Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed May 28, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080528 1349.00 1384.00 1342.00 1372.75 +25.00 4,466 196,965 +124
Aug08 080528 1354.50 1382.00 1350.00 1375.75 +24.25 433 20,442 +380
Sep08 080528 1358.00 1362.25 1355.00 1362.25 +17.50 404 11,628 +187
Nov08 080528 1347.00 1371.00 1341.00 1357.25 +16.00 2,678 164,512 +472
Jan09 080528 1354.00 1380.00 1354.00 1371.00 +16.00 43 16,926 +247
Mar09 080528 1374.00 1382.00 1374.00 1382.00 +16.00 50 5,291 +92
May09 080528 1381.00 1399.00 1381.00 1387.50 +16.25 33 6,275 +77
Total Volume and Open Interest 110,604 457,722 -353
Soybean Meal(CBOT)
Jul08 080528 334.50 345.00 333.00 343.70 +8.70 4,420 65,207 -763
Aug08 080528 338.00 347.50 335.70 345.80 +8.10 457 23,132 +385
Sep08 080528 337.00 345.00 336.00 342.00 +5.50 463 16,240 +90
Oct08 080528 332.30 336.50 332.00 333.70 +4.70 57 16,982 -25
Dec08 080528 328.50 336.00 328.50 332.70 +3.70 1,183 59,782 -364
Jan09 080528 330.00 334.00 330.00 334.00 +4.50 86 5,971 +5
Mar09 080528 337.50 337.50 337.50 337.50 +4.50 111 3,365 -47
May09 080528 336.50 339.50 336.50 339.50 +4.50 3 2,801 -11
Total Volume and Open Interest 43,399 200,888 -1,669
Soybean Oil(CBOT)
Jul08 080528 62.40 63.15 61.90 62.65 +0.45 3,193 119,999 -1,096
Aug08 080528 63.10 63.38 62.25 62.98 +0.45 1,718 19,825 +223
Sep08 080528 63.30 63.35 62.65 63.31 +0.45 335 12,869 -139
Oct08 080528 63.00 63.68 63.00 63.61 +0.45 182 10,458 -3
Dec08 080528 64.20 64.21 63.55 64.21 +0.44 1,152 56,770 -2,053
Jan09 080528 64.30 64.54 63.90 64.54 +0.44 90 4,612 +113
Mar09 080528 64.95 64.95 64.25 64.91 +0.48 122 5,292 -7
May09 080528 64.40 65.01 64.40 65.01 +0.43 100 3,115 +55
Total Volume and Open Interest 71,029 248,005 -330
Canola(WCE)
Jul08 080528 625.5 629.4 610.5 624.5 +3.2 3,911 34,917 -312
Total Volume and Open Interest 2,559 104,621 +312
Corn(CBOT)
Jul08 080528 589.00 596.25 585.00 592.50 -5.50 5,369 499,236 +328
Sep08 080528 604.00 609.25 598.50 605.50 -5.50 1,648 171,797 +1,617
Dec08 080528 615.50 623.50 612.75 619.50 -6.00 3,028 488,809 +166
Mar09 080528 630.00 635.75 627.50 633.00 -6.00 112 69,906 +414
May09 080528 639.50 645.00 636.50 641.50 -5.75 55 10,369 +585
Jul09 080528 646.25 651.00 644.50 648.00 -6.50 200 31,098 +955
Total Volume and Open Interest 151,243 1,398,067 -4,052
Wheat(CBOT)
Jul08 080528 747.00 764.50 743.00 759.00 unch 2,312 193,354 -2,234
Sep08 080528 763.00 779.00 760.00 774.50 +0.25 828 61,780 +109
Dec08 080528 782.00 799.50 782.00 796.25 +0.25 1,240 64,083 -829
Mar09 080528 818.00 818.00 815.00 815.00 unch 0 5,289 +33
May09 080528 814.50 827.00 814.50 827.00 +3.00 7 592 +55
Total Volume and Open Interest 54,658 360,859 -6,728
Wheat(KCBT)
Jul08 080528 795.00 810.00 791.50 803.50 -1.50 5,611 55,402 -511
Sep08 080528 807.00 820.50 804.00 815.75 -2.00 1,236 17,412 +156
Dec08 080528 824.50 838.50 822.50 834.00 -2.00 923 21,488 +134
Mar09 080528 845.00 857.00 842.00 853.00 unch 38 1,520 +1,520
May09 080528 848.00 859.00 848.00 859.00 -3.00 108 406 +406
Total Volume and Open Interest 16,030 106,252 +1,027
Wheat(MGE)
Jul08 080528 1028.00 1062.00 1028.00 1050.00 +5.00 966 6,816 +448
Sep08 080528 850.00 866.00 849.00 865.00 +2.00 940 18,508 -12
Dec08 080528 857.00 872.00 856.00 868.00 -1.00 356 16,410 -38
Mar09 080528 864.50 880.00 863.00 875.00 unch 60 1,582 +49
May09 080528 868.00 880.00 868.00 880.00 +5.00 46 199 +43
Total Volume and Open Interest 2,149 44,306 -443
Oats(CBOT)
Jul08 080528 384.75 390.50 383.25 390.00 -4.00 232 8,158 -378
Sep08 080528 396.00 401.00 396.00 401.00 -4.00 48 490 +0
Dec08 080528 411.50 418.00 411.50 418.00 -4.00 182 6,693 +180
Mar09 080528 429.75 431.00 429.75 431.00 -4.00 87 423 +61
Total Volume and Open Interest 2,538 15,901 -153
Rough Rice(CBOT)
Jul08 080528 18.67 18.85 18.45 18.45 -1.15 64 7,980 -40
Sep08 080528 18.16 18.16 17.95 17.95 -1.15 57 5,225 +109
Nov08 080528 18.05 18.05 17.96 17.96 -1.15 0 4,718 +0
Jan09 080528 18.30 18.30 18.30 18.30 -1.11 0 522 +0
Total Volume and Open Interest 1,816 18,539 -143
Live Cattle(CME)
Jun08 080528 96.350 96.930 96.200 96.730 +0.030 12,549 43,042 -2,279
Aug08 080528 101.385 101.900 101.150 101.635 +0.135 16,415 136,239 +871
Oct08 080528 107.535 108.200 107.350 108.080 +0.380 6,260 65,413 +417
Dec08 080528 108.150 108.750 108.050 108.535 +0.085 3,016 26,900 -390
Feb09 080528 109.050 109.450 109.000 109.385 -0.115 1,115 15,694 +319
Apr09 080528 110.300 111.000 110.300 110.700 -0.130 466 6,904 +130
Total Volume and Open Interest 41,184 297,652 -1,100
Feeder Cattle(CME)
Aug08 080528 115.250 116.250 115.250 115.800 +0.550 1,932 20,326 +182
Sep08 080528 116.050 116.950 116.050 116.600 +0.800 290 3,955 -5
Oct08 080528 116.850 117.650 116.650 117.330 +0.480 469 4,759 +207
Nov08 080528 116.900 117.650 116.900 117.450 +0.200 77 1,207 +19
Jan09 080528 115.900 115.900 115.400 115.635 +0.235 142 800 +4
Mar09 080528 113.200 113.200 113.200 113.200 +0.700 3 11 +3
Apr09 080528 112.500 112.500 112.500 112.500 unch 0 8 +0
Total Volume and Open Interest 2,217 30,656 +53
Lean Hogs(CME)
Jun08 080528 76.600 77.225 76.450 76.750 -0.200 8,128 18,714 -2,764
Jul08 080528 75.600 76.450 75.600 76.050 +0.075 11,447 73,755 +1,435
Aug08 080528 76.900 77.500 76.900 77.400 +0.050 6,338 61,003 +1,484
Oct08 080528 72.950 73.650 72.950 73.430 +0.030 1,939 40,413 -62
Dec08 080528 74.050 74.600 74.000 74.180 -0.120 932 36,206 +219
Feb09 080528 79.450 79.785 79.000 79.300 -0.530 826 16,345 -103
Apr09 080528 83.400 84.000 83.400 83.730 -0.370 100 8,860 +8
May09 080528 88.150 88.200 87.850 87.900 -0.600 0 249 +0
Total Volume and Open Interest 26,722 258,386 +2,491
Pork Bellies(CME)
Jul08 080528 71.650 73.600 71.650 73.200 -1.450 94 1,480 -1
Aug08 080528 72.100 73.500 72.100 73.150 -1.950 30 476 +25
Feb09 080528 96.900 96.900 96.900 96.900 -0.600 7 51 +4
Mar09 080528 96.500 96.500 96.500 96.500 -1.000 0 4 +0
May09 080528 32.969 32.969 32.969 32.969 unch      
Total Volume and Open Interest 99 1,985  
Class III Milk(CME)
May08 080528 18.18 18.18 18.18 18.18 -0.01 5 3,504 -9
Jun08 080528 20.83 20.87 20.69 20.69 -0.26 155 3,778 -23
Jul08 080528 21.24 21.24 21.24 21.24 -0.14 248 3,888 +118
Aug08 080528 21.13 21.13 21.13 21.13 -0.15 199 3,251 +95
Sep08 080528 21.00 21.00 21.00 21.00 -0.12 214 3,018 +44
Total Volume and Open Interest 1,276 31,397 +131
Cocoa(ICE)
Jul08 080528 2592 2626 2555 2622 +32 5,578 57,655 -538
Sep08 080528 2616 2634 2569 2630 +28 1,846 33,783 +262
Dec08 080528 2603 2628 2567 2628 +26 504 34,112 +207
Mar09 080528 2607 2619 2564 2619 +29 592 15,569 +29
May09 080528 2613 2626 2613 2626 +30 1 3,130 +0
Jul09 080528 2626 2626 2626 2626 +30 3 2,075 +0
Sep09 080528 2636 2636 2636 2636 +30 0 648 -5
Total Volume and Open Interest 8,466 149,475 +240
Coffee "C"(ICE)
Jul08 080528 132.00 136.25 131.35 135.60 +3.60 12,307 80,589 -1,363
Sep08 080528 134.30 138.50 133.75 137.95 +3.60 3,150 37,156 +818
Dec08 080528 138.40 141.65 137.20 141.35 +3.60 1,540 16,933 +290
Mar09 080528 141.75 145.00 141.05 144.75 +3.65 162 9,766 +3
May09 080528 143.25 146.90 143.25 146.90 +3.65 9 3,827 +0
Jul09 080528 148.95 148.95 148.95 148.95 +3.65 8 1,082 +0
Total Volume and Open Interest 14,858 152,123 -632
Orange Juice(ICE)
Jul08 080528 107.55 109.00 105.35 105.85 -2.25 1,522 21,611 -483
Sep08 080528 111.90 111.90 108.90 109.45 -1.95 584 4,886 +312
Nov08 080528 113.90 114.75 112.50 112.75 -1.65 21 2,491 -16
Jan09 080528 117.65 117.65 115.90 115.95 -1.65 13 1,776 +8
Mar09 080528 120.75 120.75 119.50 119.50 -1.25 0 2,152 +0
May09 080528 122.50 122.50 122.50 122.50 -1.10 0 21 +0
Total Volume and Open Interest 1,507 33,129 -258
Sugar #11(ICE)
Jul08 080528 10.07 10.43 10.04 10.11 +0.04 53,875 368,507 -5,705
Oct08 080528 11.36 11.52 11.19 11.27 -0.11 29,855 225,597 +5,698
Mar09 080528 12.80 12.86 12.59 12.64 -0.19 12,399 111,786 +729
May09 080528 13.37 13.38 13.11 13.15 -0.24 4,022 70,204 -574
Jul09 080528 13.68 13.68 13.42 13.49 -0.23 1,921 44,064 +89
Total Volume and Open Interest 91,731 910,170 +1,706
Sugar #14(ICE)
Jul08 080528 21.09 21.09 21.00 21.00 unch 616 2,508 -14
Sep08 080528 21.00 21.05 21.00 21.05 +0.09 1 1,710 +0
Nov08 080528 21.40 21.40 21.40 21.40 +0.09 15 1,572 +90
Jan09 080528 21.42 21.42 21.33 21.33 unch 0 806 +0
Mar09 080528 21.42 21.42 21.40 21.40 +0.07 0 482 +0
Total Volume and Open Interest 488 7,517 +146
London Cocoa(LCE)
Jul08 080528 1399 1407 1387 1403 +6 3,142 80,004 -640
Sep08 080528 1394 1400 1383 1398 +6 2,512 60,976 -333
Dec08 080528 1382 1388 1371 1386 +5 424 42,099 -121
Mar09 080528 1361 1375 1361 1372 +5 1,256 26,045 +110
May09 080528 1369 1377 1369 1377 +5 1 7,404 +1
Jul09 080528 1386 1387 1386 1387 +5 114 3,943 +5
Sep09 080528 1397 1397 1397 1397 +5 0 660 +0
Total Volume and Open Interest 9,945 225,010 +2,928
London Coffee(LCE)
May08 080528 2218.00 2254.00 2218.00 2254.00 +48.00 49 50 -129
Jul08 080528 2250.00 2282.00 2225.00 2280.00 +48.00 7,248 75,029 -1,113
Sep08 080528 2229.00 2271.00 2212.00 2270.00 +50.00 2,346 41,194 +901
Nov08 080528 2219.00 2256.00 2205.00 2256.00 +51.00 107 9,402 +17
Jan09 080528 2181.00 2240.00 2181.00 2240.00 +51.00 91 5,855 +5
Total Volume and Open Interest 6,811 134,446 +2,338
London Sugar(LCE)
Aug08 080528 322.00 325.70 321.00 324.70 +0.90 2,581 16,542 -1,263
Oct08 080528 329.70 332.60 327.00 332.00 +1.20 1,633 14,512 +124
Dec08 080528 340.00 341.30 336.00 340.80 +0.40 1,048 6,447 -289
Mar09 080528 353.00 354.60 349.00 353.70 -0.10 931 6,684 +189
May09 080528 358.00 362.20 358.00 362.20 +0.90 0 2,591 +0
Total Volume and Open Interest 5,596 54,847 -31
Cotton(ICE)
Jul08 080528 66.45 67.20 65.11 66.49 +0.24 22,146 120,466 +54
Oct08 080528 71.95 71.95 70.70 71.46 -0.05 142 3,813 -26
Dec08 080528 75.25 75.50 73.79 74.94 -0.07 9,575 119,830 +1,033
Mar09 080528 80.70 80.81 79.35 80.37 -0.14 984 15,248 +299
May09 080528 81.00 82.30 81.00 81.97 -0.18 233 1,655 +46
Jul09 080528 83.00 83.50 83.00 83.12 -0.38 307 2,163 +72
Total Volume and Open Interest 29,928 267,224 -1,604
Lumber(CME)
Jul08 080528 253.5 255.1 249.3 249.7 -3.3 550 10,317 -93
Sep08 080528 273.9 274.8 271.0 272.4 -1.8 306 3,306 -16
Nov08 080528 262.5 264.8 261.0 261.4 -0.1 172 1,178 +122
Jan09 080528 284.5 284.5 280.0 282.1 -1.7 34 583 +30
Total Volume and Open Interest 902 15,392 +44
Crude Oil(NYM)
Jul08 080528 126.75 131.40 126.75 131.03 +2.18 326,598 359,818 -3,375
Aug08 080528 127.00 131.28 127.00 130.99 +2.05 89,140 97,036 +3,168
Sep08 080528 127.35 130.95 127.35 130.70 +1.79 42,947 94,483 +1,100
Oct08 080528 130.41 130.41 130.41 130.41 +1.57 18,087 50,725 +329
Nov08 080528 130.17 130.17 130.17 130.17 +1.41 8,851 28,657 +809
Dec08 080528 129.96 129.96 129.96 129.96 +1.29 36,383 206,452 -5,498
Jan09 080528 129.75 129.75 129.75 129.75 +1.18 1,694 29,455 +139
Feb09 080528 129.54 129.54 129.54 129.54 +1.07 736 13,671 +259
Mar09 080528 129.33 129.33 129.33 129.33 +0.96 504 14,127 +94
Apr09 080528 129.12 129.12 129.12 129.12 +0.87 454 8,774 +211
May09 080528 128.93 128.93 128.93 128.93 +0.80 631 14,524 +193
Jun09 080528 128.74 128.74 128.74 128.74 +0.73 4,175 35,036 +1,165
Jul09 080528 128.54 128.54 128.54 128.54 +0.67 43 13,928 +41
Aug09 080528 128.36 128.36 128.36 128.36 +0.62 250 6,899 +250
Sep09 080528 128.18 128.18 128.18 128.18 +0.57 25 9,833 +0
Oct09 080528 128.03 128.03 128.03 128.03 +0.52 1,050 5,974 +470
Total Volume and Open Interest 626,107 1,346,999 -9,310
Heating Oil(NYM)
Jun08 080528 375.60 382.43 375.60 382.43 +2.51 33,422 20,549 -9,729
Jul08 080528 379.00 385.20 379.00 384.70 +2.31 40,269 68,047 +3,048
Aug08 080528 387.20 387.20 387.20 387.20 +2.21 11,986 21,396 +735
Sep08 080528 388.80 389.90 388.80 389.90 +2.31 7,553 12,664 +885
Oct08 080528 391.65 391.65 391.65 391.65 +2.26 2,355 11,498 +168
Nov08 080528 393.00 393.00 393.00 393.00 +2.21 2,311 7,389 +347
Dec08 080528 394.34 394.34 394.25 394.25 +2.16 6,653 20,440 -1,032
Jan09 080528 394.95 394.95 394.95 394.95 +2.16 1,239 13,999 +44
Feb09 080528 394.40 394.40 394.40 394.40 +2.21 327 3,391 +145
Mar09 080528 391.40 391.40 391.40 391.40 +2.31 210 1,536 -78
Apr09 080528 382.75 385.10 382.75 385.10 +2.31 239 1,481 +43
May09 080528 378.95 378.95 378.95 378.95 +2.31 40 752 +10
Total Volume and Open Interest 106,771 220,074 -1,859
Gasoline(NYMEX)
Jun08 080528 338.20 345.80 334.00 344.76 +6.46 30,841 37,151 -4,646
Jul08 080528 332.50 339.50 328.00 338.41 +5.71 45,534 98,527 +5,554
Aug08 080528 329.50 335.98 325.00 335.16 +5.06 13,113 23,823 +421
Sep08 080528 327.00 332.75 322.09 332.06 +4.56 8,264 30,122 +1,349
Oct08 080528 308.61 318.80 308.60 317.91 +4.01 3,609 30,901 +715
Nov08 080528 307.04 315.25 307.04 314.96 +3.56 2,363 8,444 +365
Dec08 080528 308.80 314.51 304.86 314.01 +3.31 2,849 18,312 +393
Jan09 080528 310.00 315.50 308.08 315.06 +3.21 1,525 6,716 -738
Feb09 080528 316.96 316.96 316.96 316.96 +3.21 679 2,653 +601
Mar09 080528 319.86 319.86 319.86 319.86 +3.21 13 2,190 -11
Total Volume and Open Interest 109,313 278,841 +4,139
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080528 344.76 344.76 344.76 344.76 +6.46 2 8 +0
Jul08 080528 338.41 338.41 338.41 338.41 +5.71 0 4 +0
Aug08 080528 335.16 335.16 335.16 335.16 +5.06 0 1 +0
Sep08 080528 332.06 332.06 332.06 332.06 +4.56      
Total Volume and Open Interest 2 13 +0
Natural Gas(NYM)
Jun08 080528 11.786 11.975 11.602 11.916 +0.115 72,215 13,859 -24,763
Jul08 080528 11.840 12.050 11.840 11.995 +0.076 46,346 168,033 +5,713
Aug08 080528 12.060 12.110 12.060 12.079 +0.077 11,058 45,668 +1,730
Sep08 080528 12.070 12.120 12.070 12.094 +0.072 6,359 39,312 -321
Oct08 080528 12.162 12.162 12.162 12.162 +0.076 8,632 69,725 +436
Nov08 080528 12.300 12.445 12.300 12.402 +0.061 1,301 36,333 +291
Dec08 080528 12.665 12.762 12.665 12.762 +0.056 1,028 39,022 +134
Jan09 080528 12.895 13.045 12.895 12.987 +0.056 3,217 58,379 +27
Feb09 080528 12.855 12.942 12.855 12.942 +0.051 1,109 17,561 +396
Mar09 080528 12.590 12.750 12.590 12.677 +0.046 1,825 46,453 +117
Apr09 080528 10.700 10.777 10.700 10.777 +0.046 910 39,270 -117
May09 080528 10.550 10.625 10.550 10.625 +0.044 298 30,675 +5
Jun09 080528 10.610 10.691 10.610 10.691 +0.043 71 15,098 +0
Jul09 080528 10.775 10.775 10.775 10.775 +0.041 39 13,200 -1
Aug09 080528 10.770 10.834 10.770 10.834 +0.041 75 12,643 +23
Sep09 080528 10.853 10.853 10.853 10.853 +0.041 80 10,159 -56
Total Volume and Open Interest 122,446 919,225 -132
Brent Crude Oil(ICE)
Jul08 080528 128.19 131.29 126.04 130.93 +2.62 107,318 108,469 -7,443
Aug08 080528 128.38 131.16 126.21 130.86 +2.43 59,115 118,762 -1,873
Sep08 080528 128.69 131.10 126.34 130.84 +2.26 30,609 52,337 +2,000
Oct08 080528 129.42 130.97 126.63 130.83 +2.04 12,649 27,013 +853
Nov08 080528 129.63 130.99 126.95 130.85 +1.82 10,000 19,149 +45
Dec08 080528 129.31 131.08 127.03 130.84 +1.64 20,927 69,791 -831
Jan09 080528 128.03 130.90 127.55 130.90 +1.49 5,047 22,854 +391
Feb09 080528 128.15 130.88 127.69 130.88 +1.35 4,038 12,029 +641
Mar09 080528 128.20 130.80 128.20 130.80 +1.25 2,566 7,161 +375
Apr09 080528 130.69 130.69 130.69 130.69 +1.16 0 10,205 +175
May09 080528 128.30 130.54 127.75 130.54 +1.12 0 2,956 +527
Jun09 080528 128.32 130.37 128.30 130.37 +1.09 1,131 11,531 -279
Jul09 080528 130.28 130.28 130.28 130.28 +1.11 0 3,187 +0
Aug09 080528 130.09 130.09 130.09 130.09 +1.03 0 2,043 +0
Total Volume and Open Interest 234,293 555,454 -17,585
Gas Oil(ICE)
Jun08 080528 1235.25 1252.25 1215.25 1245.00 -13.75 28,081 48,172 +1,065
Jul08 080528 1229.00 1255.75 1219.00 1248.25 -14.50 29,133 60,785 +247
Aug08 080528 1233.50 1259.50 1224.75 1252.75 -14.00 9,467 21,906 +1,539
Sep08 080528 1251.25 1261.00 1233.50 1256.00 -14.25 4,145 16,906 -368
Oct08 080528 1232.00 1262.00 1232.00 1256.75 -14.50 2,467 15,164 +485
Nov08 080528 1237.50 1258.50 1237.50 1255.25 -14.25 1,574 12,413 -408
Dec08 080528 1249.75 1261.50 1232.00 1253.50 -14.25 7,066 32,467 -2,339
Jan09 080528 1233.75 1254.00 1233.75 1254.00 -13.50 2,534 21,518 -709
Feb09 080528 1250.00 1250.00 1250.00 1250.00 -12.75 383 2,900 -83
Mar09 080528 1244.00 1244.00 1244.00 1244.00 -12.00 304 2,305 +116
Total Volume and Open Interest 88,966 274,796 -190
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080528 2.480 2.520 2.470 2.498 +0.013 12 234 +2
Jul08 080528 2.455 2.455 2.455 2.455 -0.010 16 277 +0
Aug08 080528 2.468 2.468 2.468 2.468 -0.012 37 121 +20
Sep08 080528 2.470 2.470 2.470 2.470 unch 7 94 +5
Oct08 080528 2.468 2.468 2.468 2.468 -0.014 6 106 +5
Nov08 080528 2.481 2.481 2.481 2.481 -0.019 6 88 -1
Dec08 080528 2.495 2.495 2.483 2.483 -0.022 1 142 -1
Total Volume and Open Interest 194 1,991 +137
US Dollar Index(ICE)
Jun08 080528 72.475 72.835 72.180 72.625 +0.205 3,661 36,729 -418
Sep08 080528 72.920 73.200 72.600 73.030 +0.200 215 2,701 +114
Dec08 080528 73.510 73.600 73.435 73.435 +0.200 0 519 +0
Total Volume and Open Interest 3,571 40,253 +0
Australian Dollar(CME)
Jun08 080528 95.97 95.97 95.97 95.97 +0.40 2 103,314 +2,328
Sep08 080528 94.81 94.81 94.81 94.81 +0.40 0 3,487 +125
Dec08 080528 93.65 93.65 93.65 93.65 +0.40 0 1,030 +0
Total Volume and Open Interest 26,565 105,449 -2,815
British Pound(CME)
Jun08 080528 197.13 197.73 197.13 197.73 +0.42 17 160,137 +4,251
Sep08 080528 196.33 196.33 196.33 196.33 +0.44 1 3,028 +50
Dec08 080528 194.94 194.94 194.94 194.94 +0.46 0 382 +0
Total Volume and Open Interest 51,170 159,426 -4,545
Canadian Dollar(CME)
Jun08 080528 100.46 101.01 100.46 100.98 +0.45 122 114,269 +5,011
Sep08 080528 100.90 100.90 100.90 100.90 +0.45 6 7,888 +496
Dec08 080528 100.85 100.85 100.85 100.85 +0.44 16 3,386 +10
Mar09 080528 100.84 100.84 100.84 100.84 +0.44 0 867 +0
Total Volume and Open Interest 32,658 122,335 -2,795
Japanese Yen(CME)
Jun08 080528 95.46 95.63 95.13 95.63 -0.37 272 164,092 -1,377
Sep08 080528 96.10 96.10 96.10 96.10 -0.37 0 5,888 +95
Dec08 080528 96.56 96.56 96.56 96.56 -0.37 0 668 +0
Total Volume and Open Interest 100,868 172,240 -2,454
Swiss Franc(CME)
Jun08 080528 96.27 96.37 96.27 96.37 -0.42 101 67,154 +3,801
Sep08 080528 96.42 96.42 96.42 96.42 -0.41 0 2,227 +89
Dec08 080528 96.43 96.43 96.43 96.43 -0.39 0 62 +1
Total Volume and Open Interest 50,323 65,677 -2,407
EuroFX(CME)
Jun08 080528 156.25 156.44 155.98 156.20 -0.67 93 215,440 +3,063
Sep08 080528 155.47 155.47 155.47 155.47 -0.64 25 4,618 +55
Dec08 080528 155.00 155.00 154.75 154.75 -0.67 0 1,027 +0
Total Volume and Open Interest 163,320 218,279 +4,668
Mexican Peso(CME)
Jun08 080528 964.0 964.2 963.8 964.2 +4.2 91 118,368 +2,233
Jul08 080528 960.2 960.2 960.2 960.2 +4.2      
Total Volume and Open Interest 17,482 118,105 -1,554
30-Year T-Bonds(CBOT)
Jun08 080528 115~210 115~280 114~160 114~245 -0~280 498,588 647,801 -124,081
Sep08 080528 114~245 114~300 113~185 113~270 -0~285 226,091 315,745 +161,106
Dec08 080528 113~060 113~060 112~010 112~205 -0~285 0 58 +0
Total Volume and Open Interest 361,347 926,596 -29,767
10-Year T-Notes(CBOT)
Jun08 080528 114~260 114~315 113~295 114~040 -0~220 1,359,148 1,339,808 -190,868
Sep08 080528 113~125 113~185 112~140 112~205 -0~240 540,234 827,226 +301,727
Dec08 080528 111~195 111~195 111~195 111~195 -0~240 0 933 +0
Total Volume and Open Interest 1,235,119 2,057,108 -142,537
5-Year T-Notes(CBOT)
Jun08 080528 111~041 111~041 110~118 110~122 -0~062 696,962 0 +0
Sep08 080528 110~028 110~041 110~014 110~016 -0~064 259,053 0 +0
Dec08 080528 110~016 110~016 110~016 110~016 -0~064      
Total Volume and Open Interest 700,034 1,767,918 -86,147
2 Year T-Notes(CBOT)
Jun08 080528 105~124 105~126 105~105 105~105 -0~025 55,338 700,342 -196,194
Sep08 080528 105~061 105~061 105~038 105~038 -0~026 52,519 400,234 +157,400
Dec08 080528 105~038 105~038 105~038 105~038 -0~026      
Total Volume and Open Interest 372,803 1,139,370 -19,190
Eurodollars(CME)
Jun08 080528 97.310 97.315 97.280 97.290 -0.042 9,634 1,301,452 -16,748
Sep08 080528 97.185 97.200 97.130 97.165 -0.045 4,820 1,438,770 -9,349
Dec08 080528 96.935 96.940 96.855 96.895 -0.075 4,864 1,376,952 +4,378
Mar09 080528 96.730 96.740 96.630 96.665 -0.110 5,107 1,107,692 +6,760
Jun09 080528 96.505 96.505 96.390 96.415 -0.145 3,280 909,419 +8,959
Sep09 080528 96.295 96.295 96.190 96.195 -0.160 2,331 788,614 +7,132
Dec09 080528 96.085 96.085 95.980 95.980 -0.165 2,352 576,564 +2,208
Mar10 080528 95.945 95.945 95.830 95.840 -0.160 2,582 450,943 +2,816
Jun10 080528 95.795 95.795 95.690 95.700 -0.150 3,015 279,936 +1,342
Sep10 080528 95.670 95.675 95.575 95.585 -0.135 1,776 205,756 +1,310
Dec10 080528 95.540 95.540 95.455 95.465 -0.125 1,756 171,599 +1,096
Mar11 080528 95.450 95.450 95.385 95.400 -0.115 2,540 117,322 -346
Jun11 080528 95.415 95.415 95.320 95.330 -0.110 2,720 113,394 +148
Sep11 080528 95.315 95.330 95.265 95.280 -0.105 1,097 77,059 +47
Dec11 080528 95.270 95.270 95.190 95.215 -0.095 1,658 73,306 +164
Mar12 080528 95.245 95.245 95.155 95.190 -0.085 2,388 104,655 +3,003
Jun12 080528 95.200 95.200 95.135 95.150 -0.075 2,355 47,752 -1,097
Sep12 080528 95.135 95.135 95.085 95.110 -0.065 741 43,008 -71
Total Volume and Open Interest 1,482,658 9,342,449 -32,712
30 Day Federal Funds(CBOT)
May08 080528 6.270 6.270 6.270 6.270 -0.005 0 135,668 -2,012
Jun08 080528 6.250 6.255 6.250 6.255 -0.005 0 79,553 -568
Jul08 080528 6.265 6.265 6.265 6.265 -0.010 0 110,488 +1,585
Aug08 080528 6.250 6.250 6.250 6.250 -0.015 0 93,696 -868
Sep08 080528 6.225 6.225 6.225 6.225 -0.015 0 63,559 +760
Oct08 080528 97.925 97.930 97.925 97.930 -0.010 0 86,720 +3,228
Total Volume and Open Interest 41,247 735,948 -4,167
30 Day Fed Funds(e-CBOT)
May08 080528 98.020 98.020 98.010 98.020 -0.005 3,240 135,668 -2,012
Jun08 080528 98.005 98.005 98.000 98.005 -0.005 1,739 79,553 -568
Jul08 080528 98.025 98.025 98.010 98.010 -0.010 3,509 110,488 +1,585
Aug08 080528 98.015 98.015 97.995 98.000 -0.015 7,636 93,696 -868
Sep08 080528 97.990 97.990 97.965 97.975 -0.015 3,588 63,559 +760
Oct08 080528 97.940 97.945 97.915 97.925 -0.010 6,687 86,720 +3,228
Total Volume and Open Interest 39,826 739,741 +11,984
3-Mth Euro-Yen(CME)
Jun08 080528 99.15 99.15 99.15 99.15 unch 86 15,935 +80
Sep08 080528 99.10 99.10 99.10 99.10 unch 0 6,339 +50
Dec08 080528 99.02 99.02 99.02 99.02 unch 0 2,415 -99
Mar09 080528 98.93 98.93 98.93 98.93 -0.01 0 1,420 +0
Jun09 080528 98.83 98.83 98.83 98.83 -0.02 0 256 +0
Sep09 080528 98.76 98.76 98.76 98.76 -0.03 0 350 +0
Dec09 080528 98.71 98.71 98.71 98.71 -0.03 0 1 +0
Mar10 080528 98.66 98.66 98.66 98.66 -0.03      
Jun10 080528 98.61 98.61 98.61 98.61 -0.01      
Sep10 080528 98.56 98.56 98.56 98.56 -0.02      
Total Volume and Open Interest 86 26,716 +31
3-Mth Euro-Yen(SGX)
Jun08 080528 99.14 99.15 99.14 99.15 +0.01 69 32,271 +980
Sep08 080528 99.11 99.11 99.10 99.10 unch 851 15,924 +642
Dec08 080528 99.02 99.02 99.01 99.01 0.00 175 13,108 -100
Mar09 080528 98.90 98.93 98.90 98.92 0.00 102 9,547 +103
Jun09 080528 98.81 98.82 98.81 98.82 0.00 505 3,131 +89
Sep09 080528 98.75 98.75 98.75 98.75 -0.01 0 1,278 +0
Dec09 080528 98.70 98.70 98.70 98.70 -0.01 0 479 +0
Mar10 080528 98.65 98.65 98.65 98.65 -0.01 0 450 +0
Total Volume and Open Interest 1,702 80,978 +1,893
Japanese Gov't Bonds(SGX)
Jun08 080527 134.31 134.70 134.05 134.51 -0.13 3,831 17,222 +191
Sep08 080528 134.08 134.08 133.32 134.08 +0.08      
Dec08 080528 134.08 134.08 134.08 134.08 +0.08      
Total Volume and Open Interest 2,106 19,023 +1,801
Euro-Bund(EUREX)
Jun08 080528 112.63 112.66 112.22 112.33 -0.37 90,745 1,292,347 +33,950
Sep08 080528 112.78 112.79 112.38 112.48 -0.38 2,133 29,327 +5,673
Dec08 080528 112.13 112.13 112.13 112.13 -0.37 0 1 +0
Total Volume and Open Interest 92,878 1,321,675 +39,623
Euro-Bobl(EUREX)
Jun08 080528 107.39 107.42 107.18 107.27 -0.16 55,696 1,109,437 -20,137
Sep08 080528 107.86 107.86 107.50 107.56 -0.19 1,610 40,070 +5,764
Dec08 080528 106.96 106.96 106.96 106.96 -0.16      
Total Volume and Open Interest 57,306 1,149,507 -14,373
3-Mth Euribor(EUREX)
Jun08 080528 95.150 95.155 95.150 95.150 +0.005 313 29,372 +251
Sep08 080528 95.150 95.175 95.150 95.170 +0.005 187 8,760 +22
Dec08 080528 95.130 95.130 95.105 95.130 -0.015 67 4,831 +123
Total Volume and Open Interest 699 50,785 +772
Long Gilt(LIFFE)
Jun08 080528 106~08 106~14 106~05 106~05 -0~09 271,824 269,932 -26,399
Sep08 080528 106~03 106~09 106~00 106~00 -0~09 223,626 171,558 +125,931
Total Volume and Open Interest 186,992 347,845 +29,916
3-Mth Short Sterling(LIFFE)
Jun08 080528 94.13 94.13 94.13 94.13 -0.02 20,386 425,391 -1,559
Sep08 080528 94.10 94.10 94.10 94.10 -0.02 40,388 470,745 -1,683
Dec08 080528 94.07 94.07 94.07 94.07 -0.05 45,410 567,129 +8,986
Mar09 080528 94.15 94.15 94.15 94.15 -0.08 42,612 446,839 +2,681
Jun09 080528 94.20 94.20 94.20 94.20 -0.09 41,405 398,885 +8,447
Sep09 080528 94.20 94.20 94.20 94.20 -0.09 26,854 193,160 +4,451
Total Volume and Open Interest 716,825 2,816,156 -16,717
3-Mth Euribor(LIFFE)
Jun08 080528 95.145 95.155 95.140 95.150 +0.005 15,641 737,643 -12,268
Sep08 080528 95.155 95.180 95.140 95.170 +0.005 14,630 592,510 +4,250
Dec08 080528 95.130 95.150 95.095 95.130 -0.010 12,058 599,731 +15,588
Total Volume and Open Interest 86,844 3,629,280 +5,722
3-Mth Aus T-Bills(SFE)
Jun08 080528 92.23 92.24 92.19 92.23 -0.02 13,167 325,129 -3,183
Sep08 080528 92.05 92.07 92.00 92.05 -0.03 17,761 295,310 +8,305
Dec08 080528 92.01 92.01 91.94 91.99 -0.05 12,549 124,280 -4,518
Mar09 080528 91.99 92.00 91.94 92.00 -0.04 7,089 67,995 -313
Jun09 080528 92.03 92.07 91.99 92.07 -0.03 3,517 56,541 -4,132
Sep09 080528 92.12 92.17 92.09 92.17 -0.02 3,006 50,425 +1,081
Dec09 080528 92.22 92.27 92.22 92.27 -0.03 770 26,506 -1,730
Mar10 080528 92.32 92.37 92.32 92.37 -0.02 289 13,002 +480
Jun10 080528 92.44 92.44 92.44 92.44 -0.02 0 1,734 +0
Sep10 080528 92.47 92.48 92.47 92.48 -0.02 10 934 +30
Total Volume and Open Interest 61,795 962,656 -3,970
10-Year Aus T-Bonds(SFE)
Jun08 080528 93.45 93.50 93.45 93.48 -0.02 18,407 479,224 +110
Sep08 080528 93.48 93.48 93.48 93.48 -0.02      
Total Volume and Open Interest 18,948 479,224 +110
3-Year Aus T-Bonds(SFE)
Jun08 080528 93.20 93.24 93.18 93.23 unch 58,349 668,161 +20,208
Sep08 080528 93.21 93.21 93.21 93.21 unch 200 200 +200
Total Volume and Open Interest 59,428 668,361 +20,408
Gold(CMX)
Jun08 080528 889.0 903.0 889.0 900.5 -7.4 197,895 80,997 -58,140
Aug08 080528 893.0 908.0 893.0 905.0 -7.8 97,720 212,795 +47,157
Oct08 080528 909.4 909.4 909.4 909.4 -7.6 523 13,805 +87
Dec08 080528 911.5 913.7 908.0 913.7 -7.5 5,216 47,790 +3,605
Feb09 080528 918.2 918.2 918.2 918.2 -7.3 27 16,529 +1
Apr09 080528 922.6 922.6 922.6 922.6 -7.1 6 10,424 +6
Jun09 080528 927.2 927.2 927.2 927.2 -6.8 199 13,553 +142
Aug09 080528 932.5 932.5 932.5 932.5 -6.6 2 3,010 +0
Oct09 080528 937.6 937.6 937.6 937.6 -6.4 2 678 +0
Dec09 080528 942.9 942.9 942.9 942.9 -6.3 41 13,090 -3
Feb10 080528 948.4 948.4 948.4 948.4 -6.1 127 118 +0
Total Volume and Open Interest 149,455 438,081 -1,692
Silver(CMX)
May08 080528 1763.0 1765.0 1738.0 1738.0 -4.5 354 146 -123
Jul08 080528 1721.5 1764.0 1721.0 1741.5 -5.0 35,370 67,865 -168
Sep08 080528 1751.1 1751.1 1751.1 1751.1 -5.2 873 14,645 +84
Dec08 080528 1770.0 1770.0 1764.3 1764.3 -4.9 841 21,096 +75
Mar09 080528 1777.7 1777.7 1777.7 1777.7 -4.6 37 5,515 -19
May09 080528 1787.0 1787.0 1787.0 1787.0 -4.0 13 2,407 +0
Jul09 080528 1796.3 1796.3 1796.3 1796.3 -3.7 127 3,487 +83
Total Volume and Open Interest 23,003 126,641 +2,421
Platinum(NYMEX)
Jul08 080528 2066.9 2066.9 2066.9 2066.9 -61.2 2,347 16,323 -118
Oct08 080528 2066.9 2066.9 2066.9 2066.9 -60.6 30 971 +2
Jan09 080528 2067.9 2067.9 2067.9 2067.9 -60.6      
Total Volume and Open Interest 1,492 17,411 -21
Palladium(NYMEX)
Jun08 080528 433.50 436.25 433.50 436.25 -7.70 2,740 4,410 -1,755
Sep08 080528 443.50 445.00 433.10 439.75 -8.10 1,749 0 +0
Dec08 080528 447.00 447.00 437.10 443.90 -8.05 278 0 +0
Total Volume and Open Interest 3,937 19,121 +97
Copper(CMX)
May08 080528 368.00 373.50 368.00 372.85 -1.25 483 709 -229
Jul08 080528 365.00 370.00 364.30 369.50 -2.10 8,702 57,452 -621
Sep08 080528 364.45 369.50 364.45 369.20 -2.00 1,197 21,304 +320
Dec08 080528 363.00 367.15 363.00 367.15 -1.95 297 10,169 +164
Mar09 080528 364.65 364.65 364.65 364.65 -1.85 51 1,866 -12
Total Volume and Open Interest 10,908 99,151 -375
Aluminum(CMX)
May08 080528 134.25 134.25 134.25 134.25 -1.50      
Jun08 080528 134.25 134.25 134.25 134.25 -1.50      
Jul08 080528 134.25 134.25 134.25 134.25 -1.50      
Aug08 080528 134.25 134.25 134.25 134.25 -1.50      
Sep08 080528 134.25 134.25 134.25 134.25 -1.50      
Oct08 080528 134.25 134.25 134.25 134.25 -1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080528 12580 12605 12490 12599 +46 1,679 27,838 +124
Sep08 080528 12550 12600 12550 12599 +46 19 1,626 +4
Dec08 080528 12609 12609 12609 12609 +48 0 1,872 +0
Mar09 080528 12621 12621 12621 12621 +51      
Total Volume and Open Interest 1,301 31,208 -108
S & P 500(CME)
Jun08 080528 1389.00 1393.00 1377.80 1391.50 +6.80 22,547 497,372 -1,178
Sep08 080528 1385.00 1394.00 1382.10 1393.20 +6.80 1,488 52,475 +1,547
Dec08 080528 1395.40 1395.40 1395.40 1395.40 +7.00 121 11,307 +70
Mar09 080528 1398.40 1398.40 1398.40 1398.40 +7.00 0 8 +0
Total Volume and Open Interest 37,145 560,735 -3,069
S & P 500 E-Mini(Globex)
Jun08 080528 1385.00 1393.25 1377.75 1391.50 +6.75 1,572,828 2,162,371 -4,240
Sep08 080528 1386.50 1394.75 1379.75 1393.25 +6.75 9,956 115,626 +4,380
Total Volume and Open Interest 1,529,109 2,283,449 +25,430
NASDAQ 100(CME)
Jun08 080528 2005.50 2008.00 1983.00 2005.00 +12.00 2,930 37,346 -1,106
Sep08 080528 2012.50 2013.50 2012.50 2013.50 +12.20 72 266 +57
Dec08 080528 2023.30 2023.30 2023.30 2023.30 +12.50 0 2 +0
Total Volume and Open Interest 3,218 38,663 -32
NASDAQ 100 E-Mini(Globex)
Jun08 080528 1993.80 2008.80 1983.30 2005.00 +12.00 327,749 373,280 +18,803
Sep08 080528 1999.00 2016.30 1992.00 2013.50 +12.20 704 7,390 +162
Total Volume and Open Interest 282,635 361,705 -1,701
S & P Midcap 400(CME)
Jun08 080528 868.00 874.00 865.70 873.80 +8.80 166 5,777 +87
Sep08 080528 874.95 874.95 874.95 874.95 +8.80 0 55 +0
Dec08 080528 879.95 879.95 879.95 879.95 +8.80 0 2 +0
Total Volume and Open Interest 30 5,747 -10
Russell 2000(CME)
Jun08 080528 737.00 738.50 730.50 738.50 +4.80 990 40,321 +430
Sep08 080528 738.20 738.20 738.20 738.20 +4.80 0 29 +0
Total Volume and Open Interest 1,033 39,920 -193
Russell 2000 E-Mini(Globex)
Jun08 080528 733.80 739.30 730.10 738.50 +4.80 205,196 718,590 +9,901
Sep08 080528 733.40 738.80 730.10 738.20 +4.80 218 7,014 -15
Total Volume and Open Interest 191,514 715,718 -1,723
Nikkei 225(CME)
Jun08 080528 13920 13995 13665 13750 -180 73,252 207,700 -1,260
Sep08 080528 14000 14010 13695 13730 -185 337 1,872 +211
Total Volume and Open Interest 73,639 209,624 -1,009
Nikkei 225(SGX)
Jun08 080528 13920 13995 13665 13750 -180 73,252 207,700 -1,260
Sep08 080528 14000 14010 13695 13730 -185 337 1,872 +211
Dec08 080528 13675 13675 13675 13675 -185 0 10 +0
Total Volume and Open Interest 73,639 209,624 -1,009
CAC 40(EURONEXT)
Jun08 080528 4909.0 4997.0 4900.5 4962.5 +67.5 91,653 489,501 +6,031
Jul08 080528 4939.0 4991.0 4939.0 4975.5 +67.5 392 1,415 +332
Aug08 080528 4952.0 4992.5 4952.0 4992.5 +67.5 15 140 +20
Total Volume and Open Interest 29,826 478,761 -9,643
Hang Seng Index(HKFE)
May08 080528 24176 24336 24105 24231 +56 7,835 5,626 +3,723
Jun08 080528 24165 24278 24042 24173 +64 2,117 5,616 -2,504
Total Volume and Open Interest 9,959 11,297 +1,202
DAX(EUREX)
Jun08 080528 6995.0 7105.0 6973.0 7061.0 +80.0 156,264 243,794 -6,471
Sep08 080528 7065.0 7177.0 7050.5 7135.5 +80.5 293 8,294 +37
Dec08 080528 7141.0 7254.5 7130.0 7215.0 +81.0 225 3,649 +71
Total Volume and Open Interest 36,028 258,738 -3,362
FT-SE 100(EURONEXT)
Jun08 080528 6081.00 6128.00 6053.50 6069.50 -5.50 76,567 474,226 +2,747
Sep08 080528 6107.00 6155.00 6082.50 6099.50 -5.50 165 14,881 -10
Dec08 080528 6152.50 6161.50 6145.50 6145.50 -2.00 8 4,432 +7
Total Volume and Open Interest 83,080 499,859 +7,724
SPI 200(SFE)
Jun08 080528 5730.0 5738.0 5637.0 5674.0 -52.0 8,851 220,745 -33,598
Sep08 080528 5745.0 5745.0 5662.0 5682.0 -53.0 117 2,495 +16
Dec08 080528 5742.0 5742.0 5742.0 5742.0 -53.0 32 1,447 +21
Total Volume and Open Interest 9,298 224,909 -33,561
GSCI(CME)
Jun08 080528 786.00 807.25 786.00 805.40 +9.60 280 16,083 -37
Jul08 080528 807.50 807.50 807.50 807.50 +8.50 0 10 +0
Aug08 080528 152.64 152.64 152.64 152.64 +8.00      
Total Volume and Open Interest 364 16,130 -22
RJ/CRB Index(ICE)
Jun08 080528 551.60 551.60 546.50 547.75 +1.25 4 262 -1
Aug08 080528 557.50 558.75 557.50 558.75 +1.25 3 698 +1
Nov08 080528 568.50 569.75 568.50 569.75 +1.25 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