.0 +4.0 9 497 +2
Total Volume and Open Interest 523 14,631 +79
Crude Oil(NYM)
Jul08 080521 129.30 133.30 128.69 133.17 +4.19 315,556 389,257 +20,991
Aug08 080521 129.70 133.69 129.70 133.54 +4.29 91,433 88,057 +4,295
Sep08 080521 130.35 133.83 130.20 133.83 +4.37 42,646 85,851 +897
Oct08 080521 134.03 134.03 134.03 134.03 +4.40 23,933 51,825 +1,298
Nov08 080521 130.60 134.16 130.60 134.16 +4.40 12,931 25,999 -507
Dec08 080521 132.90 134.27 132.75 134.27 +4.40 54,045 215,594 +2,327
Jan09 080521 134.35 134.35 134.35 134.35 +4.39 3,720 29,630 -1,155
Feb09 080521 134.39 134.39 134.39 134.39 +4.36 799 13,538 +74
Mar09 080521 134.41 134.41 134.41 134.41 +4.33 868 13,989 +201
Apr09 080521 134.42 134.42 134.42 134.42 +4.30 367 8,524 +35
May09 080521 134.42 134.42 134.42 134.42 +4.26 1,226 14,506 -544
Jun09 080521 134.40 134.40 134.40 134.40 +4.22 4,660 31,633 +1,201
Jul09 080521 134.37 134.37 134.37 134.37 +4.18 515 14,097 -94
Aug09 080521 134.35 134.35 134.35 134.35 +4.15 2 6,597 +0
Sep09 080521 131.50 134.35 131.50 134.35 +4.12 676 10,052 +321
Oct09 080521 134.36 134.36 134.36 134.36 +4.09 40 5,504 +0
Total Volume and Open Interest 654,757 1,353,871 -25,923
Heating Oil(NYM)
Jun08 080521 380.00 390.84 379.15 390.84 +13.34 32,424 41,107 -4,701
Jul08 080521 382.80 392.58 382.80 392.58 +13.42 33,218 63,187 +3,444
Aug08 080521 382.50 394.48 382.50 394.48 +13.67 10,265 20,275 -369
Sep08 080521 396.48 396.48 396.48 396.48 +13.87 4,071 12,261 -251
Oct08 080521 398.18 398.18 398.18 398.18 +14.22 1,721 10,428 -13
Nov08 080521 399.78 399.78 399.78 399.78 +14.57 1,171 7,213 +17
Dec08 080521 390.39 401.33 390.39 401.33 +14.87 6,914 22,949 -614
Jan09 080521 402.33 402.33 402.33 402.33 +15.07 1,566 12,687 +128
Feb09 080521 389.75 401.63 389.75 401.63 +14.97 551 2,788 +293
Mar09 080521 388.50 398.38 388.50 398.38 +14.82 132 1,251 +19
Apr09 080521 391.98 391.98 391.98 391.98 +14.57 55 1,178 +2
May09 080521 385.73 385.73 385.73 385.73 +14.37 52 685 +0
Total Volume and Open Interest 59,969 227,241 -4,110
Gasoline(NYMEX)
Jun08 080521 330.00 341.93 329.59 339.65 +9.21 24,928 54,243 -1,275
Jul08 080521 329.17 341.15 328.73 338.78 +9.19 17,742 85,145 +1,351
Aug08 080521 328.74 339.63 327.81 337.73 +9.24 5,823 21,353 +727
Sep08 080521 327.00 337.08 326.01 336.03 +9.54 4,467 27,631 +545
Oct08 080521 314.98 324.68 314.28 323.93 +9.74 2,605 28,510 +822
Nov08 080521 313.53 323.42 312.38 322.13 +9.99 1,648 7,714 -114
Dec08 080521 312.81 322.70 312.23 321.73 +10.04 2,016 18,222 +8
Jan09 080521 314.17 323.13 314.11 323.13 +10.04 332 7,185 -30
Feb09 080521 316.85 325.33 316.56 325.33 +9.99 155 1,885 +39
Mar09 080521 328.58 328.58 328.58 328.58 +9.99 223 1,989 -42
Total Volume and Open Interest 60,403 272,569 +2,103
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080521 339.65 339.65 339.65 339.65 +9.21 0 6 +0
Jul08 080521 329.20 338.78 329.00 338.78 +9.19 0 1 +0
Aug08 080521 337.73 337.73 337.73 337.73 +9.24 1 1 -1
Sep08 080521 336.03 336.03 336.03 336.03 +9.54      
Total Volume and Open Interest 1 8 -1
Natural Gas(NYM)
Jun08 080521 11.430 11.705 11.374 11.640 +0.275 115,441 67,841 -700
Jul08 080521 11.600 11.795 11.540 11.780 +0.268 33,169 141,567 +7,214
Aug08 080521 11.670 11.885 11.640 11.871 +0.264 13,058 43,233 +1,415
Sep08 080521 11.735 11.920 11.670 11.901 +0.266 6,954 37,639 +1,388
Oct08 080521 11.800 11.969 11.800 11.969 +0.272 9,480 68,601 -74
Nov08 080521 12.244 12.244 12.244 12.244 +0.282 1,220 35,570 -56
Dec08 080521 12.624 12.624 12.624 12.624 +0.277 745 38,701 +106
Jan09 080521 12.650 12.844 12.650 12.844 +0.267 4,708 57,133 +333
Feb09 080521 12.517 12.799 12.517 12.799 +0.262 591 15,260 +98
Mar09 080521 12.544 12.544 12.544 12.544 +0.257 3,320 45,912 +55
Apr09 080521 10.607 10.769 10.607 10.769 +0.142 1,928 37,909 +44
May09 080521 10.462 10.624 10.462 10.624 +0.142 963 29,801 -118
Jun09 080521 10.694 10.694 10.694 10.694 +0.141 107 14,093 -167
Jul09 080521 10.639 10.784 10.639 10.784 +0.145 250 12,300 +43
Aug09 080521 10.699 10.844 10.699 10.844 +0.145 49 11,781 +27
Sep09 080521 10.704 10.864 10.704 10.864 +0.140 267 9,320 -191
Total Volume and Open Interest 140,386 882,095 -5,663
Brent Crude Oil(ICE)
Jul08 080521 127.80 133.50 127.80 132.70 +4.86 115,471 119,274 -1,345
Aug08 080521 128.80 134.29 128.70 133.46 +4.81 78,923 114,796 -2,177
Sep08 080521 129.40 134.68 129.36 133.99 +4.73 43,740 43,269 +3,375
Oct08 080521 130.19 134.95 129.77 134.39 +4.63 19,898 23,068 +829
Nov08 080521 130.66 135.25 130.43 134.73 +4.54 13,946 17,530 +1,180
Dec08 080521 131.02 135.64 130.59 135.02 +4.50 29,828 64,940 +1,950
Jan09 080521 131.75 135.34 131.04 135.34 +4.49 5,542 22,216 +770
Feb09 080521 132.14 135.55 131.86 135.55 +4.48 3,286 11,473 +727
Mar09 080521 134.44 136.12 132.10 135.66 +4.45 1,352 7,783 +36
Apr09 080521 135.69 135.69 135.69 135.69 +4.41 595 9,589 -337
May09 080521 135.69 135.69 135.69 135.69 +4.36 0 2,428 +19
Jun09 080521 134.70 135.62 131.90 135.62 +4.33 1,683 11,887 -301
Jul09 080521 135.61 135.61 135.61 135.61 +4.31 41 3,187 +30
Aug09 080521 135.62 135.62 135.62 135.62 +4.31 0 1,993 +0
Total Volume and Open Interest 268,550 543,787 -2,791
Gas Oil(ICE)
Jun08 080521 1227.25 1282.50 1227.00 1253.50 +23.00 27,064 62,172 -3,444
Jul08 080521 1230.00 1284.25 1230.00 1255.50 +25.75 18,362 53,747 +2,470
Aug08 080521 1236.00 1285.00 1234.75 1256.75 +26.50 9,683 19,863 +264
Sep08 080521 1235.75 1279.25 1235.75 1258.25 +27.75 3,943 17,479 +529
Oct08 080521 1234.50 1277.50 1234.50 1257.75 +29.00 1,502 12,887 -244
Nov08 080521 1231.50 1276.00 1231.50 1256.00 +30.25 874 12,177 +376
Dec08 080521 1228.50 1274.50 1228.50 1254.25 +31.50 3,659 36,698 -402
Jan09 080521 1247.00 1254.25 1239.00 1253.00 +32.50 540 22,241 +341
Feb09 080521 1250.75 1250.75 1238.00 1249.50 +34.00 109 2,991 -2
Mar09 080521 1244.75 1244.75 1232.00 1243.25 +35.00 151 1,891 +56
Total Volume and Open Interest 66,608 279,443 -53
US Dollar Index(ICE)
Jun08 080521 72.570 72.600 71.985 72.080 -0.440 8,321 35,543 +2,221
Sep08 080521 73.000 73.000 72.395 72.480 -0.440 113 2,385 +22
Dec08 080521 73.075 73.310 72.870 72.870 -0.440 1 424 +0
Total Volume and Open Interest 6,357 36,110 -1,710
Australian Dollar(CME)
Jun08 080521 96.10 96.10 95.90 95.90 +0.39 176 106,761 +2,452
Sep08 080521 94.73 94.73 94.73 94.73 +0.39 66 3,179 +20
Dec08 080521 93.70 93.70 93.57 93.57 +0.39 0 1,031 +1
Total Volume and Open Interest 27,559 108,807 +2,973
British Pound(CME)
Jun08 080521 196.22 196.49 195.96 196.49 +0.16 86 156,610 -6,053
Sep08 080521 195.06 195.06 195.06 195.06 +0.16 24 2,922 +104
Dec08 080521 193.61 193.61 193.61 193.61 +0.16 0 382 +3
Total Volume and Open Interest 66,365 166,562 +3,462
Canadian Dollar(CME)
Jun08 080521 101.57 101.70 101.35 101.51 +0.75 155 103,007 -14
Sep08 080521 101.42 101.42 101.42 101.42 +0.72 21 7,192 +179
Dec08 080521 101.38 101.38 101.38 101.38 +0.70 0 3,307 +20
Mar09 080521 101.35 101.35 101.35 101.35 +0.63 0 843 +0
Total Volume and Open Interest 31,732 115,471 +1,242
Japanese Yen(CME)
Jun08 080521 96.88 97.11 96.80 97.11 +0.50 240 158,707 +1,244
Sep08 080521 97.55 97.55 97.55 97.55 +0.50 0 5,703 +2
Dec08 080521 97.98 97.98 97.98 97.98 +0.50 0 668 +5
Total Volume and Open Interest 89,700 164,182 -420
Swiss Franc(CME)
Jun08 080521 97.15 97.36 96.99 97.36 +0.90 13 60,764 -4,075
Sep08 080521 97.39 97.39 97.39 97.39 +0.89 1 2,114 +128
Dec08 080521 97.36 97.36 97.36 97.36 +0.87 0 61 -4
Total Volume and Open Interest 69,421 66,942 +2,493
EuroFX(CME)
Jun08 080521 157.35 157.67 157.12 157.59 +1.13 252 207,329 +3,550
Sep08 080521 156.82 156.82 156.80 156.80 +1.11 15 4,229 +99
Dec08 080521 156.13 156.13 156.13 156.13 +1.13 0 1,019 -76
Total Volume and Open Interest 192,097 209,950 +621
Mexican Peso(CME)
Jun08 080521 961.2 961.2 961.2 961.2 +2.8 650 114,584 -512
Jul08 080521 957.5 957.5 957.5 957.5 +2.8      
Total Volume and Open Interest 14,708 117,118 -76
30-Year T-Bonds(CBOT)
Jun08 080521 117~105 117~135 116~185 116~310 -0~105 369,576 891,274 -18,650
Sep08 080521 116~090 116~145 115~210 116~010 -0~095 21,102 51,622 +9,074
Dec08 080521 114~210 114~265 114~210 114~265 -0~095 3 57 +2
Total Volume and Open Interest 295,207 953,505 +1,864
10-Year T-Notes(CBOT)
Jun08 080521 115~310 116~020 115~140 115~205 -0~105 1,199,782 1,909,456 -42,827
Sep08 080521 114~180 114~210 114~005 114~085 -0~100 115,726 259,722 +54,486
Dec08 080521 113~085 113~085 113~085 113~085 -0~090 1 933 +1
Total Volume and Open Interest 913,555 2,159,868 -22,125
5-Year T-Notes(CBOT)
Jun08 080521 112~012 112~025 111~122 111~122 -0~042 747,782 0 +0
Sep08 080521 111~033 111~033 111~022 111~022 -0~042 122,632 0 +0
Dec08 080521 111~022 111~022 111~022 111~022 -0~042      
Total Volume and Open Interest 671,446 1,818,010 +586
2 Year T-Notes(CBOT)
Jun08 080521 106~021 106~024 106~014 106~014 -0~023 4,163 1,050,898 -70,110
Sep08 080521 105~082 105~082 105~082 105~082 -0~026 2,413 114,478 +41,076
Dec08 080521 105~082 105~082 105~082 105~082 -0~026      
Total Volume and Open Interest 247,122 1,196,193 -11,752
Eurodollars(CME)
Jun08 080521 97.408 97.410 97.395 97.395 -0.015 9,555 1,320,364 -15,318
Sep08 080521 97.350 97.365 97.325 97.325 -0.050 11,465 1,401,168 +777
Dec08 080521 97.135 97.155 97.105 97.105 -0.065 6,147 1,366,844 +10,897
Mar09 080521 96.990 97.010 96.930 96.940 -0.090 3,946 1,114,872 +5,227
Jun09 080521 96.795 96.820 96.745 96.745 -0.100 4,809 909,810 +1,106
Sep09 080521 96.595 96.605 96.550 96.555 -0.095 5,066 753,078 -346
Dec09 080521 96.390 96.400 96.345 96.350 -0.095 4,439 563,095 +776
Mar10 080521 96.255 96.255 96.215 96.215 -0.090 3,469 435,317 -2,283
Jun10 080521 96.110 96.110 96.070 96.070 -0.085 2,463 273,565 +856
Sep10 080521 95.985 95.985 95.940 95.940 -0.080 2,555 197,476 +18
Dec10 080521 95.860 95.860 95.810 95.810 -0.075 3,353 164,871 +2,928
Mar11 080521 95.745 95.760 95.735 95.735 -0.070 3,763 114,687 +16
Jun11 080521 95.710 95.710 95.650 95.660 -0.065 2,722 111,169 +245
Sep11 080521 95.650 95.650 95.590 95.600 -0.065 2,588 75,684 +1,058
Dec11 080521 95.535 95.535 95.520 95.520 -0.060 2,538 72,320 +1,248
Mar12 080521 95.530 95.530 95.480 95.480 -0.055 2,645 101,107 +3,430
Jun12 080521 95.485 95.485 95.410 95.425 -0.055 2,300 49,216 +649
Sep12 080521 95.435 95.435 95.360 95.375 -0.055 2,069 43,766 -1,325
Total Volume and Open Interest 1,653,564 9,211,742 +55,254
30 Day Federal Funds(CBOT)
May08 080521 6.280 6.280 6.280 6.280 unch 0 143,272 +481
Jun08 080521 6.265 6.265 6.265 6.265 unch 0 83,462 -1,334
Jul08 080521 6.275 6.280 6.275 6.280 unch 0 107,736 -4,088
Aug08 080521 6.280 6.280 6.280 6.280 unch 1,176 98,994 -1,946
Sep08 080521 6.265 6.265 6.265 6.265 unch 0 60,512 +853
Oct08 080521 97.970 97.970 97.970 97.970 -0.005 1,186 75,730 +821
Total Volume and Open Interest 48,527 724,531 +2,184
30 Day Fed Funds(e-CBOT)
May08 080521 98.030 98.035 98.030 98.030 unch 5,132 143,272 +481
Jun08 080521 98.020 98.020 98.015 98.020 +0.005 3,997 83,462 -1,334
Jul08 080521 98.035 98.035 98.020 98.020 -0.010 13,183 107,736 -4,088
Aug08 080521 98.025 98.030 98.015 98.020 -0.010 11,352 98,994 -1,946
Sep08 080521 98.015 98.020 98.000 98.000 -0.015 9,652 60,512 +853
Oct08 080521 97.970 97.980 97.950 97.955 -0.020 10,890 75,730 +821
Total Volume and Open Interest 70,018 715,473 -7,790
3-Mth Euro-Yen(CME)
Jun08 080521 99.15 99.15 99.15 99.15 -0.01 5 15,181 +3
Sep08 080521 99.11 99.11 99.11 99.11 -0.01 205 6,757 +182
Dec08 080521 99.05 99.05 99.05 99.05 unch 200 2,461 +197
Mar09 080521 98.97 98.97 98.97 98.97 unch 100 1,420 -90
Jun09 080521 98.90 98.90 98.90 98.90 unch 0 256 +10
Sep09 080521 98.85 98.85 98.85 98.85 unch 0 350 +0
Dec09 080521 98.80 98.80 98.80 98.80 unch 0 1 +0
Mar10 080521 98.75 98.75 98.75 98.75 unch      
Jun10 080521 98.71 98.71 98.71 98.71 +0.04      
Sep10 080521 98.66 98.66 98.66 98.66 +0.03      
Total Volume and Open Interest 510 26,426 +302
3-Mth Euro-Yen(SGX)
Jun08 080521 99.15 99.15 99.14 99.15 0.00 628 30,772 -360
Sep08 080521 99.12 99.12 99.11 99.11 unch 570 15,825 -219
Dec08 080521 99.06 99.07 99.04 99.05 +0.01 154 13,427 +121
Mar09 080521 98.98 98.99 98.97 98.97 +0.03 6 9,341 -6
Jun09 080521 98.91 98.91 98.90 98.90 +0.04 10 3,005 +10
Sep09 080521 98.86 98.86 98.85 98.85 +0.04 0 1,278 +0
Dec09 080521 98.80 98.80 98.80 98.80 +0.04 0 464 +0
Mar10 080521 98.75 98.75 98.75 98.75 +0.03 0 450 +0
Total Volume and Open Interest 1,368 79,627 +606
Japanese Gov't Bonds(SGX)
Jun08 080519 134.74 135.31 134.30 134.30 -0.48 1,878 17,853 -750
Sep08 080521 135.05 135.05 135.04 135.05 -0.60      
Dec08 080521 135.05 135.05 135.05 135.05 -0.60      
Total Volume and Open Interest 1,475 17,045 -281
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 080521 42.66 42.70 42.09 42.16 -0.45 379,968 1,106,302 -39,005
Sep08 080521 43.00 43.00 42.47 42.51 -0.49 5,313 24,745 +4,430
Dec08 080521 41.89 41.89 41.89 41.89 -0.42      
Total Volume and Open Interest 385,281 1,131,047 -34,575
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 080521 107~14 107~16 106~26 106~30 -0~18 61,433 321,812 -3,666
Sep08 080521 107~10 107~10 106~26 106~26 -0~20      
Total Volume and Open Interest 49,251 325,478 +4,039
3-Mth Short Sterling(LIFFE)
Jun08 080521 94.20 94.20 94.20 94.20 unch 27,944 428,905 -6,542
Sep08 080521 94.25 94.25 94.25 94.25 -0.02 58,537 484,863 +989
Dec08 080521 94.28 94.28 94.28 94.28 -0.05 59,227 570,894 +1,229
Mar09 080521 94.43 94.43 94.43 94.43 -0.07 53,563 433,948 +815
Jun09 080521 94.53 94.53 94.53 94.53 -0.07 50,490 375,001 +9,090
Sep09 080521 94.55 94.55 94.55 94.55 -0.07 31,638 183,221 +480
Total Volume and Open Interest 277,754 2,785,561 -1,412
3-Mth Euribor(LIFFE)
Jun08 080519 95.170 95.185 95.160 95.170 unch 141,710 732,392 +9,321
Sep08 080521 95.300 95.300 95.215 95.240 -0.030 93,939 577,708 +3,099
Dec08 080521 95.335 95.345 95.245 95.260 -0.060 121,382 553,994 -11,467
Total Volume and Open Interest 629,760 3,553,961 -65,714
3-Mth Aus T-Bills(SFE)
Jun08 080521 92.22 92.26 92.19 92.26 +0.04 35,793 438,694 +8,177
Sep08 080521 92.18 92.21 92.15 92.20 +0.03 49,408 295,084 +28,347
Dec08 080521 92.20 92.23 92.18 92.23 +0.04 27,774 130,865 +12,500
Mar09 080521 92.28 92.31 92.26 92.31 +0.04 11,966 80,402 +7,860
Jun09 080521 92.39 92.43 92.37 92.43 +0.04 3,800 60,191 +2,692
Sep09 080521 92.48 92.55 92.48 92.55 +0.06 3,582 49,644 +3,413
Dec09 080521 92.57 92.64 92.57 92.64 +0.07 1,777 26,471 +1,618
Mar10 080521 92.65 92.71 92.65 92.71 +0.06 513 11,564 +472
Jun10 080521 92.76 92.76 92.76 92.76 +0.07 38 1,784 +0
Sep10 080521 92.79 92.79 92.79 92.79 +0.08 48 904 +48
Total Volume and Open Interest 139,122 1,096,393 +65,157
10-Year Aus T-Bonds(SFE)
Jun08 080521 93.63 93.68 93.62 93.68 +0.06 34,270 444,845 +7,305
Sep08 080521 93.69 93.69 93.69 93.69 +0.07      
Total Volume and Open Interest 37,696 444,845 +7,305
3-Year Aus T-Bonds(SFE)
Jun08 080521 93.50 93.53 93.49 93.51 +0.02 162,553 636,442 +69,658
Sep08 080521 93.54 93.54 93.54 93.54 +0.04      
Total Volume and Open Interest 170,291 636,442 +69,658
Gold(CMX)
Jun08 080521 923.3 931.0 917.0 928.6 +8.4 133,349 200,688 -8,212
Aug08 080521 928.3 934.5 922.3 933.2 +8.6 23,558 106,212 +9,079
Oct08 080521 937.2 937.2 937.2 937.2 +8.6 153 16,634 +34
Dec08 080521 939.5 941.3 939.5 941.3 +8.7 1,640 42,513 +365
Feb09 080521 945.4 945.4 945.4 945.4 +8.8 87 22,893 +32
Apr09 080521 949.4 949.4 949.4 949.4 +8.9 2 10,422 -2
Jun09 080521 953.6 953.6 953.6 953.6 +9.0 225 14,562 +105
Aug09 080521 958.4 958.4 958.4 958.4 +9.1 1 3,010 +0
Oct09 080521 963.2 963.2 963.2 963.2 +9.2 5 678 +0
Dec09 080521 968.2 968.2 968.2 968.2 +9.3 41 12,888 +1
Feb10 080521 971.0 973.4 971.0 973.4 +9.5 5 113 -3
Total Volume and Open Interest 108,422 451,701 -1,287
Silver(CMX)
May08 080521 1799.8 1799.8 1799.8 1799.8 +32.7 31 275 -10
Jul08 080521 1778.0 1806.0 1763.5 1805.0 +32.5 30,230 68,161 +2,394
Sep08 080521 1814.5 1814.5 1814.5 1814.5 +32.7 1,250 12,927 -143
Dec08 080521 1827.5 1827.5 1827.5 1827.5 +32.9 1,216 21,991 +197
Mar09 080521 1841.0 1841.0 1840.7 1840.7 +33.5 53 5,426 +0
May09 080521 1849.7 1849.7 1849.7 1849.7 +33.7 26 2,394 -1
Jul09 080521 1858.5 1858.5 1858.5 1858.5 +34.0 9 3,399 +0
Total Volume and Open Interest 22,167 123,372 -643
Platinum(NYMEX)
Jul08 080521 2203.5 2224.0 2183.2 2221.1 +73.3 1,700 16,300 +391
Oct08 080521 2214.2 2214.2 2214.2 2214.2 +70.4 36 925 +25
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080521 452.00 465.00 452.00 463.20 +12.95 2,799 8,814 -1,470
Sep08 080521 453.80 467.15 449.75 467.15 +12.95 951 0 +0
Dec08 080521 454.15 471.05 453.50 471.05 +12.95 2 0 +0
Total Volume and Open Interest 2,255 19,359 +431
Copper(CMX)
May08 080521 375.50 375.50 375.00 375.35 -3.70 620 1,659 -410
Jul08 080521 375.10 375.75 372.50 374.45 -3.20 10,274 60,648 -210
Sep08 080521 374.40 374.50 374.25 374.25 -2.90 3,076 19,946 +2,188
Dec08 080521 371.50 371.80 370.50 371.75 -2.40 358 9,720 -33
Mar09 080521 368.90 368.90 368.90 368.90 -1.90 314 1,850 +169
Total Volume and Open Interest 13,356 98,830 -179
Aluminum(CMX)
May08 080521 136.50 136.50 136.50 136.50 +0.50      
Jun08 080521 136.50 136.50 136.50 136.50 +0.50      
Jul08 080521 136.50 136.50 136.50 136.50 +0.50      
Aug08 080521 136.50 136.50 136.50 136.50 +0.50      
Sep08 080521 136.50 136.50 136.50 136.50 +0.50      
Oct08 080521 136.50 136.50 136.50 136.50 +0.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080521 12848 12860 12575 12619 -231 3,460 28,579 +361
Sep08 080521 12580 12620 12580 12620 -230 4 1,621 +1
Dec08 080521 12627 12627 12627 12627 -236 0 1,872 +0
Mar09 080521 12637 12637 12637 12637 -238      
Total Volume and Open Interest 1,491 31,717 -60
S & P 500(CME)
Jun08 080521 1416.10 1419.50 1388.50 1392.90 -24.50 31,038 514,419 -4,851
Sep08 080521 1412.00 1413.50 1394.10 1394.10 -24.90 7,911 39,721 +5,252
Dec08 080521 1395.90 1395.90 1395.90 1395.90 -24.90 100 11,287 +0
Mar09 080521 1399.10 1399.10 1399.10 1399.10 -24.90 0 8 +0
Total Volume and Open Interest 42,387 565,605 +7,379
S & P 500 E-Mini(Globex)
Jun08 080521 1417.00 1421.00 1388.00 1393.00 -24.50 1,868,001 2,124,511 +13,666
Sep08 080521 1417.75 1422.50 1389.75 1394.00 -25.00 11,531 100,039 +8,183
Total Volume and Open Interest 1,799,769 2,206,762 +30,602
NASDAQ 100(CME)
Jun08 080521 2007.50 2019.00 1954.00 1964.50 -45.00 2,867 36,991 -654
Sep08 080521 2014.50 2023.50 1972.50 1972.50 -45.30 11 193 +2
Dec08 080521 1980.50 1980.50 1980.50 1980.50 -47.30 0 2 +0
Total Volume and Open Interest 3,324 37,871 +993
NASDAQ 100 E-Mini(Globex)
Jun08 080521 2008.80 2019.80 1954.00 1964.50 -45.00 357,159 370,487 -12,776
Sep08 080521 2020.00 2026.80 1962.50 1972.50 -45.30 976 7,094 -371
Total Volume and Open Interest 365,256 391,159 -3,458
S & P Midcap 400(CME)
Jun08 080521 882.00 887.00 866.75 867.00 -15.40 104 5,340 +60
Sep08 080521 869.50 869.50 869.50 869.50 -13.90 0 55 +0
Dec08 080521 874.50 874.50 874.50 874.50 -13.90 0 2 +0
Total Volume and Open Interest 83 5,337 -24
Russell 2000(CME)
Jun08 080521 738.00 742.50 725.75 729.00 -9.30 588 40,141 +824
Sep08 080521 729.20 729.20 729.20 729.20 -8.90 0 29 +0
Total Volume and Open Interest 734 39,346 +302
Russell 2000 E-Mini(Globex)
Jun08 080521 738.20 743.40 723.10 729.40 -8.90 218,834 704,626 +4,132
Sep08 080521 737.50 742.80 723.00 729.20 -8.90 337 6,972 +48
Total Volume and Open Interest 209,466 707,412 +3,030
Nikkei 225(CME)
Jun08 080521 13980 14050 13840 13925 -270 66,175 205,095 -1,208
Sep08 080521 14020 14065 13870 13950 -235 314 1,133 +136
Total Volume and Open Interest 66,489 206,239 -1,072
Nikkei 225(SGX)
Jun08 080521 13980 14050 13840 13925 -270 66,175 205,095 -1,208
Sep08 080521 14020 14065 13870 13950 -235 314 1,133 +136
Dec08 080521 13895 13895 13895 13895 -240 0 10 +0
Total Volume and Open Interest 66,489 206,239 -1,072
CAC 40(EURONEXT)
Jun08 080521 5012.5 5040.5 4958.5 4986.5 -27.5 97,651 442,026 +15,225
Jul08 080521 5043.5 5048.0 4983.0 4999.0 -27.5 225 552 +178
Aug08 080521 5059.0 5059.0 5009.0 5018.5 -27.5 0 114 +0
Total Volume and Open Interest 80,472 429,822 +9,560
Hang Seng Index(HKFE)
May08 080521 24950 25530 24833 25430 +334 5,058 5,954 +1,965
Jun08 080521 24773 25457 24770 25360 +330 65 937 +4
Total Volume and Open Interest 5,127 6,936 +1,993
DAX(EUREX)
Jun08 080521 7150.0 7179.0 6994.0 7073.5 -75.5 139,662 238,546 -1,307
Sep08 080521 7221.5 7254.0 7070.0 7148.0 -77.5 269 7,866 +59
Dec08 080521 7302.0 7327.0 7150.0 7227.0 -77.0 195 3,284 +57
Total Volume and Open Interest 140,126 249,696 -2,896
FT-SE 100(EURONEXT)
Jun08 080521 6223.00 6266.50 6189.50 6197.00 -21.00 140,745 495,771 +9,394
Sep08 080521 6254.00 6296.00 6223.50 6228.00 -22.00 1,311 14,135 +58
Dec08 080521 6294.50 6299.50 6275.00 6275.00 -21.50 0 4,325 +0
Total Volume and Open Interest 69,639 504,779 +478
SPI 200(SFE)
Jun08 080521 5854.0 5886.0 5822.0 5855.0 -74.0 17,236 236,202 +10,291
Sep08 080521 5879.0 5887.0 5852.0 5865.0 -74.0 209 2,458 +180
Dec08 080521 5924.0 5924.0 5924.0 5924.0 -74.0 50 1,353 +25
Total Volume and Open Interest 18,519 240,235 +10,505
GSCI(CME)
Jun08 080521 799.10 818.25 799.10 818.25 +22.25 92 16,170 +12
Jul08 080521 822.50 822.50 822.50 822.50 +22.20 2 0 +0
Aug08 080521 169.14 169.14 169.14 169.14 +22.50 2 0 +0
Total Volume and Open Interest 398 16,158 +119
RJ/CRB Index(ICE)
Jun08 080521 559.00 559.00 558.50 558.50 +7.50 18 265 -5
Aug08 080521 567.25 570.50 567.25 570.50 +8.50 1 695 +1
Nov08 080521 580.50 582.50 577.50 582.50 +9.50 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