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 June 02, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080602 1360.00 1384.00 1358.00 1365.50 +2.00 9,226 188,935 -2,844
Aug08 080602 1366.00 1382.00 1365.50 1370.75 +2.00 2,929 26,940 +2,664
Sep08 080602 1353.00 1368.00 1353.00 1361.00 +4.75 316 11,546 +233
Nov08 080602 1351.00 1367.50 1347.50 1358.50 +4.00 4,595 169,387 +1,021
Jan09 080602 1368.00 1378.00 1367.00 1373.00 +4.50 95 18,228 +189
Mar09 080602 1372.00 1383.50 1372.00 1383.50 +4.25 40 5,393 -18
May09 080602 1392.00 1392.00 1382.00 1390.75 +5.00 7 6,498 +66
Total Volume and Open Interest 160,580 463,858 -346
Soybean Meal(CBOT)
Jul08 080602 343.50 347.70 341.00 343.00 +1.50 7,032 64,401 +623
Aug08 080602 346.50 349.70 344.00 345.70 +1.60 1,891 25,534 +993
Sep08 080602 344.00 346.80 342.00 343.70 +2.30 1,799 17,661 +933
Oct08 080602 332.00 334.50 332.00 334.50 +2.00 894 17,223 -789
Dec08 080602 334.00 337.00 331.50 334.00 +1.70 6,135 59,130 -493
Jan09 080602 333.50 335.00 333.50 335.00 +1.50 344 6,038 +39
Mar09 080602 339.50 339.50 338.50 339.00 +2.00 33 3,427 +35
May09 080602 341.50 341.50 341.50 341.50 +2.00 22 2,867 +14
Total Volume and Open Interest 56,824 201,537 -261
Soybean Oil(CBOT)
Jul08 080602 61.25 62.11 61.10 61.70 +0.39 5,898 116,501 -1,566
Aug08 080602 61.50 62.43 61.50 62.06 +0.40 1,327 25,914 +2,118
Sep08 080602 62.70 62.77 62.05 62.40 +0.40 549 12,413 +65
Oct08 080602 63.03 63.03 62.70 62.73 +0.43 362 10,714 +24
Dec08 080602 62.90 63.58 62.90 63.35 +0.44 3,789 58,389 -145
Jan09 080602 63.43 63.70 63.43 63.68 +0.44 107 4,673 +81
Mar09 080602 64.07 64.07 64.07 64.07 +0.42 20 5,337 +13
May09 080602 64.20 64.20 64.20 64.20 +0.47 47 3,099 -41
Total Volume and Open Interest 73,681 250,968 -116
Canola(WCE)
Jul08 080602 623.3 625.3 615.0 620.6 +0.1 7,877 28,141 -4,976
Total Volume and Open Interest 17,647 105,844 +0
Corn(CBOT)
Jul08 080602 598.00 618.00 598.00 615.75 +16.50 14,984 457,263 -16,627
Sep08 080602 612.00 630.50 612.00 629.00 +16.50 8,012 203,344 +12,403
Dec08 080602 625.00 644.75 625.00 643.25 +16.75 8,681 494,461 +2,167
Mar09 080602 649.75 658.50 639.50 657.25 +17.25 1,115 71,013 +729
May09 080602 649.25 665.75 649.25 665.50 +17.00 222 11,572 -121
Jul09 080602 662.00 672.50 662.00 672.00 +17.25 466 35,652 +2,779
Total Volume and Open Interest 300,123 1,404,972 -1,045
Wheat(CBOT)
Jul08 080602 763.00 798.00 763.00 782.50 +21.00 7,158 184,273 -4,447
Sep08 080602 780.50 813.00 780.00 798.75 +21.25 4,594 75,362 +4,445
Dec08 080602 801.00 835.00 801.00 820.25 +21.00 983 63,172 +280
Mar09 080602 843.00 843.00 840.50 840.50 +21.50 262 5,569 +35
May09 080602 853.00 853.00 853.00 853.00 +22.00 0 703 -4
Total Volume and Open Interest 66,964 361,821 -61
Wheat(KCBT)
Jul08 080602 799.00 834.00 799.00 821.00 +19.00 10,951 55,434 -14
Sep08 080602 814.00 846.50 813.00 835.00 +19.00 2,702 18,817 +750
Dec08 080602 833.00 863.50 832.00 855.25 +19.25 2,123 22,282 +235
Mar09 080602 866.50 883.00 866.50 870.00 +21.00 108 1,651 -5
May09 080602 880.00 880.00 880.00 880.00 +35.00 2 423 +2
Total Volume and Open Interest 12,095 107,559 +0
Wheat(MGE)
Jul08 080602 1060.00 1072.00 1035.00 1035.00 -20.00 1,233 6,011 -190
Sep08 080602 867.00 895.00 867.00 886.00 +13.00 1,435 18,549 +46
Dec08 080602 878.50 902.00 876.00 889.00 +14.00 815 16,639 +79
Mar09 080602 885.00 900.00 885.00 896.00 +22.00 163 1,699 +93
May09 080602 895.00 895.00 895.00 895.00 +21.00 45 345 +35
Total Volume and Open Interest 5,284 44,630 +0
Oats(CBOT)
Jul08 080602 383.00 388.50 378.00 378.00 -4.00 766 6,511 -796
Sep08 080602 394.50 395.00 389.75 389.75 -4.25 586 2,314 +858
Dec08 080602 412.00 413.00 406.00 406.00 -4.00 55 6,739 +1
Mar09 080602 423.25 423.25 420.00 420.00 -4.00 169 645 +88
Total Volume and Open Interest 4,710 16,125 +67
Rough Rice(CBOT)
Jul08 080602 19.00 19.12 18.75 18.80 -0.30 264 7,206 -268
Sep08 080602 18.45 18.45 18.35 18.35 -0.15 276 5,692 +190
Nov08 080602 18.40 18.40 18.40 18.40 -0.20 5 4,773 +15
Jan09 080602 18.74 18.74 18.74 18.74 -0.19 0 662 +0
Total Volume and Open Interest 4,754 18,722 +14
Live Cattle(CME)
Jun08 080602 95.800 96.100 95.200 95.400 -1.135 8,787 35,017 -1,523
Aug08 080602 101.200 101.330 100.300 100.830 -1.020 15,115 142,143 +3,289
Oct08 080602 107.700 108.000 107.100 107.430 -0.720 4,124 66,949 +656
Dec08 080602 108.300 108.700 107.850 108.635 -0.195 2,315 30,215 +1,505
Feb09 080602 109.200 109.600 108.850 109.600 -0.200 424 16,071 +210
Apr09 080602 110.300 110.650 110.100 110.300 -0.600 383 7,105 +130
Total Volume and Open Interest 40,547 295,985 +106
Feeder Cattle(CME)
Aug08 080602 115.500 115.550 113.600 113.700 -2.335 1,565 20,615 +310
Sep08 080602 116.500 116.500 114.700 114.730 -2.070 217 4,016 +28
Oct08 080602 116.700 116.800 115.600 115.680 -2.150 340 5,134 +100
Nov08 080602 116.500 116.700 116.100 116.200 -1.630 133 1,257 +54
Jan09 080602 114.650 114.650 113.900 113.950 -1.300 11 807 +3
Mar09 080602 113.000 113.000 113.000 113.000 -0.300 0 11 +0
Apr09 080602 112.500 112.500 112.500 112.500 unch 0 8 +0
Total Volume and Open Interest 2,719 31,366 +13
Lean Hogs(CME)
Jun08 080602 77.300 77.400 76.200 76.330 -1.420 7,528 14,112 -2,226
Jul08 080602 77.950 78.050 75.550 76.200 -1.900 16,155 76,642 +2,145
Aug08 080602 78.975 78.975 76.900 77.385 -1.590 9,289 64,006 +2,489
Oct08 080602 74.650 74.700 72.800 72.900 -1.650 3,249 39,414 -376
Dec08 080602 74.550 74.550 73.600 74.400 -0.100 4,407 37,385 +937
Feb09 080602 79.500 79.600 78.550 78.930 -1.250 1,979 16,989 +692
Apr09 080602 82.800 83.300 82.400 83.080 -0.805 558 9,154 +43
May09 080602 86.500 87.000 86.500 87.000 -0.600 3 260 +2
Total Volume and Open Interest 34,025 257,401 +0
Pork Bellies(CME)
Jul08 080602 78.500 78.700 77.000 78.000 -0.725 122 1,521 -48
Aug08 080602 78.000 79.050 77.100 77.600 -1.000 98 570 +30
Feb09 080602 99.000 99.400 99.000 99.400 -0.100 1 54 +1
Mar09 080602 96.500 96.500 96.500 96.500 unch 0 4 +0
May09 080602 32.969 32.969 32.969 32.969 unch      
Total Volume and Open Interest 303 2,166 +0
Class III Milk(CME)
Jun08 080602 20.05 20.10 20.05 20.05 -0.10 362 3,677 -31
Jul08 080602 20.53 20.53 20.27 20.31 -0.12 405 4,275 +166
Aug08 080602 20.44 20.44 20.44 20.44 -0.05 189 3,457 +3
Sep08 080602 20.56 20.56 20.56 20.56 unch 157 3,157 +2
Oct08 080602 20.17 20.17 20.17 20.17 +0.01 51 2,788 -9
Total Volume and Open Interest 3,549 29,412 -3,405
Cocoa(ICE)
Jul08 080602 2742 2795 2723 2790 +67 13,250 57,755 +200
Sep08 080602 2747 2806 2737 2803 +66 6,755 37,782 +2,013
Dec08 080602 2741 2786 2731 2784 +53 1,181 34,448 +60
Mar09 080602 2734 2760 2718 2760 +42 429 15,960 +125
May09 080602 2750 2766 2723 2766 +43 23 3,303 -23
Jul09 080602 2735 2762 2720 2762 +42 156 2,127 +50
Sep09 080602 2775 2775 2732 2769 +37 0 648 +0
Total Volume and Open Interest 25,135 152,056 +0
Coffee "C"(ICE)
Jul08 080602 133.85 138.50 132.70 137.35 +3.45 8,593 76,108 -839
Sep08 080602 136.05 140.85 135.15 139.75 +3.50 3,416 41,889 +1,412
Dec08 080602 139.45 144.30 139.25 143.25 +3.60 537 16,980 +246
Mar09 080602 143.10 146.60 143.10 146.55 +3.60 270 9,866 +98
May09 080602 144.95 148.70 144.95 148.70 +3.60 61 3,806 +12
Jul09 080602 150.80 150.80 150.15 150.75 +3.60 165 1,084 +0
Total Volume and Open Interest 17,350 151,382 +0
Orange Juice(ICE)
Jul08 080602 108.00 110.05 107.00 108.50 +0.55 3,461 17,565 -1,932
Sep08 080602 111.50 113.95 111.05 112.65 +0.70 2,375 8,668 +1,576
Nov08 080602 115.25 117.25 115.00 116.05 +0.60 431 3,698 +358
Jan09 080602 118.60 120.00 118.60 119.00 +0.35 63 1,802 -15
Mar09 080602 123.00 123.00 122.00 122.00 -0.15 55 2,247 +49
May09 080602 125.00 125.00 125.00 125.00 -0.15 0 26 +0
Total Volume and Open Interest 6,938 33,983 +0
Sugar #11(ICE)
Jul08 080602 10.02 10.59 9.94 10.31 +0.29 45,567 345,781 -4,433
Oct08 080602 11.46 11.82 11.32 11.69 +0.26 36,721 242,609 +3,816
Mar09 080602 12.78 13.12 12.71 13.08 +0.26 9,146 116,307 -231
May09 080602 13.30 13.60 13.23 13.57 +0.24 3,319 72,302 +591
Jul09 080602 13.58 13.85 13.54 13.85 +0.18 1,333 43,432 -120
Total Volume and Open Interest 132,461 914,261 +0
Sugar #14(ICE)
Jul08 080602 20.70 20.70 20.60 20.70 -0.28 205 1,992 -154
Sep08 080602 20.85 21.00 20.85 21.00 -0.02 60 1,785 +60
Nov08 080602 21.35 21.35 21.35 21.35 -0.05 110 1,733 +84
Jan09 080602 21.33 21.33 21.33 21.33 -0.05 110 802 -18
Mar09 080602 21.40 21.40 21.40 21.40 +0.05 1 483 +1
Total Volume and Open Interest 560 7,337 +0
London Cocoa(LCE)
Jul08 080602 1480 1513 1479 1510 +38 7,850 79,510 +2,393
Sep08 080602 1471 1493 1469 1492 +31 2,966 61,516 +376
Dec08 080602 1466 1484 1460 1483 +32 3,013 40,813 -248
Mar09 080602 1436 1461 1436 1459 +30 1,174 27,741 +341
May09 080602 1442 1464 1442 1464 +30 439 7,114 -221
Jul09 080602 1456 1474 1454 1474 +30 164 3,994 +46
Sep09 080602 1464 1483 1464 1483 +30 0 660 +0
Total Volume and Open Interest 20,384 219,819 +0
London Coffee(LCE)
Jul08 080602 2263.00 2290.00 2225.00 2283.00 +19.00 6,985 72,395 -1,802
Sep08 080602 2257.00 2286.00 2217.00 2278.00 +20.00 2,653 45,379 +1,084
Nov08 080602 2229.00 2270.00 2205.00 2261.00 +29.00 226 9,559 +53
Jan09 080602 2239.00 2239.00 2239.00 2239.00 +18.00 83 5,931 +27
Total Volume and Open Interest 16,984 133,914 +0
London Sugar(LCE)
Aug08 080602 320.30 335.00 320.30 331.20 +11.20 2,621 14,643 -771
Oct08 080602 326.00 337.70 325.70 335.00 +9.50 1,327 15,407 +589
Dec08 080602 338.30 347.20 337.10 346.00 +9.10 1,074 7,248 +596
Mar09 080602 352.50 360.40 351.10 359.00 +8.10 945 6,881 +209
May09 080602 360.80 367.50 359.70 365.70 +7.50 276 2,603 +0
Total Volume and Open Interest 6,234 52,594 +0
Cotton(ICE)
Jul08 080602 65.75 66.76 64.85 65.44 -0.30 13,466 115,622 -1,392
Oct08 080602 71.05 71.84 70.26 70.75 -0.41 467 4,357 +399
Dec08 080602 74.50 75.41 73.55 74.16 -0.21 9,928 126,682 +3,907
Mar09 080602 79.89 80.95 79.25 79.84 -0.19 619 16,651 +375
May09 080602 81.97 81.97 81.00 81.59 -0.08 89 1,749 +78
Jul09 080602 82.89 84.00 82.35 83.19 +0.21 295 2,729 +188
Total Volume and Open Interest 17,559 120,972 -148,761
Lumber(CME)
Jul08 080602 246.3 246.3 243.7 243.8 -2.5 3,460 7,278 -1,257
Sep08 080602 265.0 265.2 263.3 263.3 -3.2 2,598 5,334 +851
Nov08 080602 259.4 259.4 256.5 258.4 -2.5 269 1,391 +78
Jan09 080602 277.5 277.5 274.0 277.4 -1.6 15 580 +1
Total Volume and Open Interest 5,628 14,959 +0
Crude Oil(NYM)
Jul08 080602 126.15 129.35 125.30 127.76 +0.41 309,342 347,393 -23,490
Aug08 080602 126.15 129.15 126.15 128.05 +0.55 85,407 113,566 +6,657
Sep08 080602 126.55 129.15 126.45 128.11 +0.69 43,943 112,240 +7,284
Oct08 080602 128.04 128.04 128.04 128.04 +0.77 28,986 53,645 +851
Nov08 080602 127.94 127.94 127.94 127.94 +0.84 8,598 30,737 +298
Dec08 080602 127.07 127.82 127.07 127.82 +0.91 26,992 206,897 +1,317
Jan09 080602 127.64 127.64 127.64 127.64 +0.93 2,192 30,442 +490
Feb09 080602 127.44 127.44 127.44 127.44 +0.94 767 13,707 +33
Mar09 080602 127.24 127.24 127.24 127.24 +0.95 2,161 14,364 +1,316
Apr09 080602 127.04 127.04 127.04 127.04 +0.96 96 9,001 +17
May09 080602 124.75 126.86 124.60 126.86 +0.97 373 14,157 -61
Jun09 080602 126.90 126.90 126.68 126.68 +0.98 2,544 35,629 +512
Jul09 080602 126.50 126.50 126.50 126.50 +0.99 50 13,675 -50
Aug09 080602 126.33 126.33 126.33 126.33 +1.00 0 6,867 +0
Sep09 080602 126.16 126.16 126.16 126.16 +1.01 65 9,786 +22
Oct09 080602 125.99 125.99 125.99 125.99 +1.02 125 6,050 +101
Total Volume and Open Interest 705,706 1,373,208 +0
Heating Oil(NYM)
Jul08 080602 366.25 374.75 366.25 372.20 +5.53 37,458 69,708 -3,102
Aug08 080602 368.05 374.50 368.05 374.50 +5.23 8,722 22,352 +262
Sep08 080602 371.40 377.25 371.40 377.25 +5.03 4,530 15,486 +707
Oct08 080602 379.70 379.70 379.70 379.70 +5.03 2,104 11,817 +192
Nov08 080602 381.35 381.35 381.35 381.35 +4.93 1,649 7,520 +144
Dec08 080602 384.68 384.68 382.85 382.85 +4.78 4,494 20,940 +830
Jan09 080602 384.20 384.20 384.20 384.20 +4.73 1,946 14,552 +14
Feb09 080602 384.50 384.50 384.50 384.50 +4.63 656 3,671 -107
Mar09 080602 382.70 382.70 382.70 382.70 +4.23 388 1,663 +81
Apr09 080602 377.70 377.70 377.70 377.70 +4.03 73 1,476 -174
May09 080602 372.50 372.50 372.50 372.50 +3.83 83 779 +25
Jun09 080602 368.95 368.95 368.95 368.95 +3.63 844 16,511 -82
Total Volume and Open Interest 114,438 209,231 +0
Gasoline(NYMEX)
Jul08 080602 335.62 342.40 330.30 339.07 +4.25 56,250 102,797 -196
Aug08 080602 331.00 338.25 326.56 334.92 +4.15 18,333 27,633 +1,375
Sep08 080602 327.25 334.45 324.30 331.02 +3.90 10,205 29,582 -308
Oct08 080602 310.15 318.55 308.58 315.02 +3.10 4,601 30,956 +472
Nov08 080602 307.07 315.23 305.50 311.77 +2.85 2,032 9,469 +254
Dec08 080602 306.20 314.19 304.84 310.57 +2.70 2,703 20,313 +437
Jan09 080602 307.79 312.25 307.79 311.52 +2.65 712 6,794 +184
Feb09 080602 313.37 313.37 313.37 313.37 +2.65 497 2,906 +68
Mar09 080602 316.22 316.22 316.22 316.22 +2.65 393 2,352 +76
Apr09 080602 329.97 329.97 329.97 329.97 +2.65 112 5,269 +43
Total Volume and Open Interest 125,992 261,534 -9,712
e-MiNY RBOB Gasoline(NYMEX)
Jul08 080602 339.07 339.07 339.07 339.07 +4.25 0 5 +0
Aug08 080602 334.92 334.92 334.92 334.92 +4.15 0 1 +0
Sep08 080602 331.02 331.02 331.02 331.02 +3.90      
Oct08 080602 315.02 315.02 315.02 315.02 +3.10      
Total Volume and Open Interest 0 6 -8
Natural Gas(NYM)
Jul08 080602 11.791 12.203 11.633 11.969 +0.266 69,492 159,915 -1,432
Aug08 080602 12.230 12.230 12.063 12.063 +0.268 11,188 47,107 +367
Sep08 080602 12.240 12.295 12.077 12.077 +0.267 6,859 42,892 +1,269
Oct08 080602 11.915 12.280 11.821 12.144 +0.267 6,914 70,610 +252
Nov08 080602 12.359 12.359 12.359 12.359 +0.252 1,716 36,795 +492
Dec08 080602 12.699 12.699 12.699 12.699 +0.242 1,285 39,479 +176
Jan09 080602 12.830 12.909 12.830 12.909 +0.232 3,475 58,198 +5
Feb09 080602 12.864 12.864 12.864 12.864 +0.232 600 19,012 -177
Mar09 080602 12.614 12.614 12.614 12.614 +0.232 2,181 46,374 +390
Apr09 080602 10.775 10.775 10.649 10.649 +0.162 2,179 40,989 +20
May09 080602 10.489 10.489 10.489 10.489 +0.152 531 30,691 +60
Jun09 080602 10.557 10.557 10.557 10.557 +0.149 210 16,010 -45
Jul09 080602 10.645 10.645 10.645 10.645 +0.148 67 14,260 +36
Aug09 080602 10.702 10.702 10.702 10.702 +0.146 99 13,582 +33
Sep09 080602 10.717 10.717 10.717 10.717 +0.142 27 11,150 +4
Oct09 080602 10.779 10.779 10.779 10.779 +0.142 143 24,048 +25
Total Volume and Open Interest 181,023 896,684 +405
Brent Crude Oil(ICE)
Jul08 080602 127.22 129.25 125.62 128.02 +0.24 113,393 87,649 -10,862
Aug08 080602 127.42 129.48 125.65 128.41 +0.62 72,962 115,161 -2,278
Sep08 080602 127.90 129.63 125.72 128.77 +0.95 32,341 56,968 +1,082
Oct08 080602 127.65 129.82 125.77 129.00 +1.13 15,012 27,905 +527
Nov08 080602 127.73 130.00 125.83 129.16 +1.22 7,945 19,489 +257
Dec08 080602 127.79 130.09 125.84 129.21 +1.28 14,968 68,029 -735
Jan09 080602 127.23 129.34 125.91 129.34 +1.36 3,047 25,117 +1,358
Feb09 080602 126.17 129.38 126.02 129.38 +1.42 1,225 12,833 +873
Mar09 080602 126.08 129.33 126.08 129.33 +1.43 1,037 7,033 -35
Apr09 080602 129.24 129.24 129.24 129.24 +1.45 0 11,490 +511
May09 080602 129.14 129.14 129.14 129.14 +1.48 300 3,888 +38
Jun09 080602 126.10 129.34 126.10 128.96 +1.46 688 10,590 +396
Jul09 080602 128.78 128.78 128.78 128.78 +1.48 0 5,345 +400
Aug09 080602 128.60 128.60 128.60 128.60 +1.48 0 2,043 +0
Total Volume and Open Interest 307,256 562,258 +0
Gas Oil(ICE)
Jun08 080529 1241.75 1258.50 1190.25 1228.50 -16.50 26,016 46,282 -1,890
Jul08 080602 1191.00 1211.75 1171.75 1196.75 +5.00 33,004 71,830 +4,445
Aug08 080602 1189.25 1217.00 1177.25 1201.75 +5.00 14,540 22,001 +531
Sep08 080602 1192.75 1222.00 1184.25 1206.50 +5.50 5,299 18,951 +1,557
Oct08 080602 1195.75 1222.50 1184.25 1209.25 +6.00 2,556 15,591 +309
Nov08 080602 1195.75 1222.50 1184.00 1209.25 +6.50 2,130 12,833 +56
Dec08 080602 1195.25 1222.75 1184.00 1209.25 +7.00 7,169 33,994 +134
Jan09 080602 1192.50 1221.50 1192.00 1211.50 +7.25 2,688 21,540 -161
Feb09 080602 1193.50 1220.00 1193.50 1210.00 +7.50 179 3,103 +115
Mar09 080602 1200.25 1207.00 1200.25 1205.75 +7.75 669 3,249 +203
Total Volume and Open Interest 99,729 284,830 +6,284
Ethanol(CBOT)
Jun08 080602 2.410 2.410 2.405 2.408 +0.017 64 196 -22
Jul08 080602 2.420 2.425 2.390 2.402 +0.004 40 290 +14
Aug08 080602 2.420 2.420 2.400 2.400 -0.003 14 124 +2
Sep08 080602 2.400 2.400 2.400 2.400 -0.020 38 101 +8
Oct08 080602 2.420 2.440 2.401 2.408 -0.037 33 118 +12
Nov08 080602 2.420 2.420 2.415 2.415 -0.015 18 90 +2
Dec08 080602 2.420 2.420 2.415 2.415 -0.021 23 134 -10
Jan09 080602 2.420 2.425 2.420 2.425 -0.013 26 162 +3
Total Volume and Open Interest 275 1,983 +19
US Dollar Index(ICE)
Jun08 080602 72.950 73.210 72.800 72.990 +0.040 4,444 33,828 -643
Sep08 080602 73.370 73.560 73.220 73.370 +0.030 378 2,728 +22
Dec08 080602 73.845 73.845 73.765 73.765 +0.025 11 525 +6
Total Volume and Open Interest 9,699 37,696 +0
Australian Dollar(CME)
Jun08 080602 95.45 95.45 95.17 95.17 -0.28 12 99,072 -845
Sep08 080602 94.21 94.21 94.01 94.01 -0.28 5 3,670 +118
Dec08 080602 92.85 92.85 92.85 92.85 -0.28 0 1,032 +0
Total Volume and Open Interest 56,009 104,748 +176
British Pound(CME)
Jun08 080602 195.82 196.42 195.80 196.35 -1.53 51 160,070 -2,341
Sep08 080602 194.92 194.97 194.92 194.97 -1.53 4 4,195 +1,014
Dec08 080602 193.58 193.58 193.58 193.58 -1.53 0 565 +183
Total Volume and Open Interest 72,486 166,154 +0
Canadian Dollar(CME)
Jun08 080602 100.40 100.40 99.81 99.81 -0.70 1,181 112,507 -2,569
Sep08 080602 99.75 99.75 99.75 99.75 -0.69 1,138 10,866 +2,039
Dec08 080602 99.74 99.74 99.74 99.74 -0.69 3 3,378 -83
Mar09 080602 99.76 99.76 99.76 99.76 -0.69 0 894 +0
Total Volume and Open Interest 46,758 129,852 +139
Japanese Yen(CME)
Jun08 080602 95.50 95.95 95.50 95.86 +0.95 102 159,331 -7,577
Sep08 080602 96.32 96.32 96.32 96.32 +0.94 4 7,207 +425
Dec08 080602 96.78 96.78 96.78 96.78 +0.94 0 1,187 +0
Total Volume and Open Interest 137,858 175,702 +255
Swiss Franc(CME)
Jun08 080602 95.83 96.87 95.83 96.54 +0.61 13 60,376 -5,393
Sep08 080602 96.60 96.60 96.60 96.60 +0.61 6 2,756 +5
Dec08 080602 96.62 96.62 96.62 96.62 +0.61 0 104 +0
Total Volume and Open Interest 76,578 68,930 +181
EuroFX(CME)
Jun08 080602 155.07 155.55 154.80 155.32 -0.14 171 217,316 -396
Sep08 080602 154.50 154.68 154.50 154.60 -0.15 99 5,245 +170
Dec08 080602 153.87 153.87 153.87 153.87 -0.18 0 1,095 +60
Total Volume and Open Interest 247,032 224,805 +657
Mexican Peso(CME)
Jun08 080602 966.2 966.2 963.2 964.2 -2.8 1,279 115,104 +3,803
Jul08 080602 960.0 960.0 960.0 960.0 -2.5      
Total Volume and Open Interest 27,296 142,220 +0
30-Year T-Bonds(CBOT)
Jun08 080602 114~060 115~115 114~040 115~015 +0~185 198,775 187,114 -76,718
Sep08 080602 113~080 114~135 113~065 114~035 +0~195 410,315 739,586 +27,348
Dec08 080602 112~170 113~040 112~145 113~040 +0~195 28 65 -2
Total Volume and Open Interest 1,190,919 990,540 +14,386
10-Year T-Notes(CBOT)
Jun08 080602 113~270 115~000 113~255 114~270 +0~285 432,519 335,837 -170,886
Sep08 080602 112~090 113~150 112~075 113~095 +0~285 931,524 1,830,223 +131,154
Dec08 080602 111~150 112~045 111~150 112~045 +0~285 0 933 +0
Total Volume and Open Interest 3,007,563 2,247,574 +40,849
5-Year T-Notes(CBOT)
Jun08 080602 111~008 111~057 111~001 111~050 +0~078 265,155 0 +0
Sep08 080602 110~028 110~080 110~021 110~072 +0~080 533,256 0 +0
Dec08 080602 110~072 110~072 110~072 110~072 +0~080      
Total Volume and Open Interest 1,925,642 1,794,156 +1,794,156
2 Year T-Notes(CBOT)
Jun08 080602 106~002 106~012 106~002 106~012 +0~032 14,425 232,525 -89,200
Sep08 080602 105~060 105~074 105~060 105~074 +0~034 18,680 823,375 +46,745
Dec08 080602 105~074 105~074 105~074 105~074 +0~034      
Total Volume and Open Interest 950,987 1,109,651 +11,296
Eurodollars(CME)
Jun08 080602 97.327 97.327 97.317 97.317 +0.020 4,092 1,294,410 -3,584
Sep08 080602 97.200 97.235 97.200 97.210 +0.050 4,766 1,468,385 -10,136
Dec08 080602 96.960 97.030 96.960 96.995 +0.105 7,092 1,362,569 -36,099
Mar09 080602 96.755 96.850 96.755 96.820 +0.145 7,569 1,138,358 -14,442
Jun09 080602 96.520 96.620 96.520 96.590 +0.165 7,743 901,352 -13,817
Sep09 080602 96.295 96.395 96.280 96.365 +0.165 9,727 805,682 -8,981
Dec09 080602 96.070 96.165 96.040 96.135 +0.160 7,853 596,035 -5,127
Mar10 080602 95.900 95.990 95.880 95.965 +0.150 3,285 479,029 -7,278
Jun10 080602 95.720 95.800 95.720 95.800 +0.140 1,945 279,029 -2,134
Sep10 080602 95.580 95.655 95.580 95.655 +0.130 1,555 205,486 -89
Dec10 080602 95.440 95.515 95.440 95.515 +0.125 3,035 175,612 +2,000
Mar11 080602 95.355 95.435 95.355 95.435 +0.125 3,814 117,953 +1,159
Jun11 080602 95.270 95.355 95.270 95.355 +0.120 1,542 113,738 -126
Sep11 080602 95.215 95.300 95.215 95.295 +0.115 1,580 77,262 -315
Dec11 080602 95.150 95.235 95.145 95.225 +0.110 573 75,746 +252
Mar12 080602 95.120 95.210 95.120 95.200 +0.110 3,203 107,634 +1,053
Jun12 080602 95.070 95.160 95.070 95.155 +0.110 1,252 47,379 +291
Sep12 080602 95.035 95.120 95.035 95.110 +0.105 2,772 47,187 +503
Total Volume and Open Interest 3,165,212 9,559,561 -6,420
30 Day Federal Funds(CBOT)
Jun08 080602 6.245 6.245 6.245 6.245 unch 0 72,178 -230
Jul08 080602 6.255 6.255 6.255 6.255 unch 0 92,418 -795
Aug08 080602 6.250 6.250 6.250 6.250 +0.020 110 90,198 -862
Sep08 080602 6.230 6.230 6.230 6.230 +0.020 100 64,206 +112
Oct08 080602 97.940 97.940 97.940 97.940 +0.015 33 86,617 +662
Nov08 080602 97.890 97.890 97.890 97.890 +0.030 23 114,321 +5,427
Total Volume and Open Interest 186,044 745,111 +10,772
30 Day Fed Funds(e-CBOT)
Jun08 080602 97.995 98.005 97.995 98.000 +0.005 2,805 72,178 -230
Jul08 080602 98.005 98.015 98.000 98.005 +0.005 3,886 92,418 -795
Aug08 080602 97.980 98.010 97.980 98.000 +0.015 6,319 90,198 -862
Sep08 080602 97.965 97.995 97.960 97.985 +0.020 7,115 64,206 +112
Oct08 080602 97.925 97.960 97.925 97.950 +0.030 11,318 86,617 +662
Nov08 080602 97.865 97.910 97.860 97.895 +0.040 13,894 114,321 +5,427
Total Volume and Open Interest 54,036 735,256 +5,340
3-Mth Euro-Yen(CME)
Jun08 080602 99.16 99.16 99.16 99.16 +0.01 2 15,504 -99
Sep08 080602 99.09 99.09 99.09 99.09 -0.01 0 6,180 -317
Dec08 080602 98.98 98.98 98.98 98.98 unch 0 2,418 -1
Mar09 080602 98.87 98.87 98.87 98.87 -0.02 0 1,620 +4
Jun09 080602 98.77 98.77 98.77 98.77 -0.02 0 256 +0
Sep09 080602 98.70 98.70 98.70 98.70 -0.02 0 350 +0
Dec09 080602 98.65 98.65 98.65 98.65 -0.02 0 1 +0
Mar10 080602 98.60 98.60 98.60 98.60 -0.02      
Jun10 080602 98.55 98.55 98.55 98.55 -0.03      
Sep10 080602 98.50 98.50 98.50 98.50 -0.03      
Total Volume and Open Interest 2 26,329 -413
3-Mth Euro-Yen(SGX)
Jun08 080602 99.15 99.15 99.15 99.15 unch 241 31,886 -290
Sep08 080602 99.08 99.09 99.08 99.09 -0.01 82 16,176 +63
Dec08 080602 98.96 98.99 98.96 98.98 -0.01 315 13,397 +161
Mar09 080602 98.86 98.88 98.83 98.88 -0.01 123 9,523 +89
Jun09 080602 98.74 98.76 98.74 98.76 -0.03 0 2,952 +0
Sep09 080602 98.68 98.68 98.68 98.68 -0.03 0 1,278 +0
Dec09 080602 98.64 98.64 98.64 98.64 -0.03 0 479 +0
Mar10 080602 98.60 98.60 98.60 98.60 -0.03 0 450 +0
Total Volume and Open Interest 757 80,729 +0
Japanese Gov't Bonds(SGX)
Jun08 080602 134.51 134.53 133.54 134.17 -0.34 2,106 19,023 +1,801
Sep08 080602 133.24 133.62 132.70 133.62 -0.30 249 168 +112
Dec08 080602 133.62 133.62 133.62 133.62 -0.30      
Total Volume and Open Interest 2,753 18,706 -2
Euro-Bund(EUREX)
Jun08 080602 111.76 112.48 111.71 112.33 +0.74 945,771 1,270,522 +3,509
Sep08 080602 111.87 112.63 111.87 112.50 +0.43 57,304 97,360 +31,366
Dec08 080602 111.98 111.98 111.98 111.98 +0.41 381 1 +0
Total Volume and Open Interest 1,313,872 1,361,147 +24,630
Euro-Bobl(EUREX)
Jun08 080602 106.91 107.37 106.84 107.21 +0.30 565,125 1,079,523 -7,508
Sep08 080602 107.17 107.66 107.10 107.53 +0.34 31,686 98,551 +15,044
Dec08 080602 106.90 106.90 106.90 106.90 +0.30      
Total Volume and Open Interest 596,811 1,178,074 +7,536
3-Mth Euribor(EUREX)
Jun08 080602 95.125 95.135 95.125 95.130 +0.005 490 29,576 -204
Sep08 080602 95.125 95.125 95.100 95.100 +0.020 432 8,573 -156
Dec08 080602 95.015 95.070 95.015 95.035 +0.020 518 5,067 +245
Total Volume and Open Interest 2,353 50,744 -304
Long Gilt(LIFFE)
Jun08 080602 105~31 106~11 105~29 106~04 +0~05 34,823 55,856 -3,685
Sep08 080602 105~24 106~07 105~23 105~31 +0~05 84,476 320,173 +10,780
Total Volume and Open Interest 148,897 368,934 +0
3-Mth Short Sterling(LIFFE)
Jun08 080602 94.14 94.14 94.14 94.14 +0.03 31,070 403,765 -8,699
Sep08 080602 94.15 94.15 94.15 94.15 +0.10 49,956 468,498 -5,101
Dec08 080602 94.20 94.20 94.20 94.20 +0.18 64,112 568,090 -3,761
Mar09 080602 94.32 94.32 94.32 94.32 +0.23 83,528 449,756 +1,717
Jun09 080602 94.39 94.39 94.39 94.39 +0.26 75,766 394,519 -2,006
Sep09 080602 94.40 94.40 94.40 94.40 +0.27 42,529 178,933 +1,101
Total Volume and Open Interest 500,851 2,804,147 +0
3-Mth Euribor(LIFFE)
Jun08 080602 95.125 95.140 95.120 95.130 +0.005 81,665 725,613 -5,051
Sep08 080602 95.075 95.135 95.075 95.100 +0.020 156,788 603,338 +1,258
Dec08 080602 95.005 95.075 95.000 95.035 +0.020 176,979 597,375 +6,846
Total Volume and Open Interest 951,615 3,640,660 -10,907
3-Mth Aus T-Bills(SFE)
Jun08 080602 92.23 92.28 92.23 92.27 +0.03 16,705 303,923 -9,296
Sep08 080602 92.07 92.15 92.07 92.12 +0.04 21,390 316,072 +9,443
Dec08 080602 92.02 92.12 92.01 92.09 +0.05 18,389 144,853 +5,896
Mar09 080602 92.06 92.14 92.03 92.10 +0.05 5,238 69,406 -611
Jun09 080602 92.10 92.19 92.09 92.17 +0.07 4,854 62,251 +3,812
Sep09 080602 92.21 92.27 92.21 92.26 +0.06 2,808 49,598 +655
Dec09 080602 92.30 92.37 92.30 92.35 +0.06 966 25,850 -162
Mar10 080602 92.39 92.45 92.39 92.43 +0.05 1,525 13,111 -100
Jun10 080602 92.47 92.51 92.47 92.50 +0.04 130 1,734 +0
Sep10 080602 92.52 92.56 92.52 92.55 +0.04 149 924 -10
Total Volume and Open Interest 87,978 988,652 +9,667
10-Year Aus T-Bonds(SFE)
Jun08 080602 93.41 93.45 93.40 93.43 -0.03 24,673 496,187 +9,703
Sep08 080602 93.42 93.44 93.42 93.44 -0.02 2,398 5,812 +2,153
Total Volume and Open Interest 35,228 501,999 +11,856
3-Year Aus T-Bonds(SFE)
Jun08 080602 93.24 93.32 93.23 93.29 +0.03 66,447 696,147 +35,402
Sep08 080602 93.18 93.28 93.18 93.28 +0.03 9,699 10,109 +9,699
Total Volume and Open Interest 91,402 706,256 +45,101
Gold(CMX)
Jun08 080602 890.0 892.9 888.2 892.9 +5.6 6,671 10,355 -8,058
Aug08 080602 890.0 901.0 890.0 897.0 +5.5 90,628 258,460 +566
Oct08 080602 901.2 901.3 901.2 901.3 +5.5 425 13,712 +40
Dec08 080602 905.5 908.5 905.5 905.5 +5.4 1,063 51,162 -88
Feb09 080602 909.8 909.8 909.8 909.8 +5.3 144 17,294 +98
Apr09 080602 914.1 914.1 914.1 914.1 +5.2 70 10,350 -65
Jun09 080602 918.8 918.8 918.8 918.8 +5.1 995 12,713 +620
Aug09 080602 923.8 923.8 923.8 923.8 +5.0 1 3,010 -2
Oct09 080602 928.7 928.7 928.7 928.7 +4.8 1 678 +0
Dec09 080602 933.8 933.8 933.8 933.8 +4.6 2,000 12,421 -666
Feb10 080602 939.3 939.3 939.3 939.3 +4.5 127 118 +0
Apr10 080602 944.9 944.9 944.9 944.9 +4.5 6 6  
Total Volume and Open Interest 238,966 416,083  
Silver(CMX)
Jul08 080602 1672.0 1700.0 1671.0 1691.0 +4.5 20,565 64,556 -2,100
Sep08 080602 1683.0 1702.0 1683.0 1700.6 +4.5 1,963 16,027 +723
Dec08 080602 1713.5 1713.5 1713.5 1713.5 +4.5 400 20,917 -20
Mar09 080602 1724.0 1726.4 1724.0 1726.4 +4.2 69 5,622 +8
May09 080602 1734.9 1734.9 1734.9 1734.9 +3.6 13 2,406 -21
Jul09 080602 1743.4 1743.4 1743.4 1743.4 +3.4 13 3,510 -1
Sep09 080602 1751.5 1751.5 1751.5 1751.5 +2.7 3 214 +3
Total Volume and Open Interest 48,939 126,017 +0
Platinum(NYMEX)
Jul08 080602 2013.0 2015.6 2013.0 2015.6 +1.8 2,341 13,790 -1,260
Oct08 080602 2019.6 2019.6 2019.6 2019.6 +3.4 713 1,955 +363
Jan09 080602 2020.1 2020.1 2020.1 2020.1 +3.9 29 15 +0
Total Volume and Open Interest 5,466 16,657 +0
Palladium(NYMEX)
Jun08 080602 437.90 437.90 437.90 437.90 +2.90 72 647 -387
Sep08 080602 435.50 441.00 434.00 440.10 +1.10 705 0 +0
Dec08 080602 441.20 444.00 441.20 444.00 +0.95 44 0 +0
Total Volume and Open Interest 4,901 17,957 +16,923
Copper(CMX)
Jul08 080602 356.25 361.75 355.30 359.65 -0.95 12,498 54,195 -2,242
Sep08 080602 356.10 360.05 356.00 360.05 -0.65 3,433 23,417 +381
Dec08 080602 358.45 358.45 358.45 358.45 -0.50 457 10,422 -6
Mar09 080602 356.35 356.35 356.35 356.35 -0.35 236 2,242 +1
May09 080602 355.15 355.15 355.15 355.15 -0.25 3 429 +0
Total Volume and Open Interest 26,285 98,985 +0
Aluminum(CMX)
Jun08 080602 132.50 132.50 132.50 132.50 -0.25      
Jul08 080602 132.50 132.50 132.50 132.50 -0.25      
Aug08 080602 132.50 132.50 132.50 132.50 -0.25      
Sep08 080602 132.50 132.50 132.50 132.50 -0.25      
Oct08 080602 132.50 132.50 132.50 132.50 -0.25      
Nov08 080602 132.50 132.50 132.50 132.50 -0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080602 12595 12598 12420 12506 -131 1,328 27,932 +327
Sep08 080602 12528 12528 12440 12507 -131 8 1,650 +2
Dec08 080602 12511 12511 12511 12511 -135 0 1,873 +0
Mar09 080602 12522 12522 12522 12522 -137      
Total Volume and Open Interest 1,861 31,164 +38
S & P 500(CME)
Jun08 080602 1395.70 1396.00 1377.70 1385.40 -15.20 26,628 476,339 -7,751
Sep08 080602 1397.50 1397.50 1379.50 1387.10 -15.20 3,981 65,285 +3,255
Dec08 080602 1389.10 1389.10 1389.10 1389.10 -15.60 0 11,410 -1
Mar09 080602 1392.80 1392.80 1392.80 1392.80 -15.60 0 8 +0
Total Volume and Open Interest 39,775 557,824 +273
S & P 500 E-Mini(Globex)
Jun08 080602 1400.75 1401.00 1377.50 1385.50 -15.00 179,341 2,117,787 -43,574
Sep08 080602 1402.25 1402.25 1379.25 1387.00 -15.25 9,063 131,489 +4,000
Total Volume and Open Interest 1,735,836 2,295,157 +717
NASDAQ 100(CME)
Jun08 080602 2030.00 2030.50 1991.00 2011.30 -24.00 3,667 38,513 -5
Sep08 080602 2021.00 2021.00 2019.80 2019.80 -24.20 9 263 +2
Dec08 080602 2029.50 2029.50 2029.50 2029.50 -24.30 0 2 +0
Total Volume and Open Interest 5,817 38,817 +36
NASDAQ 100 E-Mini(Globex)
Jun08 080602 2037.00 2038.50 1991.00 2011.30 -24.00 255,734 398,740 +13,228
Sep08 080602 2044.50 2045.50 1999.50 2019.80 -24.20 510 7,984 +70
Total Volume and Open Interest 357,197 393,440 +13
S & P Midcap 400(CME)
Jun08 080602 879.50 879.50 872.25 874.30 -8.20 165 5,777 +13
Sep08 080602 875.45 875.45 875.45 875.45 -8.20 0 55 +0
Dec08 080602 880.45 880.45 880.45 880.45 -8.20 0 2 +0
Total Volume and Open Interest 38 5,821 +0
Russell 2000(CME)
Jun08 080602 747.00 747.00 733.80 741.00 -7.70 365 40,828 +206
Sep08 080602 740.75 740.75 740.75 740.75 -7.65 0 30 +0
Total Volume and Open Interest 1,421 40,652 +0
Russell 2000 E-Mini(Globex)
Jun08 080602 748.70 749.00 732.50 741.00 -7.70 154,146 724,583 -4,365
Sep08 080602 746.10 746.80 732.40 740.80 -7.60 518 7,175 +50
Total Volume and Open Interest 236,341 736,074 +1
Nikkei 225(CME)
Jun08 080602 14390 14475 14190 14445 +115 75,387 214,699 +8,511
Sep08 080602 14375 14490 14215 14460 +100 474 2,145 +253
Total Volume and Open Interest 75,863 216,946 +8,764
Nikkei 225(SGX)
Jun08 080602 14390 14475 14190 14445 +115 75,387 214,699 +8,511
Sep08 080602 14375 14490 14215 14460 +100 474 2,145 +253
Dec08 080602 14410 14410 14410 14410 +100 0 10 +0
Total Volume and Open Interest 75,863 216,946 +8,764
CAC 40(EURONEXT)
Jun08 080602 5019.0 5021.5 4905.5 4936.5 -79.0 81,008 548,758 +8,754
Jul08 080602 4980.5 4983.0 4941.0 4949.5 -79.0 21 1,510 +26
Aug08 080602 4997.5 4997.5 4966.5 4966.5 -79.0 5 165 +0
Total Volume and Open Interest 97,516 545,994 +0
Hang Seng Index(HKFE)
Jun08 080602 24480 24886 24362 24653 +194 6,128 4,913 +9
Jul08 080602 24470 24913 24425 24685 +206 0 81  
Total Volume and Open Interest 7,542 5,086  
DAX(EUREX)
Jun08 080602 7119.5 7126.0 6970.0 7024.5 -82.0 99,920 255,861 -267
Sep08 080602 7192.0 7196.5 7049.0 7100.0 -83.0 862 8,970 +262
Dec08 080602 7273.5 7273.5 7132.5 7179.5 -84.5 465 4,140 +418
Total Volume and Open Interest 144,182 268,558 +0
FT-SE 100(EURONEXT)
Jun08 080602 6043.00 6050.00 5975.50 6016.00 -25.00 91,295 469,353 -3,682
Sep08 080602 6068.00 6068.00 6005.50 6045.50 -26.00 24 14,430 +15
Dec08 080602 6099.00 6099.00 6090.50 6090.50 -27.50 0 4,432 +0
Total Volume and Open Interest 75,246 491,882 +0
SPI 200(SFE)
Jun08 080602 5700.0 5717.0 5608.0 5695.0 -11.0 23,376 241,961 +8,400
Sep08 080602 5713.0 5715.0 5616.0 5700.0 -10.0 277 2,554 +167
Dec08 080602 5761.0 5761.0 5761.0 5761.0 -11.0 38 1,547 +10
Total Volume and Open Interest 25,124 246,221 +8,577
GSCI(CME)
Jun08 080602 783.00 799.50 780.80 791.00 +3.90 476 16,155 -70
Jul08 080602 796.50 796.50 796.50 796.50 +6.50 9 9 -1
Aug08 080602 130.64 130.64 130.64 130.64 -5.00      
Total Volume and Open Interest 394 16,237 +2
RJ/CRB Index(ICE)
Jun08 080602 548.50 551.30 545.20 548.00 +3.75 2 261 +1
Aug08 080602 555.55 559.00 555.55 559.00 +3.75 13 704 +2
Nov08 080602 570.00 570.00 570.00 570.00 +3.75 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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz