Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu May 22, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080522 1358.00 1363.00 1313.00 1324.75 -24.25 8,024 198,163 -3,804
Aug08 080522 1358.00 1364.00 1321.00 1328.25 -24.25 1,485 18,791 +759
Sep08 080522 1355.00 1357.00 1324.25 1324.25 -28.25 676 10,846 +86
Nov08 080522 1351.00 1362.00 1317.50 1324.25 -30.75 4,651 165,988 +3,182
Jan09 080522 1365.00 1366.00 1337.75 1337.75 -30.75 169 16,375 +125
Mar09 080522 1382.00 1382.00 1348.75 1348.75 -30.00 91 5,087 +109
May09 080522 1373.00 1375.00 1351.00 1355.25 -29.00 60 6,050 +125
Total Volume and Open Interest 89,974 455,553 +1,925
Soybean Meal(CBOT)
Jul08 080522 334.00 337.50 325.20 328.00 -4.50 8,365 67,616 -409
Aug08 080522 334.50 336.50 329.50 330.30 -4.20 2,527 22,941 -98
Sep08 080522 335.50 335.50 328.20 330.30 -3.90 1,966 15,153 +1,117
Oct08 080522 329.50 330.50 324.80 324.80 -5.20 867 16,484 -192
Dec08 080522 328.50 330.50 323.50 325.00 -5.30 1,723 58,969 +164
Jan09 080522 331.50 333.50 326.00 326.00 -5.30 2 5,751 -42
Mar09 080522 335.00 335.00 329.50 329.50 -5.00 1 3,380 -11
May09 080522 333.50 333.50 329.00 331.00 -5.30 50 2,749 +71
Total Volume and Open Interest 32,433 198,969 +1,256
Soybean Oil(CBOT)
Jul08 080522 63.05 63.10 60.85 61.83 -1.42 7,799 123,989 +2,305
Aug08 080522 63.03 63.30 61.65 62.15 -1.43 2,866 18,958 -1,277
Sep08 080522 63.70 63.70 61.95 62.49 -1.41 1,468 12,946 +958
Oct08 080522 63.00 63.20 62.45 62.79 -1.38 551 10,228 +58
Dec08 080522 64.15 64.15 62.70 63.32 -1.45 1,597 61,176 +1,365
Jan09 080522 63.64 63.64 63.64 63.64 -1.46 143 4,326 -88
Mar09 080522 63.94 63.94 63.94 63.94 -1.46 62 5,267 +36
May09 080522 64.85 64.85 63.75 64.05 -1.42 51 3,011 -123
Total Volume and Open Interest 40,764 247,427 -1,143
Canola(WCE)
May08 080514 611.0 611.0 611.0 611.0 -5.0 15 15 +15
Jul08 080522 618.0 618.1 600.6 611.9 -1.5 10,864 38,579 -2,685
Total Volume and Open Interest 14,350 106,976 -2,208
Corn(CBOT)
Jul08 080522 604.00 605.75 595.00 595.75 -11.50 10,025 519,815 -5,499
Sep08 080522 618.00 618.00 607.50 608.50 -11.25 1,764 162,065 +2,290
Dec08 080522 630.50 632.50 622.25 623.25 -10.25 8,379 486,618 +1,004
Mar09 080522 637.50 640.50 636.25 636.25 -10.00 286 69,241 -148
May09 080522 644.00 644.00 644.00 644.00 -9.50 6 9,728 +90
Jul09 080522 655.50 655.50 651.25 651.25 -9.25 664 27,753 -668
Total Volume and Open Interest 193,333 1,401,669 -8,438
Wheat(CBOT)
Jul08 080522 782.00 782.00 742.00 745.00 -33.00 3,400 205,810 -780
Sep08 080522 797.00 797.00 760.25 760.25 -32.75 659 56,954 +565
Dec08 080522 817.00 817.00 780.00 782.00 -32.00 785 68,177 +39
Mar09 080522 801.00 801.00 801.00 801.00 -31.50 112 5,039 +28
May09 080522 825.00 825.00 809.00 809.00 -31.00 0 473 +1
Total Volume and Open Interest 54,214 369,030 +291
Wheat(KCBT)
Jul08 080522 830.00 830.00 799.00 800.25 -29.75 6,085 56,750 -246
Sep08 080522 839.00 842.00 812.00 814.00 -27.00 1,569 15,057 +75
Dec08 080522 861.00 861.00 831.00 832.00 -27.75 2,210 21,113 +795
Mar09 080522 876.00 876.00 850.00 850.00 -26.00 345 1,467 +150
May09 080522 862.00 862.00 862.00 862.00 -24.00 0 325 +0
Total Volume and Open Interest 9,113 103,530 +725
Wheat(MGE)
May08 080514 2300.00 2300.00 1300.00 1300.00 +50.00 1 1 -45
Jul08 080522 1044.00 1044.00 1010.00 1019.75 -12.75 522 6,495 -126
Sep08 080522 886.00 886.00 851.00 852.00 -30.00 789 18,409 -13
Dec08 080522 890.00 890.00 856.00 856.00 -32.00 1,240 16,756 +231
Mar09 080522 887.00 887.00 865.00 867.00 -26.00 107 1,520 +61
Total Volume and Open Interest 1,645 44,421 -732
Oats(CBOT)
Jul08 080522 400.00 400.00 388.50 388.50 -8.00 152 9,406 -154
Sep08 080522 399.50 399.50 399.50 399.50 -8.00 3 503 +3
Dec08 080522 425.00 425.00 415.00 415.00 -7.50 123 5,716 +194
Mar09 080522 435.00 435.00 430.00 430.00 -7.00 0 266 +1
Total Volume and Open Interest 488 15,847 -31
Rough Rice(CBOT)
Jul08 080522 20.60 20.85 20.60 20.85 +0.32 4 8,131 +32
Sep08 080522 19.63 19.63 19.15 19.35 +0.22 0 5,077 +4
Nov08 080522 19.63 19.63 19.36 19.36 +0.23 0 4,826 -3
Jan09 080522 19.75 19.75 19.69 19.69 +0.29 5 522 +0
Total Volume and Open Interest 710 18,691 -51
Live Cattle(CME)
Jun08 080522 94.850 95.200 94.000 95.150 +0.515 14,751 49,958 -4,511
Aug08 080522 99.650 100.000 98.900 99.850 +0.300 19,807 133,784 +3,690
Oct08 080522 106.500 106.700 105.750 106.600 unch 6,325 63,790 +1,479
Dec08 080522 107.480 107.500 106.800 107.480 unch 2,599 27,145 -345
Feb09 080522 108.600 108.750 108.100 108.700 unch 593 14,905 +167
Apr09 080522 109.750 110.250 109.600 110.100 -0.050 1,120 6,327 +280
Total Volume and Open Interest 33,944 297,598 -2,276
Feeder Cattle(CME)
May08 080522 108.000 108.000 107.850 107.885 -0.165 465 1,852 -288
Aug08 080522 114.450 114.950 113.600 114.750 +0.365 2,972 20,453 -102
Sep08 080522 115.300 115.650 114.350 115.330 +0.230 671 4,028 -60
Oct08 080522 115.650 116.200 114.700 116.150 +0.300 451 4,320 +198
Nov08 080522 116.000 116.350 114.950 116.250 +0.250 109 1,034 +18
Jan09 080522 113.250 114.100 113.100 113.800 +0.600 12 772 +5
Mar09 080522 112.100 112.100 112.100 112.100 unch 2 8 +2
Total Volume and Open Interest 3,869 32,702 +615
Lean Hogs(CME)
Jun08 080522 76.500 77.050 76.200 76.950 +0.450 7,197 23,142 -1,380
Jul08 080522 76.350 76.550 75.800 76.285 +0.150 9,782 70,572 +1,998
Aug08 080522 77.250 77.350 76.500 77.200 -0.050 6,409 57,957 +1,435
Oct08 080522 73.650 74.000 73.350 73.850 +0.170 2,354 38,958 +901
Dec08 080522 75.180 75.300 74.300 74.750 -0.475 991 35,519 +336
Feb09 080522 80.500 80.550 79.700 80.250 -0.285 604 16,533 -581
Apr09 080522 84.600 85.000 84.250 84.700 -0.450 243 8,877 -11
May09 080522 88.150 88.250 88.000 88.250 +0.150 4 244 +4
Total Volume and Open Interest 29,039 252,068 +1,030
Pork Bellies(CME)
May08 080522 75.225 75.225 72.900 72.900 -3.000 0 2 +0
Jul08 080522 75.100 75.285 74.150 74.850 -0.550 121 1,460 +29
Aug08 080522 76.000 76.000 75.500 75.550 -0.550 35 422 +14
Feb09 080522 97.250 97.250 97.250 97.250 -0.650 4 46 +2
Mar09 080522 97.750 97.750 97.750 97.750 -1.150 2 4 +2
Total Volume and Open Interest 60 1,887 +23
Class III Milk(CME)
May08 080522 18.14 18.14 18.14 18.14 +0.02 14 3,608 -8
Jun08 080522 20.85 20.85 20.85 20.85 +0.38 464 3,764 +91
Jul08 080522 21.35 21.35 21.20 21.35 +0.31 486 3,535 +33
Aug08 080522 21.32 21.32 21.22 21.22 +0.24 312 3,071 +44
Sep08 080522 21.18 21.18 21.18 21.18 +0.25 233 2,906 +39
Total Volume and Open Interest 1,211 30,711 +278
Cocoa(ICE)
Jul08 080522 2590 2640 2554 2574 -12 14,913 65,770 -5,954
Sep08 080522 2604 2650 2574 2588 -11 8,077 31,558 +1,109
Dec08 080522 2600 2645 2572 2586 -12 5,198 29,729 +2,644
Mar09 080522 2598 2625 2556 2574 -7 1,864 13,868 +1,299
May09 080522 2617 2617 2578 2578 -7 15 3,138 -3
Jul09 080522 2628 2628 2577 2577 -7 34 2,074 +3
Sep09 080522 2589 2589 2589 2589 -5 30 654 +12
Total Volume and Open Interest 16,680 149,839 +829
Coffee "C"(ICE)
Jul08 080522 141.15 142.00 133.25 134.20 -6.25 21,733 85,617 +1,195
Sep08 080522 143.55 144.30 135.70 136.60 -6.25 5,375 34,528 +1,738
Dec08 080522 146.75 147.25 139.25 139.95 -6.30 1,591 16,446 +745
Mar09 080522 149.00 150.85 142.85 143.25 -6.30 523 9,805 +10
May09 080522 152.00 153.05 145.05 145.40 -6.30 64 3,909 -42
Jul09 080522 154.00 154.50 147.20 147.50 -6.25 27 1,067 -20
Total Volume and Open Interest 15,421 150,178 -46
Orange Juice(ICE)
Jul08 080522 106.55 107.85 105.30 105.60 -0.80 981 22,330 -248
Sep08 080522 110.00 111.25 108.75 109.00 -1.00 381 4,670 +102
Nov08 080522 113.60 114.70 112.10 112.35 -1.15 48 2,434 +17
Jan09 080522 116.80 116.80 115.60 115.60 -1.20 36 1,708 +1
Mar09 080522 120.00 120.00 119.00 119.10 -1.25 0 2,127 +0
May09 080522 123.00 123.00 122.45 122.45 -1.15 0 16 +0
Total Volume and Open Interest 1,193 33,426 -75
Sugar #11(ICE)
Jul08 080522 10.60 10.72 10.24 10.43 -0.17 65,896 384,826 -22,200
Oct08 080522 12.11 12.15 11.61 11.80 -0.25 40,955 213,181 +6,346
Mar09 080522 13.67 13.87 13.23 13.42 -0.23 19,959 104,813 +3,146
May09 080522 14.06 14.27 13.75 13.97 -0.10 4,517 71,230 +904
Jul09 080522 14.20 14.42 13.90 14.16 -0.05 2,826 41,447 +1,142
Total Volume and Open Interest 110,023 911,360 -7,617
Sugar #14(ICE)
Jul08 080522 21.04 21.05 20.70 20.77 -0.28 268 2,368 -32
Sep08 080522 21.00 21.00 20.98 20.98 -0.10 51 1,710 +45
Nov08 080522 21.28 21.28 21.28 21.28 -0.15 4 1,481 +0
Jan09 080522 21.30 21.30 21.28 21.28 -0.07 0 806 +0
Mar09 080522 21.28 21.40 21.28 21.40 -0.04 0 482 +0
Total Volume and Open Interest 323 7,362 +13
London Cocoa(LCE)
Jul08 080522 1412 1420 1372 1389 -17 4,507 81,840 -770
Sep08 080522 1395 1401 1366 1380 -8 4,423 59,441 +328
Dec08 080522 1382 1387 1359 1367 -6 1,553 41,984 -99
Mar09 080522 1360 1369 1345 1354 +2 838 25,937 +228
May09 080522 1368 1368 1350 1359 +2 33 7,371 +11
Jul09 080522 1374 1374 1369 1369 +3 60 2,893 +60
Sep09 080522 1379 1379 1379 1379 +4 0 660 +0
Total Volume and Open Interest 13,353 221,526 -1,134
London Coffee(LCE)
May08 080522 2307.00 2317.00 2209.00 2209.00 -82.00 13 831 -91
Jul08 080522 2320.00 2334.00 2222.00 2229.00 -82.00 10,328 78,363 +1,858
Sep08 080522 2310.00 2324.00 2214.00 2220.00 -81.00 4,054 39,211 +2,554
Nov08 080522 2300.00 2312.00 2210.00 2212.00 -79.00 691 9,709 +300
Jan09 080522 2293.00 2293.00 2195.00 2206.00 -66.00 224 5,606 -14
Total Volume and Open Interest 7,652 129,113 -601
London Sugar(LCE)
Aug08 080522 335.10 336.50 325.50 327.70 -8.80 2,762 19,638 +239
Oct08 080522 340.40 343.30 332.50 335.90 -5.40 2,147 14,170 -265
Dec08 080522 351.90 354.10 344.60 347.50 -4.30 1,392 5,885 +694
Mar09 080522 366.30 370.00 360.20 362.00 -4.10 444 6,306 -56
May09 080522 376.40 376.70 368.50 371.00 -1.10 64 2,517 +10
Total Volume and Open Interest 5,174 54,277 +267
Cotton(ICE)
Jul08 080522 70.98 71.75 69.76 69.99 -0.99 9,616 121,724 -1,814
Oct08 080522 76.36 77.00 75.15 75.21 -1.36 399 3,886 +395
Dec08 080522 80.00 80.50 78.41 78.67 -1.16 6,810 117,187 +1,956
Mar09 080522 85.50 85.50 83.75 83.96 -0.98 845 13,321 +369
May09 080522 86.30 86.30 84.97 85.21 -1.04 58 1,573 +35
Jul09 080522 86.35 86.38 86.05 86.31 -1.07 77 2,011 +72
Total Volume and Open Interest 31,716 264,285 +3,448
Lumber(CME)
Jul08 080522 253.0 257.5 252.5 255.5 +6.6 1,087 10,463 +184
Sep08 080522 272.2 274.8 272.2 274.2 +5.2 508 3,219 +213
Nov08 080522 264.0 265.0 263.7 263.8 +1.0 263 957 +117
Jan09 080522 285.7 286.0 283.2 284.8 -0.2 50 536 +39
Total Volume and Open Interest 492 14,671 +40
Crude Oil(NYM)
Jul08 080522 133.69 133.70 130.50 130.81 -2.36 362,022 376,547 -12,710
Aug08 080522 133.69 133.75 130.69 130.90 -2.64 132,653 90,630 +2,573
Sep08 080522 132.25 132.25 130.81 130.81 -3.02 63,586 88,008 +2,157
Oct08 080522 132.30 132.30 130.68 130.68 -3.35 28,658 51,695 -130
Nov08 080522 132.30 132.30 130.60 130.60 -3.56 15,162 26,287 +288
Dec08 080522 132.20 132.25 130.54 130.54 -3.73 55,310 216,305 +711
Jan09 080522 130.49 130.49 130.49 130.49 -3.86 3,514 29,318 -312
Feb09 080522 134.30 134.30 130.44 130.44 -3.95 954 13,547 +9
Mar09 080522 130.37 130.37 130.37 130.37 -4.04 1,050 14,250 +261
Apr09 080522 130.30 130.30 130.30 130.30 -4.12 381 8,443 -81
May09 080522 130.23 130.23 130.23 130.23 -4.19 433 14,396 -110
Jun09 080522 135.40 135.40 130.15 130.15 -4.25 5,040 32,018 +385
Jul09 080522 130.05 130.05 130.05 130.05 -4.32 577 13,837 -260
Aug09 080522 129.95 129.95 129.95 129.95 -4.40 215 6,649 +52
Sep09 080522 129.86 129.86 129.86 129.86 -4.49 1,003 9,956 -96
Oct09 080522 129.78 129.78 129.78 129.78 -4.58 15 5,504 +0
Total Volume and Open Interest 618,719 1,352,312 -1,559
Heating Oil(NYM)
Jun08 080522 400.00 400.00 395.43 395.43 +4.59 28,339 36,774 -4,333
Jul08 080522 401.75 401.75 395.40 397.44 +4.86 32,361 65,515 +2,328
Aug08 080522 399.74 399.74 399.74 399.74 +5.26 8,868 20,028 -247
Sep08 080522 402.09 402.09 402.09 402.09 +5.61 5,266 12,275 +14
Oct08 080522 403.89 403.89 403.89 403.89 +5.71 2,640 10,570 +142
Nov08 080522 405.54 405.54 405.54 405.54 +5.76 2,075 6,932 -281
Dec08 080522 407.14 407.14 407.14 407.14 +5.81 7,123 22,289 -660
Jan09 080522 403.00 413.00 403.00 408.19 +5.86 2,240 13,022 +335
Feb09 080522 412.50 412.50 407.54 407.54 +5.91 216 2,797 +9
Mar09 080522 404.29 404.29 404.29 404.29 +5.91 459 1,444 +193
Apr09 080522 398.00 403.50 397.84 397.84 +5.86 42 1,210 +32
May09 080522 392.75 392.75 391.54 391.54 +5.81 17 682 -3
Total Volume and Open Interest 93,695 226,001 -1,240
Gasoline(NYMEX)
Jun08 080522 342.25 347.75 330.83 332.97 -6.68 28,971 50,499 -3,744
Jul08 080522 341.36 343.00 329.87 331.85 -6.93 31,583 89,039 +3,894
Aug08 080522 339.00 341.79 328.52 330.55 -7.18 10,343 22,324 +971
Sep08 080522 339.00 339.77 326.60 328.65 -7.38 7,339 28,406 +775
Oct08 080522 326.90 327.21 315.06 316.10 -7.83 5,583 28,934 +424
Nov08 080522 324.00 326.78 312.71 314.10 -8.03 3,798 7,899 +185
Dec08 080522 323.50 325.57 312.19 313.60 -8.13 4,239 18,085 -137
Jan09 080522 323.00 323.00 312.51 315.00 -8.13 485 7,090 -95
Feb09 080522 320.75 320.75 317.15 317.15 -8.18 706 2,121 +236
Mar09 080522 323.07 323.55 320.30 320.30 -8.28 609 2,230 +241
Total Volume and Open Interest 94,254 275,372 +2,803
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080522 332.97 332.97 332.97 332.97 -6.68 5 8 +2
Jul08 080522 331.85 331.85 331.85 331.85 -6.93 0 1 +0
Aug08 080522 330.55 330.55 330.55 330.55 -7.18 0 1 +0
Sep08 080522 328.65 328.65 328.65 328.65 -7.38      
Total Volume and Open Interest 5 10 +2
Natural Gas(NYM)
Jun08 080522 11.710 11.857 11.481 11.697 +0.057 89,001 62,578 -5,263
Jul08 080522 11.740 11.845 11.650 11.831 +0.051 32,536 144,958 +3,391
Aug08 080522 11.760 11.916 11.710 11.916 +0.045 9,096 42,818 -415
Sep08 080522 11.740 11.938 11.740 11.938 +0.037 5,495 38,855 +1,216
Oct08 080522 12.005 12.005 12.005 12.005 +0.036 9,254 68,436 -165
Nov08 080522 12.220 12.304 12.220 12.275 +0.031 3,221 35,742 +172
Dec08 080522 12.647 12.647 12.647 12.647 +0.023 1,317 38,904 +203
Jan09 080522 12.915 12.950 12.870 12.870 +0.026 5,675 57,579 +446
Feb09 080522 12.880 12.880 12.822 12.822 +0.023 1,579 16,282 +1,022
Mar09 080522 12.650 12.650 12.565 12.565 +0.021 3,689 45,939 +27
Apr09 080522 10.749 10.850 10.740 10.740 -0.029 3,197 37,870 -39
May09 080522 10.604 10.710 10.600 10.600 -0.024 1,573 30,157 +356
Jun09 080522 10.770 10.770 10.670 10.670 -0.024 586 14,198 +105
Jul09 080522 10.900 10.900 10.760 10.760 -0.024 686 12,177 -123
Aug09 080522 10.900 10.900 10.820 10.820 -0.024 917 11,583 -198
Sep09 080522 10.274 10.970 10.274 10.840 -0.024 396 9,202 -118
Total Volume and Open Interest 198,449 892,847 +10,752
Brent Crude Oil(ICE)
Jul08 080522 133.67 135.14 130.00 130.51 -2.19 131,603 118,394 -880
Aug08 080522 134.48 135.80 130.31 130.79 -2.67 79,779 117,440 +2,644
Sep08 080522 134.93 136.23 130.60 131.00 -2.99 47,448 47,453 +4,184
Oct08 080522 135.55 136.57 130.75 131.11 -3.28 24,239 25,011 +1,943
Nov08 080522 135.91 136.91 130.89 131.20 -3.53 19,098 17,832 +302
Dec08 080522 136.50 137.20 131.00 131.28 -3.74 39,865 65,306 +366
Jan09 080522 137.47 137.47 131.44 131.44 -3.90 9,699 22,805 +589
Feb09 080522 137.69 137.69 131.52 131.52 -4.03 5,538 10,544 -929
Mar09 080522 137.57 137.57 131.50 131.50 -4.16 4,955 6,599 -1,184
Apr09 080522 137.44 137.44 131.42 131.42 -4.27 0 9,848 +259
May09 080522 137.40 137.40 131.35 131.35 -4.34 0 2,435 +7
Jun09 080522 137.75 137.75 131.25 131.25 -4.37 1,092 12,037 +150
Jul09 080522 131.18 131.18 131.18 131.18 -4.43 0 3,187 +0
Aug09 080522 131.11 131.11 131.11 131.11 -4.51 0 1,993 +0
Total Volume and Open Interest 271,395 551,816 +8,029
Gas Oil(ICE)
Jun08 080522 1290.00 1304.00 1265.25 1273.00 +19.50 29,487 63,042 +870
Jul08 080522 1287.00 1308.25 1270.00 1277.75 +22.25 21,911 54,093 +346
Aug08 080522 1294.25 1310.75 1273.75 1280.75 +24.00 8,185 21,085 +1,222
Sep08 080522 1291.25 1313.50 1276.00 1283.25 +25.00 4,792 19,113 +1,634
Oct08 080522 1291.25 1313.00 1278.25 1284.25 +26.50 2,082 13,515 +628
Nov08 080522 1289.50 1307.75 1277.25 1283.25 +27.25 1,486 12,550 +373
Dec08 080522 1287.75 1311.50 1274.25 1282.00 +27.75 7,059 36,118 -580
Jan09 080522 1295.50 1305.00 1280.50 1282.00 +29.00 798 22,184 -57
Feb09 080522 1286.75 1297.50 1277.50 1278.00 +28.50 180 3,039 +48
Mar09 080522 1282.00 1282.00 1272.75 1272.75 +29.50 82 1,922 +31
Total Volume and Open Interest 77,970 284,258 +4,815
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080522 2.560 2.560 2.500 2.504 -0.029 3 233 +3
Jul08 080522 2.520 2.520 2.501 2.501 -0.014 4 269 +1
Aug08 080522 2.530 2.530 2.530 2.530 unch 14 98 -1
Sep08 080522 2.540 2.540 2.540 2.540 +0.020 3 86 +0
Oct08 080522 2.525 2.530 2.525 2.530 unch 1 99 +0
Nov08 080522 2.528 2.528 2.525 2.528 -0.012 1 94 -1
Dec08 080522 2.521 2.521 2.521 2.521 -0.009 1 150 -1
Total Volume and Open Interest 35 1,783 +1
US Dollar Index(ICE)
Jun08 080522 72.020 72.410 71.935 72.400 +0.320 9,672 36,342 +799
Sep08 080522 72.330 72.830 72.330 72.800 +0.320 104 2,415 +30
Dec08 080522 72.860 73.190 72.860 73.190 +0.320 4 424 +0
Total Volume and Open Interest 8,435 38,353 +2,243
Australian Dollar(CME)
Jun08 080522 95.70 95.70 95.20 95.31 -0.59 4 109,060 +2,299
Sep08 080522 94.14 94.14 94.14 94.14 -0.59 0 3,191 +12
Dec08 080522 92.98 92.98 92.98 92.98 -0.59 10 1,031 +0
Total Volume and Open Interest 40,375 111,047 +2,240
British Pound(CME)
Jun08 080522 198.05 198.06 197.46 197.49 +1.00 3 155,791 -819
Sep08 080522 196.06 196.06 196.06 196.06 +1.00 0 2,937 +15
Dec08 080522 194.61 194.61 194.61 194.61 +1.00 0 382 +0
Total Volume and Open Interest 99,598 160,094 -6,468
Canadian Dollar(CME)
Jun08 080522 101.60 101.60 101.32 101.42 -0.09 43 105,693 +2,686
Sep08 080522 101.60 101.60 101.33 101.33 -0.09 0 7,289 +97
Dec08 080522 101.29 101.29 101.29 101.29 -0.09 6 3,357 +50
Mar09 080522 101.26 101.26 101.26 101.26 -0.09 7 851 +8
Total Volume and Open Interest 36,290 115,665 +194
Japanese Yen(CME)
Jun08 080522 97.02 97.02 95.90 95.92 -1.19 18 168,466 +9,759
Sep08 080522 96.36 96.36 96.36 96.36 -1.19 0 5,640 -63
Dec08 080522 96.82 96.82 96.82 96.82 -1.16 0 668 +0
Total Volume and Open Interest 133,745 165,388 +1,206
Swiss Franc(CME)
Jun08 080522 97.35 97.35 96.73 96.73 -0.63 38 60,229 -535
Sep08 080522 96.76 96.76 96.76 96.76 -0.63 0 2,133 +19
Dec08 080522 96.74 96.74 96.74 96.74 -0.62 0 61 +0
Total Volume and Open Interest 84,230 62,984 -3,958
EuroFX(CME)
Jun08 080522 157.38 157.38 156.80 156.81 -0.78 262 208,644 +1,315
Sep08 080522 156.05 156.05 156.05 156.05 -0.75 0 4,397 +168
Dec08 080522 155.36 155.36 155.36 155.36 -0.77 0 1,021 +2
Total Volume and Open Interest 239,347 212,882 +2,932
Mexican Peso(CME)
Jun08 080522 959.0 962.2 959.0 961.8 +0.5 4 115,096 +512
Jul08 080522 957.8 957.8 957.8 957.8 +0.2      
Total Volume and Open Interest 16,038 116,535 -583
30-Year T-Bonds(CBOT)
Jun08 080522 117~050 117~095 115~115 115~260 -1~050 361,960 860,927 -30,347
Sep08 080522 116~075 116~120 114~145 114~285 -1~045 52,144 83,385 +31,763
Dec08 080522 113~220 113~220 113~220 113~220 -1~045 3 58 +1
Total Volume and Open Interest 390,681 942,969 -10,536
10-Year T-Notes(CBOT)
Jun08 080522 115~220 115~260 114~155 114~235 -0~290 1,217,396 1,828,765 -80,691
Sep08 080522 114~110 114~140 113~025 113~105 -0~300 152,172 354,907 +95,185
Dec08 080522 112~095 112~095 112~095 112~095 -0~310 0 933 +0
Total Volume and Open Interest 1,315,509 2,170,111 +10,243
5-Year T-Notes(CBOT)
Jun08 080522 111~127 112~011 111~018 111~039 -0~083 687,411 0 +0
Sep08 080522 111~034 111~038 110~043 110~064 -0~086 94,821 0 +0
Dec08 080522 110~064 111~023 110~064 110~064 -0~086      
Total Volume and Open Interest 1,152,596 1,827,223 +9,213
2 Year T-Notes(CBOT)
Jun08 080522 105~125 105~125 105~108 105~110 -0~032 24,911 1,000,536 -50,362
Sep08 080522 105~046 105~046 105~046 105~046 -0~036 23,910 169,835 +55,357
Dec08 080522 105~046 105~046 105~046 105~046 -0~036      
Total Volume and Open Interest 388,902 1,165,376 -30,817
Eurodollars(CME)
Jun08 080522 97.375 97.375 97.335 97.348 -0.047 7,378 1,310,868 -9,496
Sep08 080522 97.275 97.285 97.185 97.215 -0.110 17,320 1,412,504 +11,336
Dec08 080522 97.030 97.030 96.940 96.970 -0.135 4,924 1,378,817 +11,973
Mar09 080522 96.850 96.850 96.740 96.775 -0.165 7,249 1,094,700 -20,172
Jun09 080522 96.650 96.650 96.535 96.560 -0.185 6,510 906,716 -3,094
Sep09 080522 96.460 96.460 96.335 96.365 -0.190 5,370 759,631 +6,553
Dec09 080522 96.255 96.255 96.135 96.165 -0.185 5,030 563,866 +771
Mar10 080522 96.120 96.120 96.000 96.035 -0.180 4,126 436,360 +1,043
Jun10 080522 95.975 95.975 95.865 95.895 -0.175 1,740 273,397 -168
Sep10 080522 95.845 95.845 95.735 95.770 -0.170 2,075 196,948 -528
Dec10 080522 95.610 95.645 95.610 95.640 -0.170 1,371 163,535 -1,336
Mar11 080522 95.605 95.605 95.540 95.570 -0.165 1,939 114,579 -108
Jun11 080522 95.495 95.505 95.470 95.500 -0.160 1,362 112,359 +1,190
Sep11 080522 95.505 95.505 95.410 95.440 -0.160 1,028 76,447 +763
Dec11 080522 95.425 95.425 95.330 95.365 -0.155 1,031 72,490 +170
Mar12 080522 95.425 95.425 95.310 95.325 -0.155 1,125 101,189 +82
Jun12 080522 95.375 95.375 95.255 95.270 -0.155 853 49,700 +484
Sep12 080522 95.210 95.220 95.200 95.220 -0.155 1,122 42,956 -810
Total Volume and Open Interest 2,333,635 9,230,299 +18,557
30 Day Federal Funds(CBOT)
May08 080522 6.275 6.275 6.275 6.275 -0.005 0 138,579 -4,693
Jun08 080522 6.265 6.265 6.265 6.265 unch 66 82,616 -846
Jul08 080522 6.275 6.275 6.275 6.275 -0.005 326 107,503 -233
Aug08 080522 6.265 6.265 6.265 6.265 -0.015 45 98,370 -624
Sep08 080522 6.230 6.230 6.230 6.230 -0.035 4 60,878 +366
Oct08 080522 97.925 97.925 97.925 97.925 -0.045 45 78,253 +2,523
Total Volume and Open Interest 77,185 717,725 -6,806
30 Day Fed Funds(e-CBOT)
May08 080522 98.030 98.030 98.020 98.025 -0.005 6,295 138,579 -4,693
Jun08 080522 98.015 98.015 98.010 98.015 -0.005 2,159 82,616 -846
Jul08 080522 98.025 98.025 98.020 98.025 +0.005 4,616 107,503 -233
Aug08 080522 98.020 98.020 98.010 98.015 -0.005 7,097 98,370 -624
Sep08 080522 98.000 98.000 97.970 97.980 -0.020 10,631 60,878 +366
Oct08 080522 97.940 97.950 97.905 97.925 -0.030 10,858 78,253 +2,523
Total Volume and Open Interest 60,229 716,471 +998
3-Mth Euro-Yen(CME)
Jun08 080522 99.15 99.15 99.15 99.15 unch 263 15,178 -3
Sep08 080522 99.09 99.09 99.09 99.09 -0.02 296 6,244 -513
Dec08 080522 99.03 99.03 99.03 99.03 -0.02 35 2,415 -46
Mar09 080522 98.95 98.95 98.95 98.95 -0.02 0 1,420 +0
Jun09 080522 98.88 98.88 98.88 98.88 -0.02 0 256 +0
Sep09 080522 98.83 98.83 98.83 98.83 -0.02 0 350 +0
Dec09 080522 98.79 98.79 98.79 98.79 -0.01 0 1 +0
Mar10 080522 98.74 98.74 98.74 98.74 -0.01      
Jun10 080522 98.69 98.69 98.69 98.69 -0.02      
Sep10 080522 98.65 98.65 98.65 98.65 -0.01      
Total Volume and Open Interest 594 25,864 -562
3-Mth Euro-Yen(SGX)
Jun08 080522 99.15 99.15 99.15 99.15 unch 698 30,991 +219
Sep08 080522 99.11 99.11 99.11 99.11 -0.01 689 15,312 -513
Dec08 080522 99.04 99.05 99.04 99.04 -0.01 543 13,303 -124
Mar09 080522 98.98 98.98 98.96 98.96 -0.01 155 9,391 +50
Jun09 080522 98.91 98.91 98.89 98.89 -0.01 200 2,995 -10
Sep09 080522 98.84 98.84 98.83 98.83 -0.01 34 1,278 +0
Dec09 080522 98.79 98.79 98.79 98.79 -0.01 0 464 +0
Mar10 080522 98.74 98.74 98.74 98.74 -0.01 0 450 +0
Total Volume and Open Interest 2,319 79,173 -454
Japanese Gov't Bonds(SGX)
Jun08 080522 135.69 135.90 134.86 135.28 +0.98 1,371 17,326 -527
Sep08 080522 134.77 135.20 134.30 134.77 -0.28      
Dec08 080522 134.77 134.77 134.77 134.77 -0.28      
Total Volume and Open Interest 1,592 17,192 +147
Euro-Bund(EUREX)
Jun08 080522 112.98 113.13 112.64 112.67 -0.91 666,135 1,347,886 +14,330
Sep08 080522 113.00 113.27 112.82 112.84 -0.96 4,011 14,767 +1,289
Dec08 080522 112.52 112.52 112.52 112.52 -0.87 0 1 +0
Total Volume and Open Interest 670,146 1,362,654 +15,619
Euro-Bobl(EUREX)
Jun08 080522 42.17 42.25 41.92 41.94 -0.22 463,840 1,096,986 -9,316
Sep08 080522 42.51 42.53 42.28 42.29 -0.22 1,815 25,931 +1,186
Dec08 080522 41.63 41.63 41.63 41.63 -0.26 417 0 +0
Total Volume and Open Interest 466,072 1,122,917 -8,130
3-Mth Euribor(EUREX)
Jun08 080522 95.175 95.175 95.145 95.150 -0.045 1,279 24,777 +956
Sep08 080522 95.240 95.245 95.190 95.210 -0.065 501 7,449 +62
Dec08 080522 95.270 95.270 95.185 95.185 -0.140 530 4,379 -204
Total Volume and Open Interest 2,596 43,228 +788
Long Gilt(LIFFE)
Jun08 080522 106~31 106~31 106~05 106~09 -0~21 64,622 319,452 -2,360
Sep08 080522 106~26 106~26 106~00 106~04 -0~22 56 56 +56
Total Volume and Open Interest 61,433 321,812 -3,666
3-Mth Short Sterling(LIFFE)
Jun08 080522 94.12 94.12 94.12 94.12 -0.08 28,436 427,640 -1,265
Sep08 080522 94.07 94.07 94.07 94.07 -0.18 50,307 482,818 -2,045
Dec08 080522 94.06 94.06 94.06 94.06 -0.22 66,993 571,587 +693
Mar09 080522 94.17 94.17 94.17 94.17 -0.26 71,566 436,984 +3,036
Jun09 080522 94.24 94.24 94.24 94.24 -0.29 52,599 360,561 -14,440
Sep09 080522 94.23 94.23 94.23 94.23 -0.32 45,296 185,920 +2,699
Total Volume and Open Interest 303,707 2,791,473 +5,912
3-Mth Euribor(LIFFE)
Jun08 080519 95.170 95.185 95.160 95.170 unch 141,710 732,392 +9,321
Sep08 080522 95.240 95.255 95.175 95.205 -0.035 123,701 581,773 +4,065
Dec08 080522 95.250 95.270 95.155 95.185 -0.075 153,978 566,086 +12,092
Total Volume and Open Interest 776,099 3,561,096 +7,135
3-Mth Aus T-Bills(SFE)
Jun08 080522 92.25 92.28 92.23 92.26 unch 14,854 330,734 -107,960
Sep08 080522 92.16 92.21 92.13 92.16 -0.04 16,384 280,452 -14,632
Dec08 080522 92.19 92.23 92.13 92.17 -0.06 11,100 121,462 -9,403
Mar09 080522 92.27 92.30 92.20 92.22 -0.09 8,309 74,154 -6,248
Jun09 080522 92.38 92.41 92.29 92.29 -0.14 3,079 60,264 +73
Sep09 080522 92.50 92.51 92.39 92.41 -0.14 2,660 48,333 -1,311
Dec09 080522 92.59 92.60 92.50 92.50 -0.14 1,141 25,987 -484
Mar10 080522 92.68 92.68 92.57 92.57 -0.14 1,234 12,475 +911
Jun10 080522 92.67 92.67 92.63 92.63 -0.13 0 1,734 -50
Sep10 080522 92.73 92.73 92.66 92.66 -0.13 0 904 +0
Total Volume and Open Interest 66,829 957,289 -139,104
10-Year Aus T-Bonds(SFE)
Jun08 080522 93.63 93.63 93.50 93.54 -0.14 28,724 454,819 +9,974
Sep08 080522 93.55 93.55 93.55 93.55 -0.14      
Total Volume and Open Interest 41,599 454,819 +9,974
3-Year Aus T-Bonds(SFE)
Jun08 080522 93.42 93.44 93.32 93.36 -0.15 76,933 630,169 -6,273
Sep08 080522 93.39 93.39 93.39 93.39 -0.15      
Total Volume and Open Interest 102,846 630,169 -6,273
Gold(CMX)
Jun08 080522 926.0 928.0 918.3 918.3 -10.3 141,229 183,927 -16,761
Aug08 080522 930.9 932.5 922.5 923.0 -10.2 38,647 123,062 +16,850
Oct08 080522 927.1 927.1 927.1 927.1 -10.1 3,539 13,630 -3,004
Dec08 080522 931.2 931.2 931.2 931.2 -10.1 3,700 43,688 +1,175
Feb09 080522 935.5 935.5 935.5 935.5 -9.9 6,635 16,501 -6,392
Apr09 080522 939.7 939.7 939.7 939.7 -9.7 502 10,420 -2
Jun09 080522 944.1 944.1 944.1 944.1 -9.5 6,418 13,395 -1,167
Aug09 080522 949.2 949.2 949.2 949.2 -9.2 2 3,010 +0
Oct09 080522 954.3 954.3 954.3 954.3 -8.9 2 678 +0
Dec09 080522 959.7 959.7 959.7 959.7 -8.5 178 13,018 +130
Feb10 080522 962.5 965.1 962.5 965.1 -8.3 46 142 +29
Total Volume and Open Interest 159,374 453,084 +1,383
Silver(CMX)
May08 080522 1797.5 1797.5 1797.5 1797.5 -2.3 18 282 +7
Jul08 080522 1794.0 1810.0 1779.0 1802.5 -2.5 27,717 67,545 -616
Sep08 080522 1812.4 1812.4 1812.4 1812.4 -2.1 567 13,245 +318
Dec08 080522 1825.7 1825.7 1825.7 1825.7 -1.8 867 21,890 -101
Mar09 080522 1839.2 1839.2 1839.2 1839.2 -1.5 92 5,447 +21
May09 080522 1848.5 1848.5 1848.5 1848.5 -1.2 20 2,394 +0
Jul09 080522 1857.9 1857.9 1857.9 1857.9 -0.6 3 3,402 +3
Total Volume and Open Interest 33,073 125,838 +2,466
Platinum(NYMEX)
Jul08 080522 2183.8 2183.8 2183.8 2183.8 -37.3 2,680 16,521 +221
Oct08 080522 2179.5 2179.5 2179.5 2179.5 -34.7 61 965 +40
Total Volume and Open Interest 1,736 17,225 +416
Palladium(NYMEX)
Jun08 080522 460.00 460.00 456.95 456.95 -6.25 2,879 8,021 -793
Sep08 080522 460.95 465.00 454.50 460.95 -6.20 1,489 0 +0
Dec08 080522 466.60 466.60 461.90 464.95 -6.10 27 0 +0
Total Volume and Open Interest 3,754 18,707 -652
Copper(CMX)
May08 080522 375.00 375.00 372.25 372.25 -3.10 642 1,398 -261
Jul08 080522 377.60 377.80 366.50 371.25 -3.20 9,276 59,293 -1,355
Sep08 080522 375.25 375.25 367.00 371.05 -3.20 1,870 20,198 +252
Dec08 080522 373.30 373.30 366.50 369.05 -2.70 376 9,825 +105
Mar09 080522 366.60 366.60 366.60 366.60 -2.30 32 1,850 +0
Total Volume and Open Interest 15,408 101,017 +2,187
Aluminum(CMX)
May08 080522 135.50 135.50 135.50 135.50 -1.00      
Jun08 080522 135.50 135.50 135.50 135.50 -1.00      
Jul08 080522 135.50 135.50 135.50 135.50 -1.00      
Aug08 080522 135.50 135.50 135.50 135.50 -1.00      
Sep08 080522 135.50 135.50 135.50 135.50 -1.00      
Oct08 080522 135.50 135.50 135.50 135.50 -1.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080522 12615 12672 12595 12616 -3 2,319 28,352 -227
Sep08 080522 12645 12645 12617 12617 -3 1 1,620 -1
Dec08 080522 12600 12624 12600 12624 -3 0 1,872 +0
Mar09 080522 12634 12634 12634 12634 -3      
Total Volume and Open Interest 4,924 32,072 +355
S & P 500(CME)
Jun08 080522 1392.00 1399.50 1390.50 1393.20 +0.30 35,130 505,746 -8,673
Sep08 080522 1393.50 1399.50 1393.30 1394.80 +0.70 7,270 45,957 +6,236
Dec08 080522 1396.70 1396.70 1396.70 1396.70 +0.80 0 11,237 -50
Mar09 080522 1402.50 1402.50 1399.70 1399.70 +0.60 0 8 +0
Total Volume and Open Interest 47,783 565,457 -148
S & P 500 E-Mini(Globex)
Jun08 080522 1393.00 1399.75 1390.25 1393.25 +0.25 2,372,279 2,160,106 +35,595
Sep08 080522 1394.50 1400.75 1392.25 1394.75 +0.75 9,785 105,154 +5,115
Total Volume and Open Interest 1,879,534 2,225,222 +18,460
NASDAQ 100(CME)
Jun08 080522 1965.50 1981.50 1958.00 1966.50 +2.00 4,707 36,377 -614
Sep08 080522 1974.00 1984.00 1974.00 1974.50 +2.00 25 219 +26
Dec08 080522 1982.50 1982.50 1982.50 1982.50 +2.00 0 2 +0
Total Volume and Open Interest 3,645 37,186 -685
NASDAQ 100 E-Mini(Globex)
Jun08 080522 1966.80 1981.50 1957.50 1966.50 +2.00 480,931 360,454 -10,033
Sep08 080522 1972.30 1989.30 1966.00 1974.50 +2.00 756 7,033 -61
Total Volume and Open Interest 358,135 377,581 -13,578
S & P Midcap 400(CME)
Jun08 080522 868.00 873.00 867.00 868.50 +1.50 48 5,424 +84
Sep08 080522 869.50 869.50 869.50 869.50 unch 0 55 +0
Dec08 080522 874.50 874.50 874.50 874.50 unch 0 2 +0
Total Volume and Open Interest 105 5,397 +60
Russell 2000(CME)
Jun08 080522 728.00 736.75 728.00 732.00 +3.00 661 39,846 -295
Sep08 080522 731.70 731.70 731.70 731.70 +2.50 0 29 +0
Total Volume and Open Interest 1,487 40,170 +824
Russell 2000 E-Mini(Globex)
Jun08 080522 729.20 736.90 727.00 732.00 +2.60 286,043 706,223 +1,597
Sep08 080522 731.70 736.40 727.00 731.70 +2.50 187 6,980 +8
Total Volume and Open Interest 219,171 711,598 +4,186
Nikkei 225(CME)
Jun08 080522 13750 14005 13655 13970 +45 87,691 202,219 -2,876
Sep08 080522 13765 14020 13685 14000 +50 497 1,314 +181
Total Volume and Open Interest 88,188 203,544 -2,695
Nikkei 225(SGX)
Jun08 080522 13750 14005 13655 13970 +45 87,691 202,219 -2,876
Sep08 080522 13765 14020 13685 14000 +50 497 1,314 +181
Dec08 080522 13950 13950 13950 13950 +55 0 10 +0
Total Volume and Open Interest 88,188 203,544 -2,695
CAC 40(EURONEXT)
Jun08 080522 4954.0 5014.0 4933.5 4993.0 +6.5 116,054 466,752 +24,726
Jul08 080522 4955.5 5016.5 4955.0 5005.5 +6.5 190 679 +127
Aug08 080522 4984.5 5024.0 4984.5 5024.0 +5.5 6 117 +3
Total Volume and Open Interest 97,902 445,228 +15,406
Hang Seng Index(HKFE)
May08 080522 24987 25072 24630 24958 -472 7,692 71,004 +65,050
Jun08 080522 24912 25000 24565 24890 -470 113 343 -594
Total Volume and Open Interest 7,808 71,373 +64,437
DAX(EUREX)
Jun08 080522 7032.0 7116.5 7003.0 7099.5 +26.0 178,847 246,339 +7,793
Sep08 080522 7106.0 7186.0 7080.0 7174.5 +26.5 782 8,024 +158
Dec08 080522 7185.0 7255.0 7164.0 7253.5 +26.5 263 3,338 +54
Total Volume and Open Interest 140,126 249,696 +0
FT-SE 100(EURONEXT)
Jun08 080522 6173.50 6232.00 6156.50 6177.00 -20.00 95,713 488,214 -7,557
Sep08 080522 6218.00 6262.00 6207.00 6209.00 -19.00 374 14,275 +140
Dec08 080522 6269.00 6290.50 6255.50 6255.50 -19.50 5 4,325 +0
Total Volume and Open Interest 142,056 514,231 +9,452
SPI 200(SFE)
Jun08 080522 5784.0 5885.0 5750.0 5861.0 +6.0 20,305 237,447 +1,245
Sep08 080522 5796.0 5883.0 5796.0 5870.0 +5.0 65 2,474 +16
Dec08 080522 5836.0 5930.0 5836.0 5930.0 +6.0 75 1,381 +28
Total Volume and Open Interest 22,218 241,524 +1,289
GSCI(CME)
Jun08 080522 821.50 822.00 805.50 806.00 -12.25 199 16,160 -10
Jul08 080522 809.50 809.50 809.50 809.50 -13.00 8 8 +8
Aug08 080522 155.64 155.64 155.64 155.64 -13.50      
Total Volume and Open Interest 96 16,170 +12
RJ/CRB Index(ICE)
Jun08 080522 559.00 559.00 558.50 558.50 unch 6 263 -2
Aug08 080522 567.25 570.50 567.25 570.50 unch 2 695 +0
Nov08 080522 580.50 582.50 577.50 582.50 unch 15 190 -5
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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