Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon May 26, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080523 1341.00 1371.00 1341.00 1368.00 +43.25 8,532 196,562 -1,601
Aug08 080523 1366.00 1371.50 1362.00 1370.00 +41.75 1,201 19,731 +940
Sep08 080523 1347.00 1360.00 1347.00 1358.00 +33.75 735 11,180 +334
Nov08 080523 1347.00 1365.50 1341.00 1353.50 +29.25 5,911 166,028 +40
Jan09 080523 1356.00 1368.00 1356.00 1367.00 +29.25 50 16,426 +51
Mar09 080523 1373.00 1379.00 1372.00 1377.75 +29.00 61 5,159 +72
May09 080523 1377.00 1383.00 1377.00 1383.00 +27.75 53 6,185 +135
Total Volume and Open Interest 116,039 457,329 +1,776
Soybean Meal(CBOT)
Jul08 080523 329.00 337.20 329.00 336.60 +8.60 5,667 68,292 +676
Aug08 080523 335.00 338.50 333.50 338.00 +7.70 1,298 23,571 +630
Sep08 080523 333.00 336.00 332.80 335.00 +4.70 1,062 15,704 +551
Oct08 080523 329.80 330.00 325.00 327.50 +2.70 688 16,871 +387
Dec08 080523 328.00 330.00 322.00 327.00 +2.00 1,697 59,630 +661
Jan09 080523 326.00 327.60 325.00 327.60 +1.60 14 5,725 -26
Mar09 080523 331.30 331.30 331.30 331.30 +1.80 105 3,375 -5
May09 080523 332.00 333.30 332.00 333.30 +2.30 34 2,760 +11
Total Volume and Open Interest 51,747 199,569 +600
Soybean Oil(CBOT)
Jul08 080523 63.15 64.25 62.90 63.56 +1.73 6,353 119,635 -4,354
Aug08 080523 64.10 64.53 63.50 63.85 +1.70 1,279 19,716 +758
Sep08 080523 64.45 64.53 64.05 64.17 +1.68 844 13,003 +57
Oct08 080523 64.70 64.80 64.46 64.46 +1.67 472 10,276 +48
Dec08 080523 64.50 65.70 64.50 65.06 +1.74 4,005 60,909 -267
Jan09 080523 65.40 65.40 65.20 65.38 +1.74 0 4,322 -4
Mar09 080523 65.50 65.69 65.50 65.69 +1.75 0 5,267 +0
May09 080523 66.10 66.10 65.81 65.81 +1.76 82 2,976 -35
Total Volume and Open Interest 62,642 251,060 +3,633
Canola(WCE)
Jul08 080523 606.1 624.2 606.1 623.3 +11.4 7,800 36,965 -1,614
Total Volume and Open Interest 17,303 105,568 -1,408
Corn(CBOT)
Jul08 080523 600.00 601.75 593.50 599.75 +4.00 9,654 507,199 -12,616
Sep08 080523 613.00 614.50 607.25 612.75 +4.25 2,652 165,589 +3,524
Dec08 080523 627.00 629.00 622.00 627.25 +4.00 5,825 489,875 +3,257
Mar09 080523 640.00 642.00 635.25 640.25 +4.00 317 69,721 +480
May09 080523 649.50 649.50 644.00 648.25 +4.25 0 9,708 -20
Jul09 080523 653.25 656.50 653.25 655.75 +4.50 19 29,086 +1,333
Total Volume and Open Interest 201,672 1,402,784 +1,115
Wheat(CBOT)
Jul08 080523 748.00 759.00 740.00 752.50 +7.50 9,861 201,659 -4,151
Sep08 080523 765.50 769.00 758.25 767.75 +7.50 4,301 61,374 +4,420
Dec08 080523 786.00 795.50 778.50 789.50 +7.50 2,461 66,022 -2,155
Mar09 080523 804.00 807.50 804.00 807.50 +6.50 91 5,183 +144
May09 080523 816.50 816.50 816.50 816.50 +7.50 6 532 +59
Total Volume and Open Interest 56,257 369,148 +118
Wheat(KCBT)
Jul08 080523 800.50 805.50 794.50 797.75 -2.50 11,554 56,417 -333
Sep08 080523 813.00 818.00 807.00 812.00 -2.00 4,315 16,285 +1,228
Dec08 080523 832.00 836.00 825.50 831.75 -0.25 1,445 20,899 -214
Mar09 080523 846.25 852.00 844.00 852.00 +2.00 43 1,470 +3
May09 080523 848.00 848.00 848.00 848.00 -14.00 1 325 +0
Total Volume and Open Interest 10,568 104,504 +974
Wheat(MGE)
Jul08 080523 1030.00 1033.00 1010.00 1030.00 +10.25 573 6,462 -33
Sep08 080523 855.00 858.00 845.00 857.00 +5.00 1,146 18,535 +126
Dec08 080523 856.00 862.00 853.00 856.00 unch 1,338 16,831 +75
Mar09 080523 865.00 869.00 860.00 862.00 -5.00 163 1,487 -33
May09 080523 875.00 875.00 860.00 860.00 -15.00 10 149 +10
Total Volume and Open Interest 2,672 44,584 +163
Oats(CBOT)
Jul08 080523 385.50 388.75 385.00 385.50 -3.00 367 9,192 -214
Sep08 080523 396.50 396.50 396.50 396.50 -3.00 4 509 +6
Dec08 080523 411.00 415.00 411.00 413.50 -1.50 449 6,064 +348
Mar09 080523 426.50 433.00 426.50 429.00 -1.00 23 289 +23
Total Volume and Open Interest 820 15,891 +44
Rough Rice(CBOT)
Jul08 080523 20.81 20.81 20.35 20.35 -0.50 1 8,099 -32
Sep08 080523 19.10 19.85 19.10 19.85 +0.50 12 5,089 +12
Nov08 080523 19.86 19.86 19.86 19.86 +0.50 3 4,806 -20
Jan09 080523 20.06 20.06 20.06 20.06 +0.37 2 520 -2
Total Volume and Open Interest 657 18,740 +49
Live Cattle(CME)
Jun08 080523 95.250 96.200 95.250 96.180 +1.030 9,532 48,086 -1,872
Aug08 080523 100.000 101.350 100.000 101.300 +1.450 12,757 135,563 +1,779
Oct08 080523 106.600 107.800 106.600 107.730 +1.130 4,772 63,993 +203
Dec08 080523 107.480 108.700 107.480 108.700 +1.220 1,812 27,185 +40
Feb09 080523 108.700 109.750 108.700 109.750 +1.050 673 14,954 +49
Apr09 080523 110.200 110.600 110.200 110.580 +0.480 368 6,472 +145
Total Volume and Open Interest 45,349 298,433 +835
Feeder Cattle(CME)
Aug08 080523 114.550 115.600 114.550 115.230 +0.480 2,298 20,240 -213
Sep08 080523 115.000 116.150 115.000 115.950 +0.620 293 4,024 -4
Oct08 080523 115.850 116.950 115.850 116.900 +0.750 398 4,394 +74
Nov08 080523 116.250 116.950 116.200 116.930 +0.680 207 1,156 +122
Jan09 080523 114.000 114.950 114.000 114.900 +1.100 18 773 +1
Mar09 080523 112.200 112.200 112.200 112.200 +0.100 0 8 +0
Apr09 080523 112.500 112.500 112.500 112.500 +0.500 0 8 +0
Total Volume and Open Interest 4,684 32,494 -208
Lean Hogs(CME)
Jun08 080523 77.050 77.950 76.850 77.850 +0.920 5,205 22,388 -754
Jul08 080523 76.600 77.975 76.400 77.150 +0.865 7,761 71,090 +518
Aug08 080523 77.300 78.400 77.225 78.300 +1.100 4,068 58,609 +652
Oct08 080523 73.750 74.800 73.500 74.000 +0.150 1,809 39,603 +645
Dec08 080523 75.100 75.750 74.850 75.250 +0.500 724 35,686 +167
Feb09 080523 80.430 80.900 80.135 80.400 +0.150 390 16,424 -109
Apr09 080523 85.000 85.250 84.600 84.650 -0.050 107 8,836 -41
May09 080523 88.500 88.500 88.500 88.500 +0.250 10 249 +5
Total Volume and Open Interest 27,630 254,796 +2,728
Pork Bellies(CME)
May08 080523 75.900 75.900 75.400 75.400 +2.500 0 2 +0
Jul08 080523 75.800 77.350 75.800 75.975 +1.125 77 1,476 +16
Aug08 080523 77.300 77.600 76.500 76.500 +0.950 46 449 +27
Feb09 080523 99.900 100.250 98.300 98.300 +1.050 0 46 +0
Mar09 080523 98.800 99.500 98.800 98.800 +1.050 0 4 +0
Total Volume and Open Interest 162 1,934 +47
Class III Milk(CME)
May08 080523 18.18 18.19 18.18 18.19 +0.05 51 3,598 -10
Jun08 080523 20.88 20.88 20.88 20.88 +0.03 202 3,788 +24
Jul08 080523 21.42 21.42 21.42 21.42 +0.07 443 3,684 +149
Aug08 080523 21.25 21.25 21.25 21.25 +0.03 139 3,105 +34
Sep08 080523 21.16 21.16 21.16 21.16 -0.02 96 2,925 +19
Total Volume and Open Interest 2,064 30,973 +262
Cocoa(ICE)
Jul08 080523 2574 2595 2564 2577 +3 14,913 65,770 +0
Sep08 080523 2598 2600 2575 2590 +2 8,077 31,558 +0
Dec08 080523 2585 2598 2573 2588 +2 5,198 29,729 +0
Mar09 080523 2573 2586 2566 2576 +2 1,864 13,868 +0
May09 080523 2579 2580 2575 2580 +2 15 3,138 +0
Jul09 080523 2580 2580 2580 2580 +3 34 2,074 +0
Sep09 080523 2590 2590 2590 2590 +1 30 654 +0
Total Volume and Open Interest 30,431 149,249 -590
Coffee "C"(ICE)
Jul08 080523 134.30 135.40 133.15 134.00 -0.20 21,733 85,617 +0
Sep08 080523 136.60 137.75 135.75 136.30 -0.30 5,375 34,528 +0
Dec08 080523 140.65 141.00 138.95 139.65 -0.30 1,591 16,446 +0
Mar09 080523 143.45 144.00 142.95 142.95 -0.30 523 9,805 +0
May09 080523 145.15 145.15 145.10 145.10 -0.30 64 3,909 +0
Jul09 080523 147.15 147.15 147.15 147.15 -0.35 27 1,067 +0
Total Volume and Open Interest 29,329 153,807 +3,629
Orange Juice(ICE)
Jul08 080523 107.50 111.00 106.25 107.20 +1.60 981 22,330 +0
Sep08 080523 110.70 113.45 109.40 110.60 +1.60 381 4,670 +0
Nov08 080523 114.50 116.60 113.00 113.50 +1.15 48 2,434 +0
Jan09 080523 118.50 119.50 116.50 116.50 +0.90 36 1,708 +0
Mar09 080523 119.70 119.70 119.70 119.70 +0.60 0 2,127 +0
May09 080523 120.00 123.45 120.00 123.45 +1.00 0 16 +0
Total Volume and Open Interest 1,446 33,298 -128
Sugar #11(ICE)
Jul08 080523 10.39 10.40 9.99 10.01 -0.42 65,896 384,826 +0
Oct08 080523 11.70 11.74 11.48 11.55 -0.25 40,955 213,181 +0
Mar09 080523 13.26 13.38 13.01 13.11 -0.31 19,959 104,813 +0
May09 080523 13.90 13.90 13.58 13.65 -0.32 4,517 71,230 +0
Jul09 080523 14.06 14.15 13.90 13.94 -0.22 2,826 41,447 +0
Total Volume and Open Interest 139,292 902,057 -9,303
Sugar #14(ICE)
Jul08 080523 21.03 21.11 20.75 21.01 +0.24 69 2,377 +9
Sep08 080523 21.01 21.01 21.01 21.01 +0.03 10 1,710 +0
Nov08 080523 21.10 21.36 21.10 21.36 +0.08 0 1,481 +0
Jan09 080523 21.28 21.28 21.28 21.28 unch 50 806 +0
Mar09 080523 21.40 21.40 21.40 21.40 unch 0 482 +0
Total Volume and Open Interest 129 7,371 +9
London Cocoa(LCE)
Jul08 080523 1389 1400 1376 1379 -10 6,455 81,034 -806
Sep08 080523 1381 1392 1369 1370 -10 5,673 60,705 +1,264
Dec08 080523 1368 1377 1359 1362 -5 2,220 41,936 -48
Mar09 080523 1354 1364 1347 1349 -5 1,746 25,793 -144
May09 080523 1355 1363 1354 1354 -5 21 7,363 -8
Jul09 080523 1368 1368 1364 1364 -5 600 3,433 +540
Sep09 080523 1374 1374 1374 1374 -5 0 660 +0
Total Volume and Open Interest 11,414 221,284 -242
London Coffee(LCE)
May08 080523 2225.00 2225.00 2213.00 2221.00 +12.00 217 387 -444
Jul08 080523 2245.00 2260.00 2222.00 2242.00 +13.00 11,483 76,711 -1,652
Sep08 080523 2234.00 2245.00 2210.00 2230.00 +10.00 3,180 39,647 +436
Nov08 080523 2238.00 2238.00 2209.00 2215.00 +3.00 853 9,537 -172
Jan09 080523 2203.00 2212.00 2195.00 2199.00 -7.00 427 5,826 +220
Total Volume and Open Interest 15,310 133,720 +4,607
London Sugar(LCE)
Aug08 080523 328.00 328.50 325.00 325.20 -2.50 3,930 18,040 -1,598
Oct08 080523 335.80 336.50 332.70 333.10 -2.80 3,862 14,712 +542
Dec08 080523 347.30 348.00 344.30 344.30 -3.20 1,190 6,623 +738
Mar09 080523 360.50 362.30 358.10 358.10 -3.90 610 6,509 +203
May09 080523 370.00 370.00 366.10 366.10 -4.90 138 2,576 +59
Total Volume and Open Interest 6,844 54,934 +657
Cotton(ICE)
Jul08 080523 70.00 70.45 67.85 69.21 -0.78 16,828 122,883 +1,159
Oct08 080523 75.00 75.00 73.76 74.51 -0.70 104 3,881 -5
Dec08 080523 78.92 79.07 76.55 78.01 -0.66 7,013 118,762 +1,575
Mar09 080523 83.90 83.90 82.30 83.51 -0.45 860 14,061 +740
May09 080523 83.99 84.81 83.74 84.81 -0.40 73 1,588 +15
Jul09 080523 85.44 85.96 85.04 85.96 -0.35 120 2,124 +113
Total Volume and Open Interest 17,808 265,231 +946
Lumber(CME)
Jul08 080523 255.5 256.0 250.8 251.0 -4.5 1,031 10,381 -82
Sep08 080523 274.7 274.7 271.0 271.8 -2.4 352 3,303 +84
Nov08 080523 265.9 266.0 260.2 260.8 -3.0 193 1,051 +94
Jan09 080523 282.0 282.9 280.5 282.9 -1.9 21 551 +15
Total Volume and Open Interest 1,908 15,224 +553
Crude Oil(NYM)
Jul08 080523 132.35 133.69 130.69 132.19 +1.38 425,099 378,974 +2,427
Aug08 080523 132.45 133.69 130.69 132.24 +1.34 136,725 91,509 +879
Sep08 080523 130.81 133.00 130.81 132.03 +1.22 73,297 94,177 +6,169
Oct08 080523 131.79 131.79 131.79 131.79 +1.11 37,339 49,177 -2,518
Nov08 080523 131.55 131.55 131.55 131.55 +0.95 22,188 25,795 -492
Dec08 080523 131.36 131.36 131.36 131.36 +0.82 87,679 210,475 -5,830
Jan09 080523 131.17 131.17 131.17 131.17 +0.68 5,579 29,344 +26
Feb09 080523 131.00 131.00 131.00 131.00 +0.56 1,365 13,491 -56
Mar09 080523 130.83 130.83 130.83 130.83 +0.46 675 14,241 -9
Apr09 080523 130.66 130.66 130.66 130.66 +0.36 667 8,569 +126
May09 080523 130.49 130.49 130.49 130.49 +0.26 115 14,393 -3
Jun09 080523 129.80 130.32 129.80 130.32 +0.17 4,611 33,084 +1,066
Jul09 080523 130.14 130.14 130.14 130.14 +0.09 135 13,862 +25
Aug09 080523 129.97 129.97 129.97 129.97 +0.02 25 6,649 +0
Sep09 080523 129.80 129.80 129.80 129.80 -0.06 905 10,006 +50
Oct09 080523 129.66 129.66 129.66 129.66 -0.12 0 5,504 +0
Total Volume and Open Interest 744,448 1,352,819 +507
Heating Oil(NYM)
Jun08 080523 398.35 398.80 386.56 386.56 -8.87 25,052 32,627 -4,147
Jul08 080523 400.00 400.00 388.89 388.89 -8.55 46,876 65,406 -109
Aug08 080523 390.94 390.94 390.94 390.94 -8.80 13,963 20,105 +77
Sep08 080523 392.94 392.94 392.94 392.94 -9.15 8,154 12,062 -213
Oct08 080523 394.69 394.69 394.69 394.69 -9.20 4,445 10,993 +423
Nov08 080523 396.19 396.19 396.19 396.19 -9.35 3,211 7,066 +134
Dec08 080523 397.59 397.59 397.59 397.59 -9.55 10,856 22,035 -254
Jan09 080523 398.34 398.34 398.34 398.34 -9.85 4,535 13,790 +768
Feb09 080523 397.69 397.69 397.69 397.69 -9.85 1,104 3,129 +332
Mar09 080523 394.39 394.39 394.39 394.39 -9.90 485 1,515 +71
Apr09 080523 387.89 387.89 387.89 387.89 -9.95 273 1,423 +213
May09 080523 381.54 381.54 381.54 381.54 -10.00 63 689 +7
Total Volume and Open Interest 91,278 223,764 -2,237
Gasoline(NYMEX)
Jun08 080523 332.97 340.70 332.10 339.60 +6.63 27,104 44,741 -5,758
Jul08 080523 331.60 339.31 330.80 336.60 +4.75 35,240 90,887 +1,848
Aug08 080523 330.25 337.35 329.70 334.70 +4.15 11,548 23,084 +760
Sep08 080523 331.42 335.17 328.71 332.50 +3.85 6,951 29,008 +602
Oct08 080523 319.21 321.50 315.91 319.45 +3.35 4,488 30,210 +1,276
Nov08 080523 318.05 319.25 315.00 317.25 +3.15 3,389 8,625 +726
Dec08 080523 316.90 318.96 312.93 316.65 +3.05 4,859 18,015 -70
Jan09 080523 318.70 318.70 315.72 317.85 +2.85 1,995 7,516 +426
Feb09 080523 316.35 319.75 316.35 319.75 +2.60 378 2,094 -27
Mar09 080523 322.65 322.65 322.65 322.65 +2.35 50 2,185 -45
Total Volume and Open Interest 97,419 275,629 +257
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080523 334.20 339.60 334.20 339.60 +6.63 0 8 +0
Jul08 080523 336.60 336.60 336.60 336.60 +4.75 3 4 +3
Aug08 080523 334.70 334.70 334.70 334.70 +4.15 0 1 +0
Sep08 080523 332.50 332.50 332.50 332.50 +3.85      
Total Volume and Open Interest 3 13 +3
Natural Gas(NYM)
Jun08 080523 11.621 11.911 11.600 11.857 +0.160 118,104 46,280 -16,298
Jul08 080523 11.965 11.981 11.880 11.981 +0.150 48,711 156,031 +11,073
Aug08 080523 11.960 12.061 11.960 12.061 +0.145 9,183 43,653 +835
Sep08 080523 12.070 12.079 11.985 12.079 +0.141 3,507 39,416 +561
Oct08 080523 12.140 12.144 12.080 12.144 +0.139 7,217 69,179 +743
Nov08 080523 12.340 12.404 12.340 12.404 +0.129 2,549 35,763 +21
Dec08 080523 12.745 12.780 12.740 12.774 +0.127 1,643 38,932 +28
Jan09 080523 12.955 12.999 12.955 12.999 +0.129 5,489 58,147 +568
Feb09 080523 12.940 12.956 12.930 12.956 +0.134 2,184 17,158 +876
Mar09 080523 12.595 12.704 12.595 12.704 +0.139 4,052 46,616 +677
Apr09 080523 10.870 10.870 10.790 10.804 +0.064 3,829 39,096 +1,226
May09 080523 10.730 10.730 10.659 10.659 +0.059 2,233 30,673 +516
Jun09 080523 10.727 10.727 10.727 10.727 +0.057 1,125 15,202 +1,004
Jul09 080523 10.814 10.814 10.814 10.814 +0.054 1,055 13,191 +1,014
Aug09 080523 10.874 10.874 10.874 10.874 +0.054 1,044 12,592 +1,009
Sep09 080523 10.894 10.894 10.894 10.894 +0.054 1,051 10,201 +999
Total Volume and Open Interest 173,016 894,000 +1,153
Brent Crude Oil(ICE)
Jul08 080523 130.51 133.74 130.07 131.57 +1.06 146,240 115,524 -2,870
Aug08 080523 130.98 134.00 130.41 131.87 +1.08 72,919 115,977 -1,463
Sep08 080523 131.22 134.10 130.66 132.13 +1.13 34,595 48,909 +1,456
Oct08 080523 132.15 134.11 130.82 132.28 +1.17 14,764 25,447 +436
Nov08 080523 132.19 134.06 130.96 132.36 +1.16 12,959 18,401 +569
Dec08 080523 131.63 134.00 130.95 132.37 +1.09 34,925 68,204 +2,898
Jan09 080523 132.30 133.91 131.25 132.45 +1.01 5,133 22,138 -667
Feb09 080523 133.13 133.84 131.25 132.47 +0.95 2,529 10,628 +84
Mar09 080523 132.79 133.68 132.45 132.45 +0.95 1,965 6,799 +200
Apr09 080523 132.31 132.31 132.31 132.31 +0.89 256 9,904 +56
May09 080523 132.10 132.10 132.10 132.10 +0.75 174 2,383 -52
Jun09 080523 132.55 133.30 131.89 131.89 +0.64 1,947 11,973 -64
Jul09 080523 131.69 131.69 131.69 131.69 +0.51 0 3,187 +0
Aug09 080523 131.52 131.52 131.52 131.52 +0.41 0 2,043 +50
Total Volume and Open Interest 325,598 561,365 +9,549
Gas Oil(ICE)
Jun08 080523 1275.00 1298.25 1250.00 1282.75 +9.75 30,521 59,262 -3,780
Jul08 080523 1279.00 1300.00 1253.50 1286.50 +8.75 23,128 57,118 +3,025
Aug08 080523 1288.75 1301.75 1259.50 1290.00 +9.25 9,459 22,734 +1,649
Sep08 080523 1290.75 1302.75 1267.25 1292.75 +9.50 7,066 18,802 -311
Oct08 080523 1291.00 1301.50 1267.75 1292.75 +8.50 3,891 13,781 +266
Nov08 080523 1293.00 1299.50 1266.00 1290.75 +7.50 2,489 13,163 +613
Dec08 080523 1289.00 1299.50 1264.00 1288.75 +6.75 8,651 36,523 +405
Jan09 080523 1291.50 1295.25 1280.75 1287.75 +5.75 963 22,633 +449
Feb09 080523 1284.50 1285.50 1276.75 1282.75 +4.75 255 2,994 -45
Mar09 080523 1270.50 1276.00 1270.50 1276.00 +3.25 329 1,933 +11
Total Volume and Open Interest 89,527 288,084 +3,826
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080523 2.510 2.510 2.500 2.501 -0.003 8 229 -4
Jul08 080523 2.500 2.500 2.470 2.489 -0.012 10 273 +4
Aug08 080523 2.500 2.505 2.460 2.487 -0.043 4 101 +3
Sep08 080523 2.500 2.540 2.460 2.500 -0.040 8 89 +3
Oct08 080523 2.500 2.540 2.500 2.540 +0.010 14 99 +0
Nov08 080523 2.500 2.529 2.500 2.529 +0.001 16 90 -4
Dec08 080523 2.529 2.529 2.529 2.529 +0.008 16 144 -6
Total Volume and Open Interest 137 1,822 +39
US Dollar Index(ICE)
Jun08 080523 72.270 72.370 71.940 71.970 -0.430 6,269 36,100 -242
Sep08 080523 72.535 72.535 72.375 72.380 -0.420 190 2,564 +149
Dec08 080523 72.850 72.850 72.770 72.770 -0.420 102 520 +96
Total Volume and Open Interest 9,781 39,181 +828
Australian Dollar(CME)
Jun08 080523 95.85 95.87 95.85 95.87 +0.56 146 103,939 -5,121
Sep08 080523 94.70 94.70 94.70 94.70 +0.56 0 3,216 +25
Dec08 080523 93.54 93.54 93.54 93.54 +0.56 0 1,032 +1
Total Volume and Open Interest 37,360 113,372 +2,325
British Pound(CME)
Jun08 080523 197.86 197.86 197.70 197.78 +0.29 118 160,464 +4,673
Sep08 080523 196.35 196.35 196.35 196.35 +0.29 0 2,944 +7
Dec08 080523 194.90 194.90 194.90 194.90 +0.29 0 382 +0
Total Volume and Open Interest 76,781 159,300 -794
Canadian Dollar(CME)
Jun08 080523 101.34 101.62 101.16 101.16 -0.26 43 112,115 +6,422
Sep08 080523 101.07 101.07 101.07 101.07 -0.26 1 7,432 +143
Dec08 080523 101.03 101.03 101.03 101.03 -0.26 0 3,358 +1
Mar09 080523 101.02 101.02 101.02 101.02 -0.24 4 867 +16
Total Volume and Open Interest 44,552 118,589 +2,924
Japanese Yen(CME)
Jun08 080523 96.66 97.12 96.66 97.12 +1.20 26 167,906 -560
Sep08 080523 97.57 97.57 97.57 97.57 +1.21 0 5,810 +170
Dec08 080523 98.03 98.03 98.03 98.03 +1.21 0 668 +0
Total Volume and Open Interest 123,415 175,095 +9,707
Swiss Franc(CME)
Jun08 080523 97.36 97.88 97.33 97.88 +1.15 13 65,757 +5,528
Sep08 080523 97.91 97.91 97.91 97.91 +1.15 0 2,138 +5
Dec08 080523 97.89 97.89 97.89 97.89 +1.15 0 61 +0
Total Volume and Open Interest 57,914 62,544 -440
EuroFX(CME)
Jun08 080523 157.27 157.73 157.27 157.73 +0.92 58 207,789 -855
Sep08 080523 156.96 156.96 156.96 156.96 +0.91 72 4,478 +81
Dec08 080523 156.27 156.27 156.27 156.27 +0.91 0 1,028 +7
Total Volume and Open Interest 218,035 214,813 +1,931
Mexican Peso(CME)
Jun08 080523 958.2 959.0 958.2 959.0 -2.8 1,108 117,703 +2,607
Jul08 080523 955.0 955.0 955.0 955.0 -2.8      
Total Volume and Open Interest 15,141 117,049 +514
30-Year T-Bonds(CBOT)
Jun08 080523 115~255 116~285 115~195 116~275 +1~015 500,726 820,807 -40,120
Sep08 080523 114~280 115~305 114~225 115~300 +1~015 82,899 134,995 +51,610
Dec08 080523 114~235 114~235 114~235 114~235 +1~015 1 57 -1
Total Volume and Open Interest 414,107 944,057 +1,088
10-Year T-Notes(CBOT)
Jun08 080523 114~230 115~180 114~155 115~165 +0~250 1,389,437 1,751,975 -76,790
Sep08 080523 113~130 114~035 113~020 114~025 +0~240 151,838 443,654 +88,747
Dec08 080523 113~015 113~015 113~015 113~015 +0~240 0 933 +0
Total Volume and Open Interest 1,369,568 2,186,072 +15,961
5-Year T-Notes(CBOT)
Jun08 080523 111~043 111~115 111~016 111~112 +0~074 722,278 0 +0
Sep08 080523 110~063 111~013 110~042 111~011 +0~075 76,390 0 +0
Dec08 080523 111~011 111~011 110~064 111~011 +0~075      
Total Volume and Open Interest 948,489 1,814,435 -12,788
2 Year T-Notes(CBOT)
Jun08 080523 105~124 106~018 105~124 106~018 +0~036 13,602 958,436 -42,100
Sep08 080523 105~084 105~084 105~084 105~084 +0~038 12,307 199,242 +29,407
Dec08 080523 105~084 105~084 105~084 105~084 +0~038      
Total Volume and Open Interest 480,982 1,170,892 +5,516
Eurodollars(CME)
Jun08 080523 97.363 97.380 97.363 97.378 +0.030 122,602 1,322,236 +11,368
Sep08 080523 97.250 97.285 97.250 97.280 +0.065 181,000 1,459,006 +46,502
Dec08 080523 97.020 97.060 97.015 97.050 +0.080 238,000 1,388,129 +9,312
Mar09 080523 96.825 96.880 96.815 96.880 +0.105 228,000 1,106,146 +11,446
Jun09 080523 96.610 96.680 96.610 96.680 +0.120 230,500 906,649 -67
Sep09 080523 96.430 96.485 96.420 96.485 +0.120 149,500 779,270 +19,639
Dec09 080523 96.225 96.290 96.215 96.275 +0.110 101,500 574,647 +10,781
Mar10 080523 96.095 96.135 96.080 96.130 +0.095 70,500 447,700 +11,340
Jun10 080523 95.950 95.980 95.930 95.980 +0.085 34,500 278,864 +5,467
Sep10 080523 95.820 95.855 95.805 95.850 +0.080 29,500 202,261 +5,313
Dec10 080523 95.690 95.725 95.675 95.720 +0.080 24,500 167,443 +3,908
Mar11 080523 95.605 95.655 95.595 95.645 +0.075 19,500 115,222 +643
Jun11 080523 95.540 95.580 95.530 95.570 +0.070 2,158 112,554 +195
Sep11 080523 95.470 95.520 95.470 95.515 +0.075 1,796 77,359 +912
Dec11 080523 95.395 95.445 95.395 95.440 +0.075 1,758 73,063 +573
Mar12 080523 95.355 95.405 95.355 95.405 +0.080 2,133 102,022 +833
Jun12 080523 95.305 95.355 95.305 95.355 +0.085 1,937 48,880 -820
Sep12 080523 95.260 95.305 95.255 95.305 +0.085 1,606 42,703 -253
Total Volume and Open Interest 2,177,128 9,236,680 +6,381
30 Day Federal Funds(CBOT)
May08 080523 6.275 6.275 6.275 6.275 unch 0 137,844 -735
Jun08 080523 6.265 6.265 6.265 6.265 unch 10 82,050 -566
Jul08 080523 6.275 6.275 6.275 6.275 unch 0 108,735 +1,232
Aug08 080523 6.265 6.265 6.265 6.265 unch 565 98,964 +594
Sep08 080523 6.245 6.245 6.245 6.245 +0.015 0 60,961 +83
Oct08 080523 97.955 97.955 97.955 97.955 +0.030 980 83,883 +5,630
Total Volume and Open Interest 71,350 720,847 +3,122
30 Day Fed Funds(e-CBOT)
May08 080523 98.020 98.025 98.020 98.025 unch 6,617 137,844 -735
Jun08 080523 98.010 98.015 98.010 98.015 unch 2,198 82,050 -566
Jul08 080523 98.025 98.025 98.020 98.025 unch 6,156 108,735 +1,232
Aug08 080523 98.010 98.020 98.005 98.015 unch 10,524 98,964 +594
Sep08 080523 97.975 98.000 97.965 97.995 +0.015 10,189 60,961 +83
Oct08 080523 97.920 97.955 97.900 97.955 +0.030 17,521 83,883 +5,630
Total Volume and Open Interest 86,486 735,294 +18,823
3-Mth Euro-Yen(CME)
Jun08 080523 99.15 99.15 99.15 99.15 unch 354 15,173 -5
Sep08 080523 99.10 99.10 99.10 99.10 +0.01 200 6,314 +70
Dec08 080523 99.03 99.03 99.03 99.03 unch 0 2,415 +0
Mar09 080523 98.95 98.95 98.95 98.95 unch 0 1,420 +0
Jun09 080523 98.88 98.88 98.88 98.88 unch 0 256 +0
Sep09 080523 98.83 98.83 98.83 98.83 unch 0 350 +0
Dec09 080523 98.78 98.78 98.78 98.78 -0.01 0 1 +0
Mar10 080523 98.73 98.73 98.73 98.73 -0.01      
Jun10 080523 98.67 98.67 98.67 98.67 -0.02      
Sep10 080523 98.63 98.63 98.63 98.63 -0.02      
Total Volume and Open Interest 554 25,929 +65
3-Mth Euro-Yen(SGX)
Jun08 080523 99.14 99.15 99.14 99.14 -0.01 169 31,024 +33
Sep08 080523 99.10 99.10 99.10 99.10 -0.01 205 15,337 +25
Dec08 080523 99.00 99.03 99.00 99.03 -0.01 14 13,235 -68
Mar09 080523 98.92 98.95 98.90 98.95 -0.01 1 9,391 +0
Jun09 080523 98.86 98.86 98.86 98.86 -0.02 140 3,082 +87
Sep09 080523 98.81 98.81 98.81 98.81 -0.02 25 1,278 +0
Dec09 080523 98.76 98.76 98.76 98.76 -0.02 15 479 +15
Mar10 080523 98.72 98.72 98.72 98.72 -0.02 0 450 +0
Total Volume and Open Interest 569 78,795 -378
Japanese Gov't Bonds(SGX)
Jun08 080523 134.77 134.80 133.94 134.64 -0.64 2,039 17,031 -295
Sep08 080523 134.13 134.13 133.34 134.13 -0.64      
Dec08 080523 134.13 134.13 134.13 134.13 -0.64      
Total Volume and Open Interest 2,039 17,031 -161
Euro-Bund(EUREX)
Jun08 080523 112.66 113.29 112.53 113.06 +0.39 1,090,118 1,300,360 -47,526
Sep08 080523 112.85 113.43 112.71 113.22 +0.38 10,002 20,773 +6,006
Dec08 080523 112.91 112.91 112.91 112.91 +0.39 0 1 +0
Total Volume and Open Interest 1,100,120 1,321,134 -41,520
Euro-Bobl(EUREX)
Jun08 080523 107.47 107.78 107.30 107.60 +0.12 686,113 1,118,112 +21,126
Sep08 080523 107.75 108.12 107.75 107.93 +0.10 10,592 30,382 +4,451
Dec08 080523 107.29 107.29 107.29 107.29 +0.12      
Total Volume and Open Interest 696,705 1,148,494 +25,577
3-Mth Euribor(EUREX)
Jun08 080523 95.140 95.165 95.140 95.150 unch 2,748 27,518 +2,741
Sep08 080523 95.160 95.210 95.155 95.175 -0.035 417 8,794 +1,345
Dec08 080523 95.140 95.190 95.120 95.155 -0.030 654 4,309 -70
Total Volume and Open Interest 5,083 48,011 +4,783
Long Gilt(LIFFE)
Jun08 080523 106~05 106~26 106~04 106~15 +0~06 114,092 312,924 -6,528
Sep08 080523 105~31 106~19 105~31 106~10 +0~06 5,207 5,005 +4,949
Total Volume and Open Interest 64,678 319,508 -2,304
3-Mth Short Sterling(LIFFE)
Jun08 080523 94.14 94.14 94.14 94.14 +0.02 61,984 428,311 +671
Sep08 080523 94.13 94.13 94.13 94.13 +0.06 109,426 474,142 -8,676
Dec08 080523 94.16 94.16 94.16 94.16 +0.10 175,086 570,331 -1,256
Mar09 080523 94.27 94.27 94.27 94.27 +0.10 156,895 448,076 +11,092
Jun09 080523 94.31 94.31 94.31 94.31 +0.07 174,164 393,881 +33,320
Sep09 080523 94.30 94.30 94.30 94.30 +0.07 109,184 193,505 +7,585
Total Volume and Open Interest 346,641 2,787,485 -3,988
3-Mth Euribor(LIFFE)
Jun08 080523 95.145 95.170 95.125 95.150 -0.020 100,678 739,656 +7,264
Sep08 080523 95.140 95.225 95.140 95.175 -0.030 194,087 586,078 +4,305
Dec08 080523 95.120 95.200 95.100 95.155 -0.030 181,646 580,442 +14,356
Total Volume and Open Interest 1,169,960 3,618,768 +57,672
3-Mth Aus T-Bills(SFE)
Jun08 080523 92.25 92.27 92.24 92.25 -0.01 11,631 326,661 -4,073
Sep08 080523 92.11 92.15 92.09 92.10 -0.06 20,309 283,392 +2,940
Dec08 080523 92.10 92.13 92.04 92.06 -0.11 17,041 130,428 +8,966
Mar09 080523 92.13 92.16 92.05 92.07 -0.15 7,320 78,971 +4,817
Jun09 080523 92.18 92.22 92.09 92.12 -0.17 4,872 61,442 +1,178
Sep09 080523 92.29 92.31 92.19 92.21 -0.20 3,588 50,465 +2,132
Dec09 080523 92.40 92.40 92.29 92.31 -0.19 3,675 27,971 +1,984
Mar10 080523 92.40 92.40 92.37 92.40 -0.17 525 12,567 +92
Jun10 080523 92.46 92.46 92.46 92.46 -0.17 10 1,744 +10
Sep10 080523 92.49 92.49 92.49 92.49 -0.17 10 904 +0
Total Volume and Open Interest 78,739 975,335 +18,046
10-Year Aus T-Bonds(SFE)
Jun08 080523 93.48 93.54 93.46 93.47 -0.07 38,601 473,404 +18,585
Sep08 080523 93.47 93.47 93.47 93.47 -0.08      
Total Volume and Open Interest 55,347 473,404 +18,585
3-Year Aus T-Bonds(SFE)
Jun08 080523 93.28 93.32 93.25 93.26 -0.10 111,526 690,053 +59,884
Sep08 080523 93.25 93.25 93.25 93.25 -0.14      
Total Volume and Open Interest 176,027 690,053 +59,884
Gold(CMX)
Jun08 080523 926.0 928.2 922.0 925.8 +7.5 143,902 163,127 -20,800
Aug08 080523 931.5 932.0 927.0 930.6 +7.6 40,625 143,608 +20,546
Oct08 080523 935.0 935.0 934.0 934.7 +7.6 337 13,698 +68
Dec08 080523 940.1 940.1 934.6 938.8 +7.6 3,149 44,148 +460
Feb09 080523 943.1 943.1 943.1 943.1 +7.6 98 16,529 +28
Apr09 080523 947.3 947.3 947.3 947.3 +7.6 502 10,420 +0
Jun09 080523 951.6 951.6 951.6 951.6 +7.5 20 13,395 +0
Aug09 080523 956.7 956.7 956.7 956.7 +7.5 2 3,010 +0
Oct09 080523 961.6 961.6 961.6 961.6 +7.3 2 678 +0
Dec09 080523 966.8 966.8 966.8 966.8 +7.1 47 13,040 +22
Feb10 080523 972.1 972.1 972.1 972.1 +7.0 127 203 +61
Total Volume and Open Interest 205,966 439,276 -13,808
Silver(CMX)
May08 080523 1824.1 1824.1 1824.1 1824.1 +26.6 29 278 -4
Jul08 080523 1827.0 1833.0 1812.0 1829.0 +26.5 27,416 66,884 -661
Sep08 080523 1836.0 1840.0 1836.0 1838.9 +26.5 2,053 13,346 +101
Dec08 080523 1835.0 1852.2 1835.0 1852.2 +26.5 1,750 21,013 -877
Mar09 080523 1865.7 1865.7 1865.7 1865.7 +26.5 162 5,503 +56
May09 080523 1874.7 1874.7 1874.7 1874.7 +26.2 20 2,394 +0
Jul09 080523 1884.0 1884.0 1884.0 1884.0 +26.1 58 3,398 -4
Total Volume and Open Interest 29,702 125,610 -228
Platinum(NYMEX)
Jul08 080523 2180.0 2180.0 2176.3 2176.3 -7.5 1,769 16,466 -55
Oct08 080523 2173.7 2173.7 2173.7 2173.7 -5.8 35 966 +1
Jan09 080523 2180.0 2180.0 2180.0 2180.0        
Palladium(NYMEX)
Jun08 080523 457.30 457.30 457.30 457.30 +0.35 1,635 7,291 -730
Sep08 080523 455.35 465.00 451.85 461.25 +0.30 924 0 +0
Dec08 080523 458.40 465.50 458.40 465.20 +0.25 383 0 +0
Total Volume and Open Interest 4,416 19,124 +417
Copper(CMX)
May08 080523 371.00 375.50 371.00 375.50 +3.25 518 1,109 -289
Jul08 080523 369.90 373.65 368.00 373.60 +2.35 12,700 58,723 -570
Sep08 080523 368.50 373.05 368.30 373.05 +2.00 1,303 20,653 +455
Dec08 080523 371.05 371.05 371.05 371.05 +2.00 420 9,891 +66
Mar09 080523 368.60 368.60 368.60 368.60 +2.00 15 1,848 -2
Total Volume and Open Interest 12,769 99,880 -1,137
Aluminum(CMX)
May08 080523 136.00 136.00 136.00 136.00 +0.50      
Jun08 080523 136.00 136.00 136.00 136.00 +0.50      
Jul08 080523 136.00 136.00 136.00 136.00 +0.50      
Aug08 080523 136.00 136.00 136.00 136.00 +0.50      
Sep08 080523 136.00 136.00 136.00 136.00 +0.50      
Oct08 080523 136.00 136.00 136.00 136.00 +0.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080523 12565 12580 12462 12471 -145 1,938 27,757 -595
Sep08 080523 12500 12500 12471 12471 -146 2 1,622 +2
Dec08 080523 12560 12560 12478 12478 -146 2 1,873 +1
Mar09 080523 12488 12488 12488 12488 -146      
Total Volume and Open Interest 2,588 31,844 -228
S & P 500(CME)
Jun08 080523 1388.00 1389.70 1373.00 1373.40 -19.80 21,301 504,231 -1,515
Sep08 080523 1387.80 1387.80 1374.90 1374.90 -19.90 2,452 48,294 +2,337
Dec08 080523 1376.80 1376.80 1376.80 1376.80 -19.90 200 11,237 +0
Mar09 080523 1379.80 1379.80 1379.80 1379.80 -19.90 1 8 +0
Total Volume and Open Interest 48,681 563,164 -2,293
S & P 500 E-Mini(Globex)
Jun08 080523 1393.75 1395.00 1372.75 1373.50 -19.75 1,728,941 2,140,597 -19,509
Sep08 080523 1394.75 1396.25 1374.25 1375.00 -19.75 6,174 107,359 +2,205
Total Volume and Open Interest 2,386,965 2,270,843 +45,621
NASDAQ 100(CME)
Jun08 080523 1960.00 1968.00 1946.00 1958.30 -8.20 3,749 38,484 +2,107
Sep08 080523 1974.00 1974.00 1966.00 1966.30 -8.20 8 209 -10
Dec08 080523 1975.30 1975.30 1975.30 1975.30 -7.20 0 2 +0
Total Volume and Open Interest 5,094 36,677 -509
NASDAQ 100 E-Mini(Globex)
Jun08 080523 1966.00 1969.50 1945.80 1958.30 -8.20 378,163 355,780 -4,674
Sep08 080523 1974.30 1976.80 1954.30 1966.30 -8.20 462 7,141 +108
Total Volume and Open Interest 481,687 367,487 -10,094
S & P Midcap 400(CME)
Jun08 080523 865.50 865.50 856.50 857.40 -11.10 60 5,700 +276
Sep08 080523 858.40 858.40 858.40 858.40 -11.10 0 55 +0
Dec08 080523 863.40 863.40 863.40 863.40 -11.10 0 2 +0
Total Volume and Open Interest 157 5,481 +84
Russell 2000(CME)
Jun08 080523 729.50 730.25 718.80 723.10 -8.90 341 40,084 +238
Sep08 080523 722.80 722.80 722.80 722.80 -8.90 0 29 +0
Total Volume and Open Interest 1,559 39,875 -295
Russell 2000 E-Mini(Globex)
Jun08 080523 731.70 732.90 718.20 723.10 -8.90 215,836 710,373 +4,150
Sep08 080523 727.80 732.40 718.30 722.80 -8.90 46 6,974 -6
Total Volume and Open Interest 286,230 714,525 +2,927
Nikkei 225(CME)
Jun08 080523 14010 14165 13915 14060 +90 97,776 208,381 +6,162
Sep08 080523 13960 14185 13945 14035 +35 716 1,485 +171
Total Volume and Open Interest 98,493 209,877 +6,333
Nikkei 225(SGX)
Jun08 080523 14010 14165 13915 14060 +90 97,776 208,381 +6,162
Sep08 080523 13960 14185 13945 14035 +35 716 1,485 +171
Dec08 080523 13985 13985 13985 13985 +35 0 10 +0
Total Volume and Open Interest 98,493 209,877 +6,333
CAC 40(EURONEXT)
Jun08 080523 4993.5 5002.0 4898.0 4903.5 -89.5 116,485 472,927 +6,175
Jul08 080523 5006.0 5006.0 4916.0 4916.0 -89.5 427 998 +319
Aug08 080523 4981.5 4981.5 4934.5 4934.5 -89.5 6 120 +3
Total Volume and Open Interest 116,341 470,163 +24,935
Hang Seng Index(HKFE)
May08 080523 25000 25108 24597 24609 -349 7,137 5,953 -65,051
Jun08 080523 24905 25040 24526 24530 -360 196 160 -183
Total Volume and Open Interest 7,349 6,188 -65,185
DAX(EUREX)
Jun08 080523 7095.0 7101.0 6954.5 6969.0 -130.5 142,163 247,798 +1,459
Sep08 080523 7145.0 7155.0 7030.0 7043.0 -131.5 747 7,950 -74
Dec08 080523 7225.0 7234.0 7109.0 7121.5 -132.0 403 3,564 +226
Total Volume and Open Interest 179,892 257,701 +8,005
FT-SE 100(EURONEXT)
Jun08 080523 6199.00 6199.00 6083.50 6107.00 -70.00 95,127 472,790 -15,424
Sep08 080523 6219.00 6219.00 6124.50 6138.00 -71.00 1,366 14,920 +645
Dec08 080523 6184.50 6184.50 6184.50 6184.50 -71.00 126 4,425 +100
Total Volume and Open Interest 96,092 506,814 -7,417
SPI 200(SFE)
Jun08 080523 5842.0 5855.0 5760.0 5785.0 -76.0 29,590 257,088 +19,641
Sep08 080523 5777.0 5795.0 5777.0 5795.0 -75.0 225 2,499 +25
Dec08 080523 5855.0 5855.0 5855.0 5855.0 -75.0 40 1,418 +37
Total Volume and Open Interest 33,006 261,227 +19,703
GSCI(CME)
Jun08 080523 815.20 816.50 804.60 811.00 +5.00 359 16,143 -17
Jul08 080523 822.00 822.00 814.50 814.50 +5.00 1 9 +1
Aug08 080523 160.14 160.14 160.14 160.14 +4.50      
Total Volume and Open Interest 207 16,168 -2
RJ/CRB Index(ICE)
Jun08 080523 554.25 554.25 553.00 553.00 -5.50 2 263 +0
Aug08 080523 566.25 566.25 565.00 565.00 -5.50 4 697 +2
Nov08 080523 577.00 577.00 577.00 577.00 -5.50 0 190 +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