Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue May 27, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080527 1375.00 1377.00 1340.00 1347.75 -20.25 8,283 196,841 +279
Aug08 080527 1373.00 1373.00 1349.00 1351.50 -18.50 764 20,062 +331
Sep08 080527 1344.75 1344.75 1344.75 1344.75 -13.25 307 11,441 +261
Nov08 080527 1359.00 1363.00 1338.00 1341.25 -12.25 4,376 164,040 -1,988
Jan09 080527 1370.00 1372.00 1355.00 1355.00 -12.00 158 16,679 +253
Mar09 080527 1386.00 1387.00 1362.00 1366.00 -11.75 97 5,199 +40
May09 080527 1387.00 1388.00 1371.25 1371.25 -11.75 28 6,198 +13
Total Volume and Open Interest 123,672 458,075 +746
Soybean Meal(CBOT)
Jul08 080527 336.00 338.20 331.80 335.00 -1.60 4,124 65,970 -2,322
Aug08 080527 338.50 340.50 334.50 337.70 -0.30 1,088 22,747 -824
Sep08 080527 337.50 337.50 334.50 336.50 +1.50 1,123 16,150 +446
Oct08 080527 328.00 329.00 326.50 329.00 +1.50 728 17,007 +136
Dec08 080527 327.50 329.00 326.50 329.00 +2.00 2,353 60,146 +516
Jan09 080527 327.20 329.50 326.50 329.50 +1.90 272 5,966 +241
Mar09 080527 333.00 333.00 333.00 333.00 +1.70 71 3,412 +37
May09 080527 335.00 335.00 335.00 335.00 +1.70 43 2,812 +52
Total Volume and Open Interest 41,690 202,557 +2,988
Soybean Oil(CBOT)
Jul08 080527 64.20 64.20 61.50 62.20 -1.36 6,112 121,095 +1,460
Aug08 080527 64.15 64.15 61.90 62.53 -1.32 1,641 19,602 -114
Sep08 080527 64.75 64.75 62.30 62.86 -1.31 721 13,008 +5
Oct08 080527 64.20 64.25 63.16 63.16 -1.30 527 10,461 +185
Dec08 080527 65.65 65.65 63.77 63.77 -1.29 2,353 58,823 -2,086
Jan09 080527 65.15 65.25 64.10 64.10 -1.28 198 4,499 +177
Mar09 080527 65.50 65.50 64.43 64.43 -1.26 39 5,299 +32
May09 080527 64.58 64.58 64.58 64.58 -1.23 90 3,060 +84
Total Volume and Open Interest 61,727 248,335 -2,725
Canola(WCE)
Jul08 080527 630.7 637.1 618.0 621.3 -2.0 7,084 35,229 -1,736
Total Volume and Open Interest 13,226 104,309 -1,259
Corn(CBOT)
Jul08 080527 597.00 600.50 593.50 598.00 -1.75 7,583 498,908 -8,291
Sep08 080527 609.50 612.00 607.00 611.00 -1.75 2,859 170,180 +4,591
Dec08 080527 625.00 627.50 621.00 625.50 -1.75 4,294 488,643 -1,232
Mar09 080527 635.50 640.50 635.50 639.00 -1.25 268 69,492 -229
May09 080527 641.50 647.25 641.50 647.25 -1.00 67 9,784 +76
Jul09 080527 653.00 654.50 651.75 654.50 -1.25 589 30,143 +1,057
Total Volume and Open Interest 229,025 1,402,119 -665
Wheat(CBOT)
Jul08 080527 756.00 768.00 752.00 759.00 +6.50 4,240 195,588 -6,071
Sep08 080527 770.00 780.00 768.00 774.25 +6.50 1,187 61,671 +297
Dec08 080527 794.00 802.00 790.50 796.00 +6.50 1,913 64,912 -1,110
Mar09 080527 815.00 815.00 815.00 815.00 +7.50 126 5,256 +73
May09 080527 827.00 827.00 824.00 824.00 +7.50 0 537 +5
Total Volume and Open Interest 95,434 367,587 -1,561
Wheat(KCBT)
Jul08 080527 801.75 812.00 800.25 805.00 +7.25 9,529 55,913 -504
Sep08 080527 815.00 823.50 814.50 817.75 +5.75 3,424 17,256 +971
Dec08 080527 833.00 842.50 832.50 836.00 +4.25 2,644 21,354 +455
Mar09 080527 850.00 858.00 850.00 853.00 +1.00      
May09 080527 864.00 864.00 860.00 862.00 +14.00      
Total Volume and Open Interest 17,445 105,225 +721
Wheat(MGE)
Jul08 080527 1030.00 1052.00 1020.00 1045.00 +15.00 318 6,368 -94
Sep08 080527 858.00 869.00 854.00 863.00 +6.00 846 18,520 -15
Dec08 080527 864.50 874.00 862.00 869.00 +13.00 601 16,448 -383
Mar09 080527 874.00 879.00 874.00 875.00 +13.00 359 1,533 +46
May09 080527 875.00 875.00 875.00 875.00 +15.00 14 156 +7
Total Volume and Open Interest 3,268 44,749 +165
Oats(CBOT)
Jul08 080527 385.25 394.00 385.25 394.00 +8.50 421 8,536 -656
Sep08 080527 405.00 405.00 405.00 405.00 +8.50 1 490 -19
Dec08 080527 414.00 423.00 414.00 422.00 +8.50 368 6,513 +449
Mar09 080527 430.00 435.00 430.00 435.00 +6.00 75 362 +73
Total Volume and Open Interest 2,437 16,054 +163
Rough Rice(CBOT)
Jul08 080527 19.85 19.85 19.60 19.60 -0.75 114 8,020 -79
Sep08 080527 19.10 19.10 19.10 19.10 -0.75 117 5,116 +27
Nov08 080527 19.11 19.11 19.11 19.11 -0.75 0 4,718 -88
Jan09 080527 19.41 19.41 19.41 19.41 -0.65 0 522 +2
Total Volume and Open Interest 1,101 18,682 -58
Live Cattle(CME)
Jun08 080527 96.180 97.050 95.730 96.700 +0.520 11,384 45,321 -2,765
Aug08 080527 101.300 102.135 100.700 101.500 +0.200 19,225 135,368 -195
Oct08 080527 107.550 108.550 106.950 107.700 -0.030 5,830 64,996 +1,003
Dec08 080527 108.350 109.135 108.200 108.450 -0.250 3,330 27,290 +105
Feb09 080527 109.350 110.100 109.250 109.500 -0.250 732 15,375 +421
Apr09 080527 110.550 111.200 110.450 110.830 +0.250 588 6,774 +302
Total Volume and Open Interest 29,949 298,752 +319
Feeder Cattle(CME)
Aug08 080527 115.700 116.500 115.200 115.250 +0.020 1,499 20,144 -96
Sep08 080527 116.200 117.250 115.700 115.800 -0.150 237 3,960 -64
Oct08 080527 116.800 117.900 116.500 116.850 -0.050 380 4,552 +158
Nov08 080527 116.700 117.800 116.650 117.250 +0.320 66 1,188 +32
Jan09 080527 114.700 116.500 114.700 115.400 +0.500 35 796 +23
Mar09 080527 112.500 112.500 112.500 112.500 +0.300 0 8 +0
Apr09 080527 112.500 112.500 112.500 112.500 unch 0 8 +0
Total Volume and Open Interest 3,214 30,603 -1,891
Lean Hogs(CME)
Jun08 080527 77.800 77.800 76.600 76.950 -0.900 4,689 21,478 -910
Jul08 080527 77.500 77.550 75.700 75.975 -1.175 10,019 72,320 +1,230
Aug08 080527 78.350 78.350 76.950 77.350 -0.950 6,573 59,519 +910
Oct08 080527 74.450 74.450 73.100 73.400 -0.600 3,371 40,475 +872
Dec08 080527 75.300 75.300 74.100 74.300 -0.950 1,137 35,987 +301
Feb09 080527 80.500 80.500 79.050 79.830 -0.570 727 16,448 +24
Apr09 080527 84.600 84.600 83.100 84.100 -0.550 107 8,852 +16
May09 080527 88.500 88.500 88.500 88.500 unch 1 249 +0
Total Volume and Open Interest 20,097 255,895 +1,099
Pork Bellies(CME)
Jul08 080527 76.000 76.000 74.050 74.650 -1.325 91 1,481 +5
Aug08 080527 77.000 77.000 74.950 75.100 -1.400 3 451 +2
Feb09 080527 98.050 98.050 97.000 97.500 -0.800 2 47 +1
Mar09 080527 97.500 97.500 97.500 97.500 -1.300 1 4 +0
May09 080527 32.969 32.969 32.969 32.969        
Class III Milk(CME)
May08 080527 18.19 18.19 18.19 18.19 unch 152 3,513 -85
Jun08 080527 20.98 20.98 20.90 20.95 +0.07 160 3,801 +13
Jul08 080527 21.38 21.38 21.38 21.38 -0.04 285 3,770 +86
Aug08 080527 21.28 21.28 21.28 21.28 +0.03 215 3,156 +51
Sep08 080527 21.10 21.12 21.10 21.12 -0.04 174 2,974 +49
Total Volume and Open Interest 1,294 31,266 +293
Cocoa(ICE)
Jul08 080527 2589 2625 2577 2590 +13 4,487 58,193 -7,577
Sep08 080527 2600 2635 2598 2602 +12 1,910 33,521 +1,963
Dec08 080527 2597 2631 2597 2602 +14 623 33,905 +4,176
Mar09 080527 2609 2621 2586 2590 +14 1,392 15,540 +1,672
May09 080527 2610 2610 2596 2596 +16 53 3,130 -8
Jul09 080527 2614 2614 2596 2596 +16 1 2,075 +1
Sep09 080527 2606 2606 2606 2606 +16 0 653 -1
Total Volume and Open Interest 22,578 149,235 -14
Coffee "C"(ICE)
Jul08 080527 134.50 135.40 131.50 132.00 -2.00 9,731 81,952 -3,665
Sep08 080527 137.00 137.60 133.85 134.35 -1.95 4,123 36,338 +1,810
Dec08 080527 139.95 140.65 137.40 137.75 -1.90 706 16,643 +197
Mar09 080527 143.90 143.90 140.80 141.10 -1.85 166 9,763 -42
May09 080527 143.25 143.25 143.25 143.25 -1.85 32 3,827 -82
Jul09 080527 145.30 145.30 145.30 145.30 -1.85 6 1,082 +15
Total Volume and Open Interest 23,430 152,755 -1,052
Orange Juice(ICE)
Jul08 080527 107.55 109.50 107.20 108.10 +0.90 1,098 22,094 -236
Sep08 080527 110.60 112.10 110.35 111.40 +0.80 305 4,574 -96
Nov08 080527 114.10 114.75 113.55 114.40 +0.90 58 2,507 +73
Jan09 080527 117.40 117.60 116.70 117.60 +1.10 46 1,768 +60
Mar09 080527 120.75 120.75 120.75 120.75 +1.05 0 2,152 +25
May09 080527 123.60 123.60 123.60 123.60 +0.15 0 21 +5
Total Volume and Open Interest 1,199 33,387 +89
Sugar #11(ICE)
Jul08 080527 10.12 10.22 9.93 10.07 +0.06 39,673 374,212 -10,614
Oct08 080527 11.55 11.75 11.35 11.38 -0.17 25,259 219,899 +6,718
Mar09 080527 13.15 13.27 12.80 12.83 -0.28 13,302 111,057 +6,244
May09 080527 13.74 13.76 13.35 13.39 -0.26 6,346 70,778 -452
Jul09 080527 14.01 14.03 13.68 13.72 -0.22 3,549 43,975 +2,528
Total Volume and Open Interest 98,138 908,464 +6,407
Sugar #14(ICE)
Jul08 080527 21.00 21.01 20.65 21.00 -0.01 402 2,522 +145
Sep08 080527 20.95 21.01 20.95 20.96 -0.05 1 1,710 +0
Nov08 080527 21.30 21.36 21.30 21.31 -0.05 85 1,482 +1
Jan09 080527 21.28 21.33 21.28 21.33 +0.05 0 806 +0
Mar09 080527 21.40 21.40 21.33 21.33 -0.07 0 482 +0
Total Volume and Open Interest 129 7,371 +0
London Cocoa(LCE)
Jul08 080527 1385 1417 1385 1397 +18 0 80,644 -390
Sep08 080527 1372 1406 1372 1392 +22 0 61,309 +604
Dec08 080527 1374 1392 1373 1381 +19 0 42,220 +284
Mar09 080527 1361 1382 1359 1367 +18 0 25,935 +142
May09 080527 1379 1379 1372 1372 +18 0 7,403 +40
Jul09 080527 1389 1389 1382 1382 +18 0 3,938 +505
Sep09 080527 1392 1392 1392 1392 +18 0 660 +0
Total Volume and Open Interest 16,715 222,082 +798
London Coffee(LCE)
May08 080527 2235.00 2244.00 2200.00 2206.00 -15.00 0 179 -208
Jul08 080527 2248.00 2274.00 2220.00 2232.00 -10.00 0 76,142 -569
Sep08 080527 2240.00 2257.00 2208.00 2220.00 -10.00 0 40,293 +646
Nov08 080527 2232.00 2236.00 2205.00 2205.00 -10.00 0 9,385 -152
Jan09 080527 2225.00 2225.00 2189.00 2189.00 -10.00 0 5,850 +24
Total Volume and Open Interest 16,160 132,108 -1,612
London Sugar(LCE)
Aug08 080527 326.20 332.40 323.00 323.80 -1.40 0 17,805 -235
Oct08 080527 334.00 339.00 330.00 330.80 -2.30 0 14,388 -324
Dec08 080527 347.00 348.70 340.00 340.40 -3.90 0 6,736 +113
Mar09 080527 360.50 360.90 353.80 353.80 -4.30 0 6,495 -14
May09 080527 361.30 361.30 361.30 361.30 -4.80 0 2,591 +15
Total Volume and Open Interest 9,730 54,878 -56
Cotton(ICE)
Jul08 080527 69.25 69.65 66.21 66.25 -2.96 20,710 120,412 -2,471
Oct08 080527 74.40 74.42 71.51 71.51 -3.00 173 3,839 -42
Dec08 080527 78.25 78.44 75.01 75.01 -3.00 7,402 118,797 +35
Mar09 080527 83.00 83.19 80.51 80.51 -3.00 1,473 14,949 +888
May09 080527 84.50 84.50 81.86 82.15 -2.66 77 1,609 +21
Jul09 080527 85.65 85.65 83.25 83.50 -2.46 79 2,091 -33
Total Volume and Open Interest 25,001 268,828 +3,597
Lumber(CME)
Jul08 080527 250.0 253.6 250.0 253.0 +2.0 531 10,410 +29
Sep08 080527 270.5 274.5 270.5 274.2 +2.4 184 3,322 +19
Nov08 080527 260.8 264.0 260.0 261.5 +0.7 167 1,056 +5
Jan09 080527 282.0 284.9 282.0 283.8 +0.9 17 553 +2
Total Volume and Open Interest 1,597 15,348 +124
Crude Oil(NYM)
Jul08 080527 131.90 131.90 128.69 128.85 -3.34 321,344 363,193 -15,781
Aug08 080527 131.59 131.59 128.69 128.94 -3.30 103,610 93,868 +2,359
Sep08 080527 132.80 133.40 128.91 128.91 -3.12 52,179 93,383 -794
Oct08 080527 128.84 128.84 128.84 128.84 -2.95 31,043 50,396 +1,219
Nov08 080527 129.75 129.75 128.76 128.76 -2.79 14,771 27,848 +2,053
Dec08 080527 128.67 128.67 128.67 128.67 -2.69 55,218 211,950 +1,475
Jan09 080527 128.57 128.57 128.57 128.57 -2.60 3,157 29,316 -28
Feb09 080527 128.47 128.47 128.47 128.47 -2.53 909 13,412 -79
Mar09 080527 128.37 128.37 128.37 128.37 -2.46 685 14,033 -208
Apr09 080527 128.25 128.25 128.25 128.25 -2.41 194 8,563 -6
May09 080527 128.13 128.13 128.13 128.13 -2.36 95 14,331 -62
Jun09 080527 128.20 128.20 128.01 128.01 -2.31 3,232 33,871 +787
Jul09 080527 127.87 127.87 127.87 127.87 -2.27 36 13,887 +25
Aug09 080527 127.74 127.74 127.74 127.74 -2.23 0 6,649 +0
Sep09 080527 127.61 127.61 127.61 127.61 -2.19 536 9,833 -173
Oct09 080527 127.51 127.51 127.51 127.51 -2.15 50 5,504 +0
Total Volume and Open Interest 851,353 1,356,309 +3,490
Heating Oil(NYM)
Jun08 080527 379.92 379.92 379.92 379.92 -6.64 24,770 30,278 -2,349
Jul08 080527 393.00 393.25 382.39 382.39 -6.50 40,386 64,999 -407
Aug08 080527 391.00 391.00 384.99 384.99 -5.95 12,221 20,661 +556
Sep08 080527 387.59 387.59 387.59 387.59 -5.35 4,951 11,779 -283
Oct08 080527 395.10 395.10 389.39 389.39 -5.30 3,981 11,330 +337
Nov08 080527 395.60 396.60 390.79 390.79 -5.40 3,279 7,042 -24
Dec08 080527 398.00 398.00 392.09 392.09 -5.50 10,677 21,472 -563
Jan09 080527 398.50 398.50 392.79 392.79 -5.55 2,654 13,955 +165
Feb09 080527 397.80 397.80 392.19 392.19 -5.50 386 3,246 +117
Mar09 080527 394.40 394.40 389.09 389.09 -5.30 136 1,614 +99
Apr09 080527 387.80 387.80 382.79 382.79 -5.10 35 1,438 +15
May09 080527 376.64 376.64 376.64 376.64 -4.90 143 742 +53
Total Volume and Open Interest 121,863 221,933 -1,831
Gasoline(NYMEX)
Jun08 080527 340.09 343.60 334.37 338.30 -1.30 25,894 41,797 -2,944
Jul08 080527 336.60 340.95 331.05 332.70 -3.90 41,121 92,973 +2,086
Aug08 080527 337.11 338.56 328.50 330.10 -4.60 15,164 23,402 +318
Sep08 080527 335.00 336.00 325.90 327.50 -5.00 10,846 28,773 -235
Oct08 080527 321.02 321.02 312.34 313.90 -5.55 8,003 30,186 -24
Nov08 080527 314.12 314.86 310.73 311.40 -5.85 3,666 8,079 -546
Dec08 080527 317.00 317.00 309.00 310.70 -5.95 6,058 17,919 -96
Jan09 080527 316.37 316.37 311.85 311.85 -6.00 1,349 7,454 -62
Feb09 080527 313.75 313.75 313.75 313.75 -6.00 436 2,052 -42
Mar09 080527 316.65 316.65 316.65 316.65 -6.00 353 2,201 +16
Total Volume and Open Interest 114,623 274,702 -927
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080527 338.30 338.30 338.30 338.30 -1.30 0 8 +0
Jul08 080527 338.00 338.00 332.70 332.70 -3.90 0 4 +0
Aug08 080527 330.10 330.10 330.10 330.10 -4.60 0 1 +0
Sep08 080527 327.50 327.50 327.50 327.50 -5.00      
Total Volume and Open Interest 0 13 +0
Natural Gas(NYM)
Jun08 080527 11.950 12.085 11.754 11.801 -0.056 62,126 38,622 -7,658
Jul08 080527 12.035 12.035 11.919 11.919 -0.062 30,119 162,320 +6,289
Aug08 080527 12.130 12.130 12.002 12.002 -0.059 6,388 43,938 +285
Sep08 080527 12.022 12.022 12.022 12.022 -0.057 4,298 39,633 +217
Oct08 080527 12.086 12.086 12.086 12.086 -0.058 5,088 69,289 +110
Nov08 080527 12.341 12.341 12.341 12.341 -0.063 1,120 36,042 +279
Dec08 080527 12.706 12.706 12.706 12.706 -0.068 636 38,888 -44
Jan09 080527 12.931 12.931 12.931 12.931 -0.068 3,422 58,352 +205
Feb09 080527 13.020 13.050 12.891 12.891 -0.065 760 17,165 +7
Mar09 080527 12.754 12.754 12.631 12.631 -0.073 2,397 46,336 -280
Apr09 080527 10.731 10.731 10.731 10.731 -0.073 2,183 39,387 +291
May09 080527 10.581 10.581 10.581 10.581 -0.078 853 30,670 -3
Jun09 080527 10.648 10.648 10.648 10.648 -0.079 648 15,098 -104
Jul09 080527 10.734 10.734 10.734 10.734 -0.080 117 13,201 +10
Aug09 080527 10.793 10.793 10.793 10.793 -0.081 106 12,620 +28
Sep09 080527 10.812 10.812 10.812 10.812 -0.082 108 10,215 +14
Total Volume and Open Interest 238,279 919,357 +25,357
Brent Crude Oil(ICE)
Jul08 080527 132.97 133.41 127.83 128.31 -3.26 90,234 115,912 +388
Aug08 080527 133.06 133.57 127.99 128.43 -3.44 50,357 120,635 +4,658
Sep08 080527 133.53 133.66 128.14 128.58 -3.55 29,916 50,337 +1,428
Oct08 080527 133.65 133.73 128.38 128.79 -3.49 12,502 26,160 +713
Nov08 080527 133.76 133.76 128.62 129.03 -3.33 10,195 19,104 +703
Dec08 080527 133.84 133.84 128.80 129.20 -3.17 22,955 70,622 +2,418
Jan09 080527 133.42 133.44 129.41 129.41 -3.04 4,556 22,463 +325
Feb09 080527 133.42 133.42 129.53 129.53 -2.94 2,438 11,388 +760
Mar09 080527 132.43 132.43 129.55 129.55 -2.90 698 6,786 -13
Apr09 080527 129.53 129.53 129.53 129.53 -2.78 0 10,030 +126
May09 080527 129.42 129.42 129.42 129.42 -2.68 0 2,429 +46
Jun09 080527 130.50 130.90 129.28 129.28 -2.61 827 11,810 -163
Jul09 080527 129.17 129.17 129.17 129.17 -2.52 0 3,187 +0
Aug09 080527 129.06 129.06 129.06 129.06 -2.46 0 2,043 +0
Total Volume and Open Interest 233,084 573,039 +11,674
Gas Oil(ICE)
Jun08 080527 1281.00 1291.75 1230.75 1258.75 -24.00 30,044 47,107 -12,155
Jul08 080527 1284.00 1295.00 1234.25 1262.75 -23.75 31,431 60,538 +3,420
Aug08 080527 1289.50 1296.75 1239.25 1266.75 -23.25 14,753 20,367 -2,367
Sep08 080527 1299.75 1300.25 1243.00 1270.25 -22.50 10,993 17,274 -1,528
Oct08 080527 1300.00 1300.25 1252.00 1271.25 -21.50 6,394 14,679 +898
Nov08 080527 1298.00 1298.00 1262.00 1269.50 -21.25 4,003 12,821 -342
Dec08 080527 1295.50 1297.75 1246.75 1267.75 -21.00 13,509 34,806 -1,717
Jan09 080527 1277.50 1277.50 1240.75 1267.50 -20.25 1,735 22,227 -406
Feb09 080527 1259.00 1264.25 1253.25 1262.75 -20.00 263 2,983 -11
Mar09 080527 1252.75 1256.00 1247.00 1256.00 -20.00 126 2,189 +256
Total Volume and Open Interest 118,366 274,986 -13,098
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080527 2.500 2.500 2.482 2.485 -0.016 7 232 +3
Jul08 080527 2.465 2.470 2.465 2.465 -0.024 7 277 +4
Aug08 080527 2.480 2.480 2.480 2.480 -0.007 1 101 +0
Sep08 080527 2.470 2.470 2.470 2.470 -0.030 1 89 +0
Oct08 080527 2.482 2.482 2.482 2.482 -0.058 3 101 +2
Nov08 080527 2.500 2.500 2.500 2.500 -0.029 1 89 -1
Dec08 080527 2.501 2.505 2.500 2.505 -0.024 1 143 -1
Total Volume and Open Interest 51 1,854 +32
US Dollar Index(ICE)
Jun08 080527 72.015 72.490 71.915 72.420 +0.450 3,514 37,147 +1,047
Sep08 080527 72.460 72.855 72.460 72.830 +0.450 56 2,587 +23
Dec08 080527 73.235 73.235 73.235 73.235 +0.465 1 519 -1
Total Volume and Open Interest 3,571 40,253 +1,072
Australian Dollar(CME)
Jun08 080527 95.60 95.60 95.57 95.57 -0.30 1 100,986 -2,953
Sep08 080527 94.41 94.41 94.41 94.41 -0.29 0 3,362 +146
Dec08 080527 93.25 93.25 93.25 93.25 -0.29 0 1,030 -2
Total Volume and Open Interest 33,697 108,264 -5,108
British Pound(CME)
Jun08 080527 197.42 197.45 197.25 197.31 -0.47 18 155,886 -4,578
Sep08 080527 195.89 195.89 195.89 195.89 -0.46 0 2,978 +34
Dec08 080527 194.48 194.48 194.48 194.48 -0.42 0 382 +0
Total Volume and Open Interest 81,051 163,971 +4,671
Canadian Dollar(CME)
Jun08 080527 101.25 101.25 100.51 100.53 -0.63 47 109,258 -2,857
Sep08 080527 100.55 100.55 100.42 100.45 -0.62 8 7,392 -40
Dec08 080527 100.41 100.41 100.41 100.41 -0.62 3 3,376 +18
Mar09 080527 100.40 100.40 100.40 100.40 -0.62 3 867 +0
Total Volume and Open Interest 39,759 125,130 +6,541
Japanese Yen(CME)
Jun08 080527 96.40 96.40 95.97 96.00 -1.12 65 165,469 -2,437
Sep08 080527 96.47 96.47 96.47 96.47 -1.10 0 5,793 -17
Dec08 080527 96.93 96.93 96.93 96.93 -1.10 0 668 +0
Total Volume and Open Interest 142,854 174,694 -401
Swiss Franc(CME)
Jun08 080527 97.50 97.50 96.79 96.79 -1.09 70 63,353 -2,404
Sep08 080527 96.83 96.83 96.83 96.83 -1.08 0 2,138 +0
Dec08 080527 96.82 96.82 96.82 96.82 -1.07 0 61 +0
Total Volume and Open Interest 77,292 68,084 +5,540
EuroFX(CME)
Jun08 080527 157.43 157.43 156.87 156.87 -0.86 54 212,377 +4,588
Sep08 080527 156.11 156.11 156.11 156.11 -0.85 29 4,563 +85
Dec08 080527 155.42 155.42 155.42 155.42 -0.85 0 1,027 -1
Total Volume and Open Interest 184,436 213,611 -1,202
Mexican Peso(CME)
Jun08 080527 959.2 960.0 959.2 960.0 +1.0 465 116,135 -1,568
Jul08 080527 956.0 956.0 956.0 956.0 +1.0      
Total Volume and Open Interest 18,725 119,659 +2,610
30-Year T-Bonds(CBOT)
Jun08 080527 116~200 116~275 115~160 115~205 -1~070 314,054 771,882 -48,925
Sep08 080527 115~275 115~275 114~195 114~235 -1~065 47,288 154,639 +19,644
Dec08 080527 113~170 113~170 113~170 113~170 -1~065 4 58 +1
Total Volume and Open Interest 583,626 956,363 +12,306
10-Year T-Notes(CBOT)
Jun08 080527 115~150 115~175 114~210 114~260 -0~225 62,776 1,530,676 -221,299
Sep08 080527 114~000 114~010 113~080 113~125 -0~220 172,343 525,499 +81,845
Dec08 080527 112~115 112~115 112~115 112~115 -0~220 0 933 +0
Total Volume and Open Interest 1,541,275 2,199,645 +13,573
5-Year T-Notes(CBOT)
Jun08 080527 111~088 111~088 111~054 111~056 -0~056 510,420 0 +0
Sep08 080527 110~096 110~096 110~080 110~080 -0~058 84,403 0 +0
Dec08 080527 110~080 110~080 110~080 110~080 -0~058      
Total Volume and Open Interest 915,065 1,854,065 +39,630
2 Year T-Notes(CBOT)
Jun08 080527 106~004 106~012 106~001 106~002 -0~016 10,504 896,536 -61,900
Sep08 080527 105~072 105~072 105~064 105~064 -0~020 8,172 242,834 +43,592
Dec08 080527 105~064 105~064 105~064 105~064 -0~020      
Total Volume and Open Interest 508,620 1,158,560 -12,332
Eurodollars(CME)
Jun08 080527 97.348 97.350 97.332 97.332 -0.045 5,020 1,318,200 -4,036
Sep08 080527 97.235 97.245 97.205 97.210 -0.070 5,632 1,448,119 -10,887
Dec08 080527 96.995 97.010 96.955 96.970 -0.080 9,311 1,372,574 -15,555
Mar09 080527 96.820 96.820 96.765 96.775 -0.105 7,191 1,100,932 -5,214
Jun09 080527 96.595 96.615 96.550 96.560 -0.120 4,655 900,460 -6,189
Sep09 080527 96.370 96.395 96.340 96.355 -0.130 3,449 781,482 +2,212
Dec09 080527 96.215 96.215 96.125 96.145 -0.130 6,196 574,356 -291
Mar10 080527 96.070 96.070 96.000 96.000 -0.130 4,002 448,127 +427
Jun10 080527 95.930 95.930 95.850 95.850 -0.130 1,716 278,594 -270
Sep10 080527 95.800 95.800 95.720 95.720 -0.130 1,927 204,446 +2,185
Dec10 080527 95.670 95.670 95.590 95.590 -0.130 2,578 170,503 +3,060
Mar11 080527 95.540 95.560 95.515 95.515 -0.130 3,014 117,668 +2,446
Jun11 080527 95.520 95.530 95.440 95.440 -0.130 1,422 113,246 +692
Sep11 080527 95.470 95.470 95.385 95.385 -0.130 792 77,012 -347
Dec11 080527 95.360 95.360 95.305 95.310 -0.130 983 73,142 +79
Mar12 080527 95.330 95.330 95.275 95.275 -0.130 795 101,652 -370
Jun12 080527 95.280 95.280 95.225 95.225 -0.130 1,709 48,849 -31
Sep12 080527 95.230 95.230 95.175 95.175 -0.130 1,930 43,079 +376
Total Volume and Open Interest 2,702,000 9,375,161 +138,481
30 Day Federal Funds(CBOT)
May08 080527 6.275 6.275 6.275 6.275 unch 31 137,680 -164
Jun08 080527 6.260 6.260 6.260 6.260 -0.005 0 80,121 -1,929
Jul08 080527 6.275 6.275 6.275 6.275 unch 140 108,903 +168
Aug08 080527 6.265 6.265 6.265 6.265 unch 814 94,564 -4,400
Sep08 080527 6.240 6.240 6.240 6.240 -0.005 31 62,799 +1,838
Oct08 080527 97.940 97.940 97.940 97.940 -0.015 700 83,492 -391
Total Volume and Open Interest 89,278 740,115 +19,268
30 Day Fed Funds(e-CBOT)
May08 080527 98.020 98.030 98.020 98.025 unch 1,097 137,680 -164
Jun08 080527 98.010 98.025 98.005 98.010 -0.005 3,662 80,121 -1,929
Jul08 080527 98.020 98.030 98.015 98.020 -0.005 3,761 108,903 +168
Aug08 080527 98.015 98.020 98.005 98.015 unch 11,265 94,564 -4,400
Sep08 080527 97.985 97.990 97.970 97.990 -0.005 4,805 62,799 +1,838
Oct08 080527 97.960 97.960 97.925 97.935 -0.020 5,607 83,492 -391
Total Volume and Open Interest 39,401 727,757 -7,537
3-Mth Euro-Yen(CME)
Jun08 080527 99.15 99.15 99.15 99.15 unch 1,910 15,855 +682
Sep08 080527 99.10 99.10 99.10 99.10 unch 575 6,289 -25
Dec08 080527 99.02 99.02 99.02 99.02 -0.01 100 2,514 +99
Mar09 080527 98.94 98.94 98.94 98.94 -0.01 0 1,420 +0
Jun09 080527 98.85 98.85 98.85 98.85 -0.03 0 256 +0
Sep09 080527 98.79 98.79 98.79 98.79 -0.04 0 350 +0
Dec09 080527 98.74 98.74 98.74 98.74 -0.04 0 1 +0
Mar10 080527 98.69 98.69 98.69 98.69 -0.04      
Jun10 080527 98.62 98.62 98.62 98.62 -0.05      
Sep10 080527 98.58 98.58 98.58 98.58 -0.05      
Total Volume and Open Interest 2,585 26,685 +756
3-Mth Euro-Yen(SGX)
Jun08 080527 99.14 99.14 99.14 99.14 unch 231 31,291 +267
Sep08 080527 99.10 99.11 99.10 99.10 unch 290 15,282 -55
Dec08 080527 99.00 99.02 99.00 99.02 -0.01 96 13,208 -27
Mar09 080527 98.91 98.93 98.91 98.92 -0.03 375 9,444 +53
Jun09 080527 98.83 98.83 98.82 98.82 -0.04 50 3,042 -40
Sep09 080527 98.76 98.76 98.76 98.76 -0.05 0 1,278 +0
Dec09 080527 98.71 98.71 98.71 98.71 -0.05 0 479 +0
Mar10 080527 98.67 98.67 98.67 98.67 -0.05 0 450 +0
Total Volume and Open Interest 1,042 79,085 +290
Japanese Gov't Bonds(SGX)
Jun08 080527 134.31 134.70 134.05 134.51 -0.13 3,831 17,222 +191
Sep08 080527 134.00 134.00 133.35 134.00 -0.13      
Dec08 080527 134.00 134.00 134.00 134.00 -0.13      
Total Volume and Open Interest 3,831 17,222 +191
Euro-Bund(EUREX)
Jun08 080527 112.68 113.01 112.53 112.70 -0.36 858,499 1,258,397 -41,963
Sep08 080527 112.81 113.13 112.71 112.86 -0.36 7,325 23,654 +2,881
Dec08 080527 112.50 112.50 112.50 112.50 -0.41 560 1 +0
Total Volume and Open Interest 866,384 1,282,052 -39,082
Euro-Bobl(EUREX)
Jun08 080527 107.42 107.59 107.36 107.43 -0.17 482,930 1,129,574 +11,462
Sep08 080527 107.75 107.89 107.70 107.75 -0.18 5,903 34,306 +3,924
Dec08 080527 107.12 107.12 107.12 107.12 -0.17      
Total Volume and Open Interest 488,833 1,163,880 +15,386
3-Mth Euribor(EUREX)
Jun08 080527 95.160 95.160 95.145 95.145 -0.005 1,836 29,121 +1,603
Sep08 080527 95.160 95.170 95.160 95.165 -0.010 536 8,738 -56
Dec08 080527 95.125 95.150 95.125 95.145 -0.010 430 4,708 +399
Total Volume and Open Interest 3,035 50,013 +2,002
Long Gilt(LIFFE)
Jun08 080527 106~10 106~20 106~09 106~14 -0~01 0 296,331 -16,593
Sep08 080527 106~04 106~15 106~03 106~09 -0~01 0 45,627 +40,622
Total Volume and Open Interest 119,299 317,929 -1,579
3-Mth Short Sterling(LIFFE)
Jun08 080527 94.15 94.15 94.15 94.15 +0.01 0 426,950 -1,361
Sep08 080527 94.12 94.12 94.12 94.12 -0.01 0 472,428 -1,714
Dec08 080527 94.12 94.12 94.12 94.12 -0.04 0 558,143 -12,188
Mar09 080527 94.23 94.23 94.23 94.23 -0.04 0 444,158 -3,918
Jun09 080527 94.29 94.29 94.29 94.29 -0.02 0 390,438 -3,443
Sep09 080527 94.29 94.29 94.29 94.29 -0.01 0 188,709 -4,796
Total Volume and Open Interest 895,556 2,832,873 +45,388
3-Mth Euribor(LIFFE)
Jun08 080527 95.150 95.160 95.140 95.145 -0.005 91,379 749,911 +10,255
Sep08 080527 95.165 95.185 95.150 95.165 -0.010 158,994 588,260 +2,182
Dec08 080527 95.140 95.165 95.120 95.140 -0.015 190,321 584,143 +3,701
Total Volume and Open Interest 1,046,717 3,623,558 +4,790
3-Mth Aus T-Bills(SFE)
Jun08 080527 92.27 92.28 92.23 92.25 unch 14,742 328,312 +1,651
Sep08 080527 92.12 92.13 92.07 92.08 -0.02 30,828 287,005 +3,613
Dec08 080527 92.09 92.09 92.01 92.04 -0.02 25,420 128,798 -1,630
Mar09 080527 92.11 92.12 92.02 92.04 -0.03 14,657 68,308 -10,663
Jun09 080527 92.17 92.18 92.08 92.10 -0.02 7,310 60,673 -769
Sep09 080527 92.26 92.27 92.17 92.19 -0.02 1,901 49,344 -1,121
Dec09 080527 92.36 92.36 92.28 92.30 -0.01 1,473 28,236 +265
Mar10 080527 92.46 92.46 92.38 92.39 -0.01 349 12,522 -45
Jun10 080527 92.46 92.46 92.46 92.46 unch 0 1,734 -10
Sep10 080527 92.50 92.50 92.50 92.50 +0.01 0 904 +0
Total Volume and Open Interest 96,680 966,626 -8,709
10-Year Aus T-Bonds(SFE)
Jun08 080527 93.54 93.54 93.47 93.50 +0.03 38,273 479,114 +5,710
Sep08 080527 93.50 93.50 93.50 93.50 +0.03      
Total Volume and Open Interest 38,273 479,114 +5,710
3-Year Aus T-Bonds(SFE)
Jun08 080527 93.29 93.31 93.20 93.23 -0.03 103,543 647,953 -42,100
Sep08 080527 93.21 93.21 93.21 93.21 -0.04      
Total Volume and Open Interest 103,543 647,953 -42,100
Gold(CMX)
Jun08 080527 922.0 922.0 904.8 907.9 -17.9 108,724 139,137 -23,990
Aug08 080527 927.3 927.3 909.0 912.8 -17.8 38,587 165,638 +22,030
Oct08 080527 917.0 917.0 917.0 917.0 -17.7 153 13,718 +20
Dec08 080527 923.5 923.5 921.2 921.2 -17.6 1,455 44,185 +37
Feb09 080527 925.5 925.5 925.5 925.5 -17.6 21 16,528 -1
Apr09 080527 929.7 929.7 929.7 929.7 -17.6 15 10,418 -2
Jun09 080527 934.0 934.0 934.0 934.0 -17.6 26 13,411 +16
Aug09 080527 939.1 939.1 939.1 939.1 -17.6 2 3,010 +0
Oct09 080527 944.0 944.0 944.0 944.0 -17.6 2 678 +0
Dec09 080527 949.2 949.2 949.2 949.2 -17.6 67 13,093 +53
Feb10 080527 954.5 954.5 954.5 954.5 -17.6 127 118 -85
Total Volume and Open Interest 188,670 439,773 +497
Silver(CMX)
May08 080527 1742.5 1742.5 1742.5 1742.5 -81.6 9 269 -9
Jul08 080527 1817.0 1817.0 1745.0 1746.5 -82.5 20,436 68,033 +1,149
Sep08 080527 1756.3 1756.3 1756.3 1756.3 -82.6 1,854 14,561 +1,215
Dec08 080527 1769.2 1769.2 1769.2 1769.2 -83.0 368 21,021 +8
Mar09 080527 1782.3 1782.3 1782.3 1782.3 -83.4 134 5,534 +31
May09 080527 1791.0 1791.0 1791.0 1791.0 -83.7 51 2,407 +13
Jul09 080527 1800.0 1800.0 1800.0 1800.0 -84.0 6 3,404 +6
Total Volume and Open Interest 31,733 124,220 -1,390
Platinum(NYMEX)
Jul08 080527 2128.1 2128.1 2128.1 2128.1 -48.2 1,459 16,441 -25
Oct08 080527 2127.5 2127.5 2127.5 2127.5 -46.2 32 969 +3
Jan09 080527 2128.5 2128.5 2128.5 2128.5 -51.5      
Total Volume and Open Interest 1,804 17,432  
Palladium(NYMEX)
Jun08 080527 442.50 443.95 442.50 443.95 -13.35 2,646 6,165 -1,126
Sep08 080527 458.35 462.00 443.50 447.85 -13.40 1,185 0 +0
Dec08 080527 464.00 464.00 449.00 451.95 -13.25 104 0 +0
Total Volume and Open Interest 2,966 19,024 -100
Copper(CMX)
May08 080527 371.80 374.10 371.80 374.10 -1.40 400 938 -171
Jul08 080527 373.40 373.40 369.30 371.60 -2.00 8,456 58,073 -650
Sep08 080527 371.50 371.50 371.20 371.20 -1.85 1,174 20,984 +331
Dec08 080527 370.45 370.45 369.10 369.10 -1.95 251 10,005 +114
Mar09 080527 366.50 366.50 366.50 366.50 -2.10 39 1,878 +30
Total Volume and Open Interest 15,595 99,526 -354
Aluminum(CMX)
May08 080527 135.75 135.75 135.75 135.75 -0.25      
Jun08 080527 135.75 135.75 135.75 135.75 -0.25      
Jul08 080527 135.75 135.75 135.75 135.75 -0.25      
Aug08 080527 135.75 135.75 135.75 135.75 -0.25      
Sep08 080527 135.75 135.75 135.75 135.75 -0.25      
Oct08 080527 135.75 135.75 135.75 135.75 -0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080527 12490 12570 12440 12553 +82 1,018 27,714 -43
Sep08 080527 12495 12555 12485 12553 +82 2 1,622 +0
Dec08 080527 12561 12561 12561 12561 +83 1 1,872 -1
Mar09 080527 12570 12570 12570 12570 +82      
Total Volume and Open Interest 2,200 31,316 -528
S & P 500(CME)
Jun08 080527 1375.70 1387.50 1373.00 1384.70 +11.30 23,639 498,550 -5,681
Sep08 080527 1382.00 1386.40 1382.00 1386.40 +11.50 2,711 50,928 +2,634
Dec08 080527 1388.40 1388.40 1388.40 1388.40 +11.60 0 11,237 +0
Mar09 080527 1391.40 1391.40 1391.40 1391.40 +11.60 0 8 +0
Total Volume and Open Interest 31,885 563,804 +640
S & P 500 E-Mini(Globex)
Jun08 080527 1374.25 1387.75 1370.50 1384.75 +11.25 522,550 2,166,611 +26,014
Sep08 080527 1376.75 1389.25 1372.50 1386.50 +11.50 6,549 111,246 +3,887
Total Volume and Open Interest 1,735,316 2,258,019 -12,824
NASDAQ 100(CME)
Jun08 080527 1966.50 1998.00 1965.00 1993.00 +34.70 2,104 38,452 -32
Sep08 080527 1987.00 2001.30 1979.00 2001.30 +35.00 4 209 +0
Dec08 080527 2010.80 2010.80 2010.80 2010.80 +35.50 0 2 +0
Total Volume and Open Interest 6,696 38,695 +2,018
NASDAQ 100 E-Mini(Globex)
Jun08 080527 1960.30 1998.50 1954.00 1993.00 +34.70 281,965 354,477 -1,303
Sep08 080527 1964.30 2006.00 1964.30 2001.30 +35.00 670 7,228 +87
Total Volume and Open Interest 378,625 363,406 -4,081
S & P Midcap 400(CME)
Jun08 080527 860.50 867.00 859.75 865.00 +7.60 30 5,690 -10
Sep08 080527 866.15 866.15 866.15 866.15 +7.75 0 55 +0
Dec08 080527 871.15 871.15 871.15 871.15 +7.75 0 2 +0
Total Volume and Open Interest 324 5,757 +276
Russell 2000(CME)
Jun08 080527 724.50 734.75 724.50 733.70 +10.60 384 39,891 -193
Sep08 080527 733.40 733.40 733.40 733.40 +10.60 0 29 +0
Total Volume and Open Interest 1,133 40,113 +238
Russell 2000 E-Mini(Globex)
Jun08 080527 723.30 735.30 721.00 733.70 +10.60 191,353 708,689 -1,684
Sep08 080527 725.90 734.70 721.50 733.40 +10.60 161 7,029 +55
Total Volume and Open Interest 215,882 717,441 +2,916
Nikkei 225(CME)
Jun08 080527 13760 13945 13735 13930 -130 83,352 208,960 +579
Sep08 080527 13800 13955 13795 13915 -120 591 1,661 +176
Total Volume and Open Interest 83,983 210,633 +756
Nikkei 225(SGX)
Jun08 080527 13760 13945 13735 13930 -130 83,352 208,960 +579
Sep08 080527 13800 13955 13795 13915 -120 591 1,661 +176
Dec08 080527 13860 13860 13860 13860 -125 0 10 +0
Total Volume and Open Interest 83,983 210,633 +756
CAC 40(EURONEXT)
Jun08 080527 4929.0 4947.5 4881.0 4895.0 -8.5 113,320 483,470 +10,543
Jul08 080527 4954.0 4954.0 4900.5 4908.0 -8.0 103 1,083 +85
Aug08 080527 4969.5 4969.5 4925.0 4925.0 -9.5 6 120 +0
Total Volume and Open Interest 114,013 488,404 +18,241
Hang Seng Index(HKFE)
May08 080527 24303 24441 24165 24175 -434 7,773 1,903 -4,050
Jun08 080527 24230 24370 24095 24109 -421 389 8,120 +7,960
Total Volume and Open Interest 8,168 10,095 +3,907
DAX(EUREX)
Jun08 080527 6986.5 7028.5 6926.5 6981.0 +12.0 136,765 250,265 +2,467
Sep08 080527 7067.0 7094.5 7004.0 7055.0 +12.0 573 8,257 +307
Dec08 080527 7100.5 7175.0 7091.0 7134.0 +12.5 229 3,578 +14
Total Volume and Open Interest 137,567 262,100 +4,399
FT-SE 100(EURONEXT)
Jun08 080527 6123.00 6144.00 6050.00 6075.00 -32.00 0 471,479 -1,311
Sep08 080527 6163.00 6172.50 6085.50 6105.00 -33.00 0 14,891 -29
Dec08 080527 6167.00 6167.00 6147.50 6147.50 -37.00 0 4,425 +0
Total Volume and Open Interest 96,619 492,135 -14,679
SPI 200(SFE)
Jun08 080527 5736.0 5755.0 5722.0 5726.0 -59.0 19,779 254,343 -2,745
Sep08 080527 5737.0 5737.0 5735.0 5735.0 -60.0 47 2,479 -20
Dec08 080527 5795.0 5795.0 5795.0 5795.0 -60.0 8 1,426 +8
Total Volume and Open Interest 19,844 258,470 -2,757
GSCI(CME)
Jun08 080527 815.10 815.10 795.70 795.80 -15.20 363 16,120 -23
Jul08 080527 799.00 799.00 799.00 799.00 -15.50 1 10 +1
Aug08 080527 144.64 144.64 144.64 144.64 -15.50      
Total Volume and Open Interest 360 16,152 -16
RJ/CRB Index(ICE)
Jun08 080527 551.60 551.60 546.50 546.50 -6.50 2 263 +0
Aug08 080527 565.55 565.55 557.50 557.50 -7.50 2 697 +0
Nov08 080527 568.50 568.50 568.50 568.50 -8.50 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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf