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 16, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080616 1569.75 1593.00 1523.50 1534.00 -26.00 13,357 127,024 -7,903
Aug08 080616 1565.25 1589.25 1526.75 1537.50 -22.25 5,604 55,233 +3,654
Sep08 080616 1547.00 1573.50 1516.25 1526.00 -14.00 677 15,071 +344
Nov08 080616 1535.50 1565.00 1510.75 1523.00 -8.00 9,305 220,614 +2,047
Jan09 080616 1548.00 1576.25 1526.50 1536.25 -7.75 578 26,549 +213
Mar09 080616 1546.00 1578.00 1530.00 1538.00 -8.00 324 7,298 +22
May09 080616 1553.25 1572.00 1530.00 1536.25 -4.75 523 10,885 -207
Total Volume and Open Interest 240,273 506,870 +1,231
Soybean Meal(CBOT)
Jul08 080616 410.20 417.00 400.70 405.80 -3.40 8,019 56,610 -1,199
Aug08 080616 409.00 414.90 400.00 405.10 -2.60 7,445 35,279 +2,548
Sep08 080616 404.00 409.50 397.00 401.80 -0.90 2,021 21,652 +400
Oct08 080616 394.10 398.00 386.30 391.80 +1.80 1,648 19,858 +699
Dec08 080616 387.60 394.00 382.70 388.80 +2.30 5,816 60,184 +580
Jan09 080616 392.90 394.70 385.00 389.80 +2.80 186 6,426 +64
Mar09 080616 395.00 396.00 386.50 391.80 +3.80 104 3,758 +89
May09 080616 389.10 393.00 387.00 391.80 +3.80 674 3,615 +268
Total Volume and Open Interest 68,660 213,186 +799
Soybean Oil(CBOT)
Jul08 080616 66.22 68.59 65.10 65.65 -0.54 5,203 67,077 -4,426
Aug08 080616 66.85 68.92 65.54 65.99 -0.53 3,361 40,755 +1,500
Sep08 080616 66.87 68.50 65.95 66.35 -0.52 1,754 21,332 +514
Oct08 080616 67.82 68.83 66.25 66.71 -0.52 1,963 15,874 +346
Dec08 080616 68.02 70.31 66.85 67.42 -0.48 4,258 83,426 +2,322
Jan09 080616 69.28 69.61 67.78 67.78 -0.49 43 5,961 +7
Mar09 080616 69.93 69.93 67.79 68.13 -0.47 76 5,665 +33
May09 080616 69.70 70.04 67.89 68.15 -0.51 358 4,298 +440
Total Volume and Open Interest 99,081 263,144 +7
Canola(WCE)
Jul08 080616 661.3 675.0 658.0 662.1 +1.5 4,869 20,949 -1,163
Total Volume and Open Interest 14,377 104,288 +0
Corn(CBOT)
Jul08 080616 737.75 760.00 724.00 732.50 +0.75 18,667 285,935 -20,622
Sep08 080616 749.50 774.00 738.50 746.75 +1.00 15,235 313,208 +12,505
Dec08 080616 772.25 791.50 757.50 765.00 unch 21,449 539,439 +16,251
Mar09 080616 777.75 802.00 769.75 777.00 +0.50 1,763 91,706 +310
May09 080616 782.00 805.00 777.25 782.50 +2.00 485 14,826 +635
Jul09 080616 787.00 807.00 777.50 785.25 +3.75 1,769 53,785 +3,769
Total Volume and Open Interest 516,076 1,433,923 +8,264
Wheat(CBOT)
Jul08 080616 883.00 913.75 874.25 876.50 -5.50 5,186 88,889 -7,744
Sep08 080616 900.00 931.25 892.00 894.25 -5.25 3,241 137,017 +6,132
Dec08 080616 922.00 954.00 915.25 917.50 -4.50 1,153 77,922 -494
Mar09 080616 970.00 972.25 938.50 939.50 -2.50 30 11,082 -9
May09 080616 952.50 954.00 952.50 952.50 -1.50 19 1,602 +4
Total Volume and Open Interest 169,868 365,256 +159
Wheat(KCBT)
Jul08 080616 922.00 955.00 921.00 921.00 -3.25 13,170 42,024 +452
Sep08 080616 937.50 966.50 933.75 935.75 -2.25 6,154 34,856 +1,627
Dec08 080616 969.75 987.25 953.00 953.00 -0.50 1,624 25,586 +400
Mar09 080616 982.25 1004.75 971.00 971.00 -5.00 487 2,789 +202
May09 080616 976.00 976.00 976.00 976.00 -5.00 2 484 +0
Total Volume and Open Interest 27,297 117,695 +0
Wheat(MGE)
Jul08 080616 1068.25 1077.00 1055.50 1065.00 +10.75 792 3,062 -17
Sep08 080616 990.25 1003.00 970.00 970.25 -6.75 2,891 16,983 +51
Dec08 080616 1006.00 1017.25 987.00 989.00 +0.75 1,801 17,581 +471
Mar09 080616 1021.50 1032.25 1002.00 1002.00 -3.00 214 2,419 +26
May09 080616 1021.00 1030.00 1008.00 1008.00 +5.00 105 835 +84
Total Volume and Open Interest 4,796 42,249 +0
Oats(CBOT)
Jul08 080616 428.00 438.00 413.25 421.00 -4.00 374 3,739 -85
Sep08 080616 443.25 446.25 425.00 433.00 -4.00 25 3,935 -3
Dec08 080616 457.00 464.00 441.50 449.00 -4.00 490 7,948 +128
Mar09 080616 473.00 474.00 457.00 464.00 -4.00 276 1,137 +184
Total Volume and Open Interest 1,756 16,525 -10
Rough Rice(CBOT)
Jul08 080616 20.30 20.90 20.27 20.66 +0.36 55 5,911 -14
Sep08 080616 19.03 19.65 19.03 19.48 +0.44 59 6,052 +24
Nov08 080616 19.09 19.74 19.09 19.55 +0.46 16 4,952 +19
Jan09 080616 19.50 19.97 19.50 19.85 +0.46 0 678 +4
Total Volume and Open Interest 460 17,911 +0
Live Cattle(CME)
Jun08 080616 95.230 96.850 95.230 96.730 +1.150 2,197 11,988 -797
Aug08 080616 102.650 103.885 102.600 103.450 +1.165 15,433 145,917 +970
Oct08 080616 109.885 111.100 109.885 110.580 +0.850 7,346 76,460 +1,235
Dec08 080616 111.785 113.000 111.730 112.385 +0.905 3,554 32,877 +645
Feb09 080616 113.580 115.000 113.580 114.550 +1.100 1,299 18,905 +414
Apr09 080616 114.080 116.050 114.080 115.730 +1.230 565 8,348 +61
Total Volume and Open Interest 28,091 295,162 -59
Feeder Cattle(CME)
Aug08 080616 108.500 110.135 107.850 109.650 +0.500 2,425 19,695 -76
Sep08 080616 109.600 112.050 109.600 111.500 +0.250 626 5,160 +280
Oct08 080616 111.100 112.500 110.200 112.200 +0.300 479 5,349 +140
Nov08 080616 110.930 112.750 110.550 112.500 +0.600 126 1,468 +16
Jan09 080616 111.100 112.250 110.500 111.800 +0.400 28 870 +12
Mar09 080616 110.500 111.400 110.250 111.400 +0.800 1 52 +1
Apr09 080616 111.000 111.000 111.000 111.000 unch 1 22 +1
Total Volume and Open Interest 5,430 32,242 +0
Lean Hogs(CME)
Jul08 080616 73.635 74.100 72.635 72.885 -0.715 13,086 33,969 -1,842
Aug08 080616 75.100 75.800 74.430 74.975 -0.175 13,542 75,261 +533
Oct08 080616 74.000 74.600 73.500 73.930 +0.080 6,365 46,082 +1,116
Dec08 080616 76.950 77.550 76.500 76.600 -0.080 3,025 42,402 +891
Feb09 080616 81.950 82.885 81.950 82.430 +0.480 2,211 16,865 +261
Apr09 080616 85.500 85.700 84.600 85.500 +1.020 529 9,487 +22
May09 080616 88.450 90.000 88.450 89.400 +0.970 21 335 +2
Jun09 080616 91.050 93.250 91.050 93.180 +1.480 146 4,828 +25
Total Volume and Open Interest 50,436 232,714 +408
Pork Bellies(CME)
Jul08 080616 73.500 74.850 72.500 73.135 -0.765 55 1,405 -25
Aug08 080616 75.000 75.600 73.200 73.200 -1.085 14 747 +2
Feb09 080616 97.000 97.000 96.000 96.000 -1.000 1 56 +1
Mar09 080616 95.750 95.750 95.750 95.750 -0.250 0 4 +0
May09 080616 33.069 33.069 33.069 33.069 unch      
Total Volume and Open Interest 170 2,234 +0
Class III Milk(CME)
Jun08 080616 20.17 20.20 20.17 20.17 -0.03 186 3,519 -15
Jul08 080616 19.69 19.70 19.48 19.55 -0.13 191 4,247 -4
Aug08 080616 20.31 20.40 20.21 20.32 unch 389 4,065 +116
Sep08 080616 21.00 21.02 20.85 20.95 +0.06 384 3,908 +187
Oct08 080616 20.92 20.92 20.75 20.85 +0.10 261 3,034 +101
Total Volume and Open Interest 571 32,224 +0
Cocoa(ICE)
Jul08 080616 2990 3013 2982 3003 +30 10,713 7,077 -7,517
Sep08 080616 3004 3040 3000 3030 +36 15,697 86,484 +4,799
Dec08 080616 2952 2989 2952 2980 +33 761 38,991 +109
Mar09 080616 2926 2943 2926 2937 +36 142 18,278 +118
May09 080616 2928 2930 2926 2930 +44 113 3,541 +102
Jul09 080616 2932 2932 2920 2920 +40 23 2,580 +19
Sep09 080616 2923 2923 2923 2923 +40 54 750 +44
Total Volume and Open Interest 32,948 162,535 +0
Coffee "C"(ICE)
Jul08 080616 134.50 139.60 134.40 136.05 +1.65 9,757 30,626 -7,340
Sep08 080616 136.80 142.00 136.75 138.70 +1.90 6,033 71,424 +2,453
Dec08 080616 140.35 145.45 140.35 142.35 +2.00 1,344 25,017 -59
Mar09 080616 144.05 148.85 144.00 145.80 +2.10 98 11,070 -111
May09 080616 146.25 151.00 146.25 148.00 +2.10 21 3,800 -8
Jul09 080616 148.35 153.05 148.35 150.10 +2.15 8 1,054 +1
Total Volume and Open Interest 31,617 150,794 +0
Orange Juice(ICE)
Jul08 080616 113.30 113.60 111.20 111.90 -1.00 1,484 10,706 -1,176
Sep08 080616 116.35 117.00 114.50 115.05 -0.85 1,352 13,620 +856
Nov08 080616 119.00 119.60 117.80 118.20 -0.30 270 4,935 -236
Jan09 080616 121.10 122.55 120.85 121.25 -0.65 79 1,968 +48
Mar09 080616 124.30 124.30 124.30 124.30 -0.30 0 2,453 +0
May09 080616 127.30 127.30 127.30 127.30 -0.30 0 21 +0
Total Volume and Open Interest 2,966 34,226 +0
Sugar #11(ICE)
Jul08 080616 10.54 11.06 10.53 10.84 +0.30 64,858 147,145 -30,530
Oct08 080616 11.95 12.47 11.92 12.27 +0.34 59,720 352,880 +14,207
Mar09 080616 13.39 13.81 13.33 13.67 +0.30 12,532 134,256 +1,102
May09 080616 13.74 14.11 13.74 13.98 +0.25 3,374 76,369 +308
Jul09 080616 14.10 14.45 14.10 14.30 +0.17 5,413 89,773 +431
Total Volume and Open Interest 168,334 919,911 +0
Sugar #14(ICE)
Sep08 080616 21.90 21.90 21.40 21.75 -0.15 1 2,052 +0
Nov08 080616 21.80 22.00 21.80 22.00 unch 50 2,432 -50
Jan09 080616 21.95 21.95 21.95 21.95 -0.03 25 1,395 +25
Mar09 080616 22.00 22.00 21.90 21.95 +0.05 25 966 +25
May09 080616 21.73 21.73 21.73 21.73 -0.13 0 388 +0
Total Volume and Open Interest 1,645 7,623 +0
London Cocoa(LCE)
Jul08 080616 1626 1634 1616 1630 +21 2,678 75,325 -936
Sep08 080616 1616 1624 1608 1621 +23 4,407 62,174 -241
Dec08 080616 1573 1586 1573 1583 +19 2,244 42,639 +428
Mar09 080616 1551 1553 1539 1551 +19 369 29,539 +212
May09 080616 1543 1546 1543 1544 +16 45 11,201 -45
Jul09 080616 1548 1548 1543 1545 +9 57 6,149 +27
Sep09 080616 1549 1551 1549 1551 +9 51 743 +50
Total Volume and Open Interest 14,763 229,440 +0
London Coffee(LCE)
Jul08 080616 2205.00 2280.00 2205.00 2226.00 +12.00 5,820 57,791 -2,247
Sep08 080616 2205.00 2273.00 2205.00 2224.00 +17.00 6,748 54,645 +2,392
Nov08 080616 2195.00 2252.00 2190.00 2207.00 +16.00 1,388 18,667 +74
Jan09 080616 2187.00 2218.00 2177.00 2186.00 +14.00 361 6,382 +165
Total Volume and Open Interest 7,108 137,101 +0
London Sugar(LCE)
Aug08 080616 368.20 376.00 368.20 371.00 +5.00 2,702 15,313 -25
Oct08 080616 355.00 363.00 354.90 359.50 +8.50 2,529 16,531 +23
Dec08 080616 363.60 367.60 363.00 365.00 +9.00 856 9,505 +3
Mar09 080616 376.40 381.50 376.40 378.50 +9.00 504 9,549 +163
May09 080616 384.30 386.00 384.00 384.50 +8.20 155 2,954 -18
Total Volume and Open Interest 6,494 60,623 +0
Cotton(ICE)
Jul08 080616 71.88 74.63 71.88 74.62 +2.99 33,170 31,516 -25,569
Oct08 080616 76.24 78.58 75.90 78.37 +2.79 659 4,717 +9
Dec08 080616 79.52 82.45 79.52 82.24 +2.79 37,470 152,871 +2,000
Mar09 080616 85.59 88.21 85.59 87.69 +2.48 2,119 26,651 +634
May09 080616 89.13 89.13 88.85 89.08 +2.57 279 2,442 +62
Jul09 080616 88.25 90.30 88.25 90.18 +2.57 234 5,092 +94
Total Volume and Open Interest 64,946 251,752 +0
Lumber(CME)
Jul08 080616 242.7 245.3 241.6 245.1 +2.9 886 3,912 -356
Sep08 080616 257.5 259.3 256.5 259.3 +2.0 754 7,135 +112
Nov08 080616 251.9 253.5 251.3 252.6 +1.4 102 1,902 +69
Jan09 080616 271.8 272.6 270.5 272.2 +0.4 24 734 +14
Total Volume and Open Interest 3,441 13,916 +0
Crude Oil(NYM)
Jul08 080616 134.41 139.89 132.84 134.61 -0.25 262,875 172,409 -51,377
Aug08 080616 135.08 140.42 133.57 135.34 -0.13 117,819 272,396 +8,856
Sep08 080616 135.38 140.61 134.10 135.88 +0.08 57,167 132,647 -3,702
Oct08 080616 135.21 140.13 134.38 136.21 +0.24 24,269 62,722 +1,981
Nov08 080616 135.24 140.11 134.92 136.44 +0.40 13,565 45,277 +1,166
Dec08 080616 135.99 140.71 134.70 136.60 +0.54 31,793 187,355 +3,262
Jan09 080616 135.98 139.20 135.83 136.65 +0.65 2,680 30,569 -1,034
Feb09 080616 135.85 136.65 135.85 136.65 +0.73 549 14,581 +49
Mar09 080616 136.62 136.62 136.62 136.62 +0.80 1,998 12,998 -1,713
Apr09 080616 136.52 136.52 136.52 136.52 +0.83 199 8,789 +90
May09 080616 136.39 136.39 136.39 136.39 +0.85 740 14,496 -483
Jun09 080616 139.17 139.17 135.00 136.25 +0.87 2,448 41,345 -768
Jul09 080616 137.16 137.16 135.83 136.12 +0.89 165 15,601 +0
Aug09 080616 136.00 136.00 136.00 136.00 +0.90 550 6,496 +434
Sep09 080616 135.88 135.88 135.88 135.88 +0.91 595 10,913 +500
Oct09 080616 135.77 135.77 135.77 135.77 +0.92 0 5,746 +0
Total Volume and Open Interest 816,706 1,403,331 -32,381
e-miNY Crude Oil(NYM)
Jun08 080519 126.300 127.775 125.300 127.050 +0.750 40,555 7,732 -2,400
Jul08 080616 134.325 139.900 132.850 134.600 -0.250 21,760 9,859 -1,133
Aug08 080616 135.075 140.325 133.600 135.350 -0.125 2,826 3,493 +354
Sep08 080616 135.125 140.600 134.500 135.875 +0.075 285 460 -80
Oct08 080616 136.375 136.375 135.300 136.200 +0.225 84 141 +5
Nov08 080616 140.000 140.000 136.450 136.450 +0.400 4 4 +0
Dec08 080616 138.800 138.800 136.000 136.600 +0.550 2 37 -1
Jan09 080616 136.650 136.650 136.650 136.650 +0.650 1 1 +0
Feb09 080616 136.650 136.650 136.650 136.650 +0.725 1 1 +0
Mar09 080616 136.625 136.625 136.625 136.625 +0.800      
Total Volume and Open Interest 35,511 14,294 -653
Heating Oil(NYM)
Jul08 080616 384.01 396.91 379.86 382.74 -0.94 34,685 43,341 -3,438
Aug08 080616 384.80 399.41 382.92 385.69 -0.64 10,590 40,730 +1,008
Sep08 080616 390.14 401.90 386.81 389.19 -0.44 6,156 23,863 -726
Oct08 080616 402.37 404.59 389.84 392.14 -0.39 2,161 15,771 +5
Nov08 080616 405.00 406.75 394.10 394.14 -0.34 1,243 9,732 -220
Dec08 080616 402.75 407.20 395.00 395.99 -0.19 3,703 24,142 +611
Jan09 080616 409.25 409.25 397.34 397.64 -0.04 1,018 14,307 -53
Feb09 080616 406.82 408.88 398.24 398.24 +0.11 127 4,141 +43
Mar09 080616 405.45 405.45 396.44 396.44 +0.31 81 2,589 +29
Apr09 080616 392.94 392.94 391.74 391.74 +0.51 160 1,974 +69
May09 080616 394.15 394.25 386.59 386.59 +0.66 189 1,286 +139
Jun09 080616 383.04 383.04 383.04 383.04 +0.71 1,372 17,516 +151
Total Volume and Open Interest 86,875 218,007 +0
Gasoline(NYMEX)
Jul08 080616 346.10 357.62 339.83 343.79 -2.47 43,830 62,602 -3,581
Aug08 080616 345.00 356.79 339.47 343.14 -2.02 23,363 50,826 +5,529
Sep08 080616 342.36 353.74 339.30 341.64 -1.77 12,753 33,928 +1,600
Oct08 080616 338.34 338.34 325.65 327.99 -1.37 4,346 37,944 +1,272
Nov08 080616 336.64 336.64 324.31 326.64 -1.17 2,686 12,999 +105
Dec08 080616 333.00 337.27 324.50 326.29 -1.07 3,767 22,370 +1,398
Jan09 080616 335.02 335.65 326.55 327.69 -0.97 489 8,397 -3
Feb09 080616 337.53 337.53 329.99 329.99 -0.87 59 3,089 +316
Mar09 080616 331.90 333.14 331.90 333.14 -0.77 41 2,530 +16
Apr09 080616 348.39 348.39 348.39 348.39 -0.52 126 5,893 -125
Total Volume and Open Interest 92,315 259,981 +7,155
e-miNY RBOB Gasoline(NYM)
Jul08 080616 353.00 355.20 343.79 343.79 -2.47 0 10 +0
Aug08 080616 343.14 343.14 343.14 343.14 -2.02 0 3 +0
Sep08 080616 341.64 341.64 341.64 341.64 -1.77      
Oct08 080616 327.99 327.99 327.99 327.99 -1.37      
Total Volume and Open Interest 0 13 +0
Natural Gas(NYM)
Jul08 080616 12.637 12.990 12.580 12.933 +0.308 62,146 104,851 -3,991
Aug08 080616 12.732 13.092 12.680 13.037 +0.309 18,150 95,692 +8,614
Sep08 080616 12.730 13.120 12.730 13.071 +0.306 10,093 72,925 +1,482
Oct08 080616 13.030 13.190 13.030 13.141 +0.303 7,400 71,080 -518
Nov08 080616 13.265 13.386 13.260 13.386 +0.303 2,211 41,729 +169
Dec08 080616 13.580 13.755 13.550 13.731 +0.303 917 40,709 +75
Jan09 080616 13.855 13.946 13.805 13.931 +0.303 2,599 55,448 -384
Feb09 080616 13.743 13.873 13.740 13.866 +0.303 1,033 19,382 +175
Mar09 080616 13.310 13.606 13.310 13.596 +0.303 1,113 49,137 -181
Apr09 080616 11.130 11.421 11.130 11.421 +0.268 1,332 50,473 -65
May09 080616 11.120 11.238 11.104 11.238 +0.268 703 31,650 +141
Jun09 080616 11.270 11.308 11.270 11.308 +0.268 154 16,650 +83
Jul09 080616 11.368 11.400 11.368 11.400 +0.268 137 14,965 -33
Aug09 080616 11.147 11.460 11.147 11.460 +0.268 27 13,687 +11
Sep09 080616 11.430 11.478 11.430 11.478 +0.268 55 11,373 +14
Oct09 080616 11.515 11.560 11.502 11.551 +0.268 630 33,163 -51
Total Volume and Open Interest 195,727 948,341 +593
Brent Crude Oil(ICE)
Aug08 080616 134.79 139.32 132.82 134.71 -0.40 93,221 120,615 -6,406
Sep08 080616 135.71 140.13 133.86 135.73 -0.14 45,885 109,107 +2,282
Oct08 080616 136.24 140.60 134.66 136.46 +0.11 21,878 43,443 +3,146
Nov08 080616 135.66 140.98 135.62 136.94 +0.28 11,796 21,161 +1,084
Dec08 080616 136.08 141.21 135.90 137.27 +0.44 18,467 66,332 +1,254
Jan09 080616 136.76 140.74 136.76 137.64 +0.57 3,986 26,387 +976
Feb09 080616 138.91 140.94 137.90 137.90 +0.67 1,635 14,320 +90
Mar09 080616 137.14 140.27 137.14 138.04 +0.75 1,102 9,091 +202
Apr09 080616 138.98 140.23 138.07 138.07 +0.81 427 11,163 -109
May09 080616 138.04 138.04 138.04 138.04 +0.87 0 4,070 -212
Jun09 080616 137.16 140.00 137.10 137.92 +0.93 1,829 16,732 +88
Jul09 080616 137.81 137.81 137.81 137.81 +0.98 0 5,574 +60
Aug09 080616 137.70 137.70 137.70 137.70 +1.01 0 2,168 +10
Sep09 080616 137.60 137.60 137.60 137.60 +1.03 0 4,972 +50
Total Volume and Open Interest 358,414 564,054 +0
Gas Oil(ICE)
Jul08 080616 1247.75 1281.25 1230.00 1264.00 +16.25 44,504 64,182 -1,947
Aug08 080616 1241.25 1285.25 1235.25 1268.75 +16.75 21,323 46,919 +4,442
Sep08 080616 1253.25 1290.00 1245.00 1274.25 +16.75 7,383 25,820 -32
Oct08 080616 1255.25 1292.25 1252.50 1278.75 +17.25 3,454 16,729 -396
Nov08 080616 1257.00 1294.00 1253.75 1281.50 +18.00 3,199 13,934 -246
Dec08 080616 1258.75 1296.50 1256.00 1283.25 +18.50 5,551 33,953 -1,141
Jan09 080616 1265.00 1298.50 1261.50 1285.50 +19.50 1,611 22,425 +725
Feb09 080616 1284.50 1284.50 1264.00 1284.50 +19.75 396 4,712 -34
Mar09 080616 1279.75 1279.75 1259.75 1279.75 +20.50 531 5,808 -295
Apr09 080616 1273.50 1273.50 1254.25 1273.50 +20.50 0 2,558 -108
Total Volume and Open Interest 103,988 286,280 -3,023
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080616 2.860 2.879 2.836 2.859 +0.060 68 303 +0
Aug08 080616 2.870 2.870 2.820 2.864 +0.064 20 178 +10
Sep08 080616 2.870 2.870 2.820 2.850 +0.050 5 145 +5
Oct08 080616 2.860 2.860 2.840 2.846 +0.046 10 109 +0
Nov08 080616 2.860 2.860 2.820 2.860 +0.053 17 107 +15
Dec08 080616 2.860 2.860 2.850 2.859 +0.079 17 123 -4
Jan09 080616 2.865 2.865 2.860 2.860 +0.040 7 160 +3
Total Volume and Open Interest 179 2,224 +64
US Dollar Index(ICE)
Jun08 080616 73.950 74.085 73.475 73.685 -0.485 5,037 20,660 -2,790
Sep08 080616 74.500 74.585 73.860 74.050 -0.555 8,135 23,684 +1,016
Dec08 080616 74.335 74.490 74.335 74.425 -0.600 99 2,566 +53
Total Volume and Open Interest 21,525 48,641 +0
Australian Dollar(CME)
Jun08 080616 93.91 94.23 93.71 93.83 +0.05 2,055 42,506 -1,515
Sep08 080616 92.75 93.15 92.59 93.01 +0.33 2,142 63,321 +1,447
Dec08 080616 91.93 91.99 91.60 91.93 +0.33 0 1,031 +0
Total Volume and Open Interest 100,840 107,760 +555
British Pound(CME)
Jun08 080616 194.66 196.91 194.66 196.37 +1.70 187 115,425 -4,527
Sep08 080616 193.42 195.57 193.30 195.03 +1.70 404 81,039 +10,068
Dec08 080616 193.57 194.48 191.92 193.64 +1.72 0 415 +5
Total Volume and Open Interest 132,584 191,533 +20
Canadian Dollar(CME)
Jun08 080616 97.24 98.03 97.09 97.68 +0.51 985 46,218 -6,669
Sep08 080616 97.08 97.97 96.97 97.58 +0.51 1,045 77,329 +11,286
Dec08 080616 97.55 98.17 97.09 97.60 +0.51 44 4,227 +60
Mar09 080616 97.58 97.88 97.08 97.59 +0.51 4 1,013 -5
Total Volume and Open Interest 70,541 126,073 +58
Japanese Yen(CME)
Jun08 080616 92.55 92.66 92.09 92.38 -0.04 1,219 51,294 -35,331
Sep08 080616 93.08 93.18 92.58 92.97 +0.05 1,411 131,100 +45,180
Dec08 080616 93.33 93.71 93.13 93.54 +0.05 0 21,237 +6
Total Volume and Open Interest 177,108 197,967 +515
Swiss Franc(CME)
Jun08 080616 95.75 96.32 95.08 95.89 +0.62 12 28,186 -1,504
Sep08 080616 95.75 96.40 95.10 95.78 +0.47 169 47,680 +8,028
Dec08 080616 95.97 96.40 95.37 95.84 +0.47 18 995 +26
Total Volume and Open Interest 108,683 70,542 +106
EuroFX(CME)
Jun08 080616 154.05 155.18 153.44 154.67 +1.17 2,074 124,123 -17,299
Sep08 080616 153.45 154.52 152.78 154.18 +1.36 2,336 129,132 +18,892
Dec08 080616 152.62 153.97 152.20 153.56 +1.36 1 1,582 +0
Total Volume and Open Interest 353,537 254,368 +673
Mexican Peso(CME)
Jun08 080616 967.0 967.2 964.8 966.5 +1.8 53 52,832 -8,448
Jul08 080616 960.0 964.8 960.0 964.8 +4.0 5 5 +5
Total Volume and Open Interest 77,649 166,280 +252
30-Year T-Bonds(CBOT)
Jun08 080616 112~225 113~060 112~145 112~255 +0~080 7,310 29,734 -4,457
Sep08 080616 112~000 112~170 111~245 112~040 +0~090 322,528 838,884 +2,906
Dec08 080616 111~060 111~100 110~250 111~050 +0~070 7 172 +0
Total Volume and Open Interest 326,340 870,758 +400
10-Year T-Notes(CBOT)
Jun08 080616 112~255 113~030 112~180 112~240 +0~050 9,988 39,525 -3,489
Sep08 080616 111~095 111~220 111~050 111~115 +0~065 1,006,408 1,975,336 +12,166
Dec08 080616 110~155 110~155 109~270 110~025 +0~075 0 6,371 +0
Total Volume and Open Interest 1,127,680 2,012,389 -166
5-Year T-Notes(CBOT)
Jun08 080616 109~053 109~064 109~021 109~037 +0~003 12,877 0 +0
Sep08 080616 108~087 108~112 108~063 108~082 +0~005 648,302 0 +0
Dec08 080616 108~003 108~003 107~124 108~003 +0~007      
Total Volume and Open Interest 696,265 1,675,055 +1,675,055
2 Year T-Notes(CBOT)
Jun08 080616 105~025 105~039 105~017 105~025 +0~005 0 16,062 -3,620
Sep08 080616 104~091 104~106 104~085 104~092 +0~004 134 899,600 -2,182
Dec08 080616 104~092 104~092 104~088 104~092 +0~004      
Total Volume and Open Interest 363,511 923,445 +1,981
Eurodollars(CME)
Jun08 080616 97.188 97.188 97.188 97.188 +0.005 16,108 1,176,999 -18,035
Sep08 080616 96.660 96.725 96.620 96.655 -0.030 28,483 1,509,414 +1,830
Dec08 080616 96.300 96.380 96.260 96.295 -0.010 17,627 1,471,572 +5,945
Mar09 080616 96.085 96.195 96.075 96.110 +0.015 10,601 1,231,293 -24,942
Jun09 080616 95.895 95.995 95.880 95.905 +0.010 31,073 959,602 -47,694
Sep09 080616 95.695 95.775 95.660 95.685 unch 11,296 844,576 +15,231
Dec09 080616 95.460 95.530 95.415 95.440 -0.015 13,437 624,595 +5,266
Mar10 080616 95.305 95.360 95.245 95.270 -0.020 16,704 492,888 +11,022
Jun10 080616 95.145 95.195 95.090 95.115 -0.015 9,922 245,736 -16,621
Sep10 080616 95.025 95.060 94.970 95.000 unch 2,803 208,994 +370
Dec10 080616 94.895 94.945 94.870 94.905 +0.020 15,502 192,741 +3,630
Mar11 080616 94.855 94.910 94.840 94.880 +0.035 24,669 140,163 +12,563
Jun11 080616 94.835 94.890 94.815 94.860 +0.040 7,135 118,832 -1,832
Sep11 080616 94.830 94.875 94.795 94.840 +0.040 2,957 80,053 +2,631
Dec11 080616 94.785 94.830 94.750 94.795 +0.035 2,015 79,460 +3,331
Mar12 080616 94.785 94.830 94.740 94.790 +0.035 15,549 109,406 +4,390
Jun12 080616 94.790 94.795 94.720 94.770 +0.035 6,352 50,155 +1,873
Sep12 080616 94.755 94.795 94.695 94.750 +0.035 1,039 42,989 -474
Total Volume and Open Interest 3,562,554 9,831,906 +6,100
30 Day Federal Funds(CBOT)
Jun08 080616 97.985 97.985 97.945 97.975 -0.010 40 57,029 -675
Jul08 080616 97.940 97.955 97.925 97.935 -0.010 359 90,838 +7,132
Aug08 080616 97.825 97.835 97.800 97.810 -0.015 375 112,566 +20,801
Sep08 080616 97.670 97.690 97.650 97.660 -0.020 175 92,469 +11,284
Oct08 080616 97.515 97.535 97.465 97.505 -0.010 262 105,855 +6,947
Nov08 080616 97.345 97.400 97.315 97.355 unch 416 137,083 +8,609
Total Volume and Open Interest 145,979 645,977 +18,770
30 Day Fed Funds(e-CBOT)
Jun08 080616 97.985 97.985 97.945 97.975 -0.015 5,328 57,029 -294
Jul08 080616 97.940 97.955 97.925 97.935 -0.015 20,881 90,838 +6,499
Aug08 080616 97.825 97.835 97.800 97.810 -0.005 50,386 112,566 +14,416
Sep08 080616 97.670 97.690 97.650 97.660 -0.005 29,905 92,469 +5,882
Oct08 080616 97.515 97.535 97.480 97.505 +0.005 27,206 105,855 +5,399
Nov08 080616 97.345 97.400 97.325 97.355 +0.010 27,529 137,083 +3,724
Total Volume and Open Interest 183,370 685,574 +45,307
3-Mth Euro-Yen(CME)
Jun08 080616 99.16 99.16 99.16 99.16 unch 118 18,004 +0
Sep08 080616 99.09 99.09 99.09 99.09 +0.02 468 6,152 -155
Dec08 080616 98.96 98.96 98.96 98.96 +0.02 94 2,378 +0
Mar09 080616 98.78 98.78 98.78 98.78 +0.01 30 1,944 +11
Jun09 080616 98.65 98.65 98.65 98.65 unch 20 268 +22
Sep09 080616 98.53 98.53 98.53 98.53 unch 0 350 +0
Dec09 080616 98.47 98.47 98.47 98.47 unch 0 1 +0
Mar10 080616 98.36 98.36 98.36 98.36 -0.06      
Jun10 080616 98.31 98.31 98.31 98.31 +0.05      
Sep10 080616 98.32 98.32 98.32 98.32 +0.10      
Total Volume and Open Interest 730 29,097 -122
3-Mth Euro-Yen(SGX)
Sep08 080616 99.09 99.09 99.08 99.08 +0.02 4,623 19,783 +3,051
Dec08 080616 98.95 98.96 98.94 98.96 +0.01 801 14,423 +94
Mar09 080616 98.78 98.79 98.78 98.78 +0.06 550 9,850 -76
Jun09 080616 98.64 98.65 98.62 98.62 +0.06 260 3,425 +187
Sep09 080616 98.53 98.54 98.53 98.53 +0.06 0 1,278 +0
Dec09 080616 98.48 98.48 98.48 98.48 +0.06 0 479 +0
Mar10 080616 98.37 98.37 98.37 98.37 +0.06 0 450 +0
Jun10 080616 98.32 98.32 98.32 98.32 +0.06 0 450 +0
Total Volume and Open Interest 10,490 82,384 +0
Japanese Gov't Bonds(SGX)
Sep08 080616 132.59 132.59 132.09 132.55 -0.15 2,377 18,327 +375
Dec08 080616 132.55 132.55 132.55 132.55 -0.15      
Mar09 080616 132.55 132.55 132.55 132.55 -0.15      
Total Volume and Open Interest 2,377 18,327 +229
Euro-Bund(EUREX)
Sep08 080616 110.00 110.37 109.80 110.09 +0.22 994,397 1,368,671 +58,225
Dec08 080616 109.75 109.83 109.75 109.75 +0.15 65 177 +3
Mar09 080616 109.81 109.81 109.81 109.81 +0.22      
Total Volume and Open Interest 994,462 1,368,848 +58,228
Euro-Bobl(EUREX)
Sep08 080616 105.60 105.63 105.20 105.31 -0.17 611,149 917,821 +13,466
Dec08 080616 104.63 104.63 104.63 104.63 -0.17      
Mar09 080616 104.63 104.63 104.63 104.63 -0.17      
Total Volume and Open Interest 611,149 917,821 +13,466
3-Mth Euribor(EUREX)
Jun08 080616 95.035 95.040 95.035 95.040 +0.005 885 22,674 -320
Sep08 080616 94.875 94.875 94.795 94.800 -0.065 1,179 15,514 +424
Dec08 080616 94.650 94.650 94.600 94.610 -0.055 218 4,354 -104
Total Volume and Open Interest 2,613 50,934 +24
Long Gilt(LIFFE)
Jun08 080616 103~30 104~04 103~30 103~30 +0~11 106 20,675 +100
Sep08 080616 103~18 104~03 103~17 103~25 +0~11 74,090 322,390 -5,230
Total Volume and Open Interest 88,832 348,195 +0
3-Mth Short Sterling(LIFFE)
Jun08 080616 94.04 94.06 94.04 94.04 -0.01 28,127 352,349 -8,535
Sep08 080616 93.75 93.77 93.72 93.75 +0.00 71,309 432,850 -14,898
Dec08 080616 93.61 93.62 93.57 93.60 -0.01 113,722 571,300 +930
Mar09 080616 93.56 93.60 93.52 93.54 -0.02 124,662 444,790 -19,927
Jun09 080616 93.51 93.54 93.46 93.47 -0.03 146,120 387,174 -24,482
Sep09 080616 93.44 93.47 93.39 93.41 -0.04 80,596 183,545 -10,686
Total Volume and Open Interest 533,121 2,749,546 -41,918
3-Mth Euribor(LIFFE)
Jun08 080616 95.035 95.040 95.035 95.040 +0.005 94,785 597,800 -13,315
Sep08 080616 94.865 94.880 94.790 94.800 -0.065 192,796 629,302 -1,788
Dec08 080616 94.660 94.695 94.580 94.610 -0.060 152,748 598,953 -551
Total Volume and Open Interest 1,018,043 3,601,741 +12,053
3-Mth Aus T-Bills(SFE)
Jun08 080612 92.19 92.27 92.10 92.20 +0.02 37,606 93,320 -61,124
Sep08 080616 91.91 92.01 91.89 91.95 +0.03 25,256 392,221 -6,338
Dec08 080616 91.78 91.88 91.74 91.82 +0.03 22,918 197,676 -10,488
Mar09 080616 91.75 91.83 91.71 91.78 +0.02 9,292 89,257 -5,428
Jun09 080616 91.77 91.86 91.73 91.80 +0.02 2,613 71,130 -4,015
Sep09 080616 91.84 91.93 91.80 91.88 +0.02 1,817 50,539 -3,273
Dec09 080616 91.92 92.02 91.88 91.96 +0.02 512 28,740 -1,727
Mar10 080616 91.95 92.09 91.95 92.04 +0.01 694 15,273 -364
Jun10 080616 92.01 92.17 92.01 92.11 unch 897 3,044 +207
Sep10 080616 92.06 92.22 92.06 92.17 +0.01 206 1,085 -99
Total Volume and Open Interest 78,066 850,969 -33,452
10-Year Aus T-Bonds(SFE)
Jun08 080616 93.29 93.30 93.21 93.22 -0.04 125,067 551,591 +26,384
Sep08 080616 93.25 93.30 93.18 93.20 -0.05 120,845 459,656 +103,130
Total Volume and Open Interest 400,851 1,011,247 +129,514
3-Year Aus T-Bonds(SFE)
Jun08 080616 92.98 93.06 92.96 92.99 +0.04 124,476 690,461 -2,910
Sep08 080616 92.93 93.01 92.87 92.93 +0.01 93,269 455,678 +120,312
Total Volume and Open Interest 314,964 1,146,139 +117,402
Gold(CMX)
Jun08 080616 884.5 893.0 871.3 883.6 +13.3 361 690 -1,236
Aug08 080616 872.6 897.3 868.7 886.3 +13.2 89,869 235,137 -5,433
Oct08 080616 879.5 899.5 876.3 891.1 +13.3 914 12,381 -426
Dec08 080616 884.0 905.5 879.3 896.0 +13.5 2,457 56,572 +646
Feb09 080616 889.1 905.3 889.0 901.2 +13.6 276 18,645 +155
Apr09 080616 894.7 910.9 894.7 906.4 +13.8 371 12,168 +232
Jun09 080616 912.0 912.0 912.0 912.0 +14.0 72 14,182 +20
Aug09 080616 917.9 917.9 917.9 917.9 +14.1 10 5,143 +0
Oct09 080616 924.0 924.0 924.0 924.0 +14.3 228 831 +0
Dec09 080616 933.1 933.4 929.1 930.3 +14.5 10 12,916 -2
Feb10 080616 936.7 936.7 936.7 936.7 +14.6 5 113 +0
Apr10 080616 943.2 943.2 943.2 943.2 +14.7 5 11 +0
Total Volume and Open Interest 151,492 393,644 +0
Silver(CMX)
Jul08 080616 1657.5 1747.0 1640.0 1723.2 +67.2 19,035 56,300 -653
Sep08 080616 1671.0 1756.5 1650.0 1733.8 +67.5 2,093 27,061 +833
Dec08 080616 1682.5 1768.0 1674.5 1748.8 +68.0 561 23,243 +29
Mar09 080616 1766.5 1766.5 1763.7 1763.7 +68.5 270 6,675 +2
May09 080616 1776.0 1776.0 1773.9 1773.9 +68.8 31 2,773 +23
Jul09 080616 1788.5 1788.5 1783.7 1783.7 +69.1 90 3,967 +29
Sep09 080616 1796.0 1796.0 1794.1 1794.1 +69.8 19 431 +7
Total Volume and Open Interest 37,833 132,112 +0
Platinum(NYMEX)
Jul08 080616 2037.5 2054.0 2025.0 2050.7 +13.7 1,036 11,821 -217
Oct08 080616 2040.0 2061.0 2040.0 2058.1 +14.2 265 4,293 +216
Jan09 080616 2040.0 2063.2 2040.0 2063.2 +14.2 16 70 +8
Total Volume and Open Interest 1,842 16,177 +0
Palladium(NYMEX)
Jun08 080616 461.75 461.75 461.75 461.75 +10.00 5 33 -310
Sep08 080616 454.25 466.95 450.00 464.45 +10.00 1,715 14,324 +210
Dec08 080616 465.50 469.00 465.50 468.35 +10.00 26 2,260 +1
Total Volume and Open Interest 1,225 16,763 -1
Copper(CMX)
Jul08 080616 358.90 370.50 358.50 366.55 +7.65 15,821 31,004 -2,261
Sep08 080616 358.85 369.50 358.85 366.40 +7.30 8,537 42,888 +2,233
Dec08 080616 358.15 366.50 358.15 364.15 +7.05 2,480 14,841 +1,233
Mar09 080616 358.00 362.50 358.00 361.35 +6.90 387 4,191 +279
May09 080616 359.55 359.55 359.55 359.55 +6.90 64 541 +8
Total Volume and Open Interest 26,051 100,680 +0
Aluminum(CMX)
Jun08 080616 1.35 1.35 1.35 1.35 -131.90      
Jul08 080616 1.35 1.35 1.35 1.35 -132.65      
Aug08 080616 1.36 1.36 1.36 1.36 -133.39      
Sep08 080616 1.37 1.37 1.37 1.37 -134.13      
Oct08 080616 1.38 1.38 1.38 1.38 -134.87      
Nov08 080616 1.38 1.38 1.38 1.38 -135.62      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080616 12288 12332 12220 12259 -41 3,087 27,642 -724
Sep08 080616 12302 12335 12210 12262 -40 4,275 10,454 +2,168
Dec08 080616 12271 12312 12271 12271 -41 21 1,852 -20
Mar09 080616 12284 12325 12284 12284 -41      
Total Volume and Open Interest 8,738 38,563 +39
S & P 500(CME)
Jun08 080616 1351.50 1364.50 1350.50 1357.80 +0.30 80,543 270,784 -96,321
Sep08 080616 1358.90 1367.20 1352.30 1360.00 +0.30 95,734 331,284 +115,459
Dec08 080616 1369.30 1369.30 1358.30 1363.80 +0.50 2,607 13,048 +1,279
Mar09 080616 1372.80 1372.80 1361.80 1367.30 +0.50 0 8 +0
Total Volume and Open Interest 197,053 625,173 +30,018
S & P 500 E-Mini(Globex)
Jun08 080616 1357.00 1365.00 1349.25 1357.75 +0.25 746,590 1,497,920 -220,934
Sep08 080616 1359.00 1367.50 1351.50 1360.00 +0.25 2,033,847 1,131,208 +187,076
Total Volume and Open Interest 3,090,145 2,680,955 +8,124
NASDAQ 100(CME)
Jun08 080616 1955.00 1992.50 1955.00 1980.50 +15.50 4,364 29,781 -3,015
Sep08 080616 1974.50 2003.00 1962.80 1990.30 +15.80 9,217 11,875 +2,399
Dec08 080616 2001.50 2001.50 1985.80 2001.50 +15.70 0 2 +0
Total Volume and Open Interest 17,932 41,819 -455
NASDAQ 100 E-Mini(Globex)
Jun08 080616 1968.80 1992.50 1952.50 1980.50 +15.50 131,468 283,741 -22,897
Sep08 080616 1974.50 2002.50 1962.50 1990.30 +15.80 417,808 134,841 +45,478
Total Volume and Open Interest 579,198 396,818 +816
S & P Midcap 400(CME)
Jun08 080616 861.50 872.50 861.50 870.65 +5.10 621 5,431 -320
Sep08 080616 864.50 874.25 864.50 873.00 +5.10 702 1,881 +181
Dec08 080616 878.00 878.90 878.00 878.00 +5.10 0 2 +0
Total Volume and Open Interest 943 7,453 +0
Russell 2000(CME)
Jun08 080616 731.00 740.50 731.00 738.70 +4.70 1,957 35,233 -1,841
Sep08 080616 734.00 741.00 730.60 738.60 +4.70 2,128 8,637 +1,606
Total Volume and Open Interest 7,802 44,303 +198
Russell 2000 E-Mini(Globex)
Jun08 080616 733.90 741.70 730.00 738.70 +4.70 120,294 488,394 -57,722
Sep08 080616 733.50 741.70 730.00 738.60 +4.70 253,905 265,839 +70,834
Total Volume and Open Interest 499,954 745,862 +4,741
Nikkei 225(CME)
Sep08 080616 14160 14400 14125 14325 +340 85,095 132,133 +23,745
Dec08 080616 14280 14345 14085 14320 +385 0 10 +0
Total Volume and Open Interest 85,100 132,393 -180,064
Nikkei 225(SGX)
Sep08 080616 14160 14400 14125 14325 +340 85,095 132,133 +23,745
Dec08 080616 14280 14345 14085 14320 +385 0 10 +0
Mar09 080616 14335 14335 14335 14335 +385      
Total Volume and Open Interest 85,100 132,393 -180,064
CAC 40(EURONEXT)
Jun08 080616 4698.0 4698.0 4622.5 4662.0 -23.0 128,365 635,977 +28,624
Jul08 080616 4710.0 4710.0 4635.5 4674.5 -23.0 13,196 19,283 +11,834
Aug08 080616 4715.0 4725.5 4656.0 4692.0 -21.5 33 296 +31
Total Volume and Open Interest 117,860 620,110 +0
Hang Seng Index(HKFE)
Jun08 080616 22700 23224 22670 23038 +592 7,590 6,989 +1,005
Jul08 080616 22745 23255 22718 23072 +593 86 511 -301
Total Volume and Open Interest 7,702 7,646 +717
DAX(EUREX)
Jun08 080616 6791.5 6817.0 6675.5 6727.0 -43.5 172,043 272,698 +3,330
Sep08 080616 6887.0 6891.0 6750.0 6800.5 -44.0 9,573 20,827 +4,744
Dec08 080616 6949.5 6971.0 6830.0 6881.0 -43.5 2,958 6,431 +387
Total Volume and Open Interest 173,008 291,495 +0
FT-SE 100(EURONEXT)
Jun08 080616 5819.00 5833.00 5760.00 5790.50 -19.50 124,327 441,309 -31,641
Sep08 080616 5855.00 5860.50 5789.50 5819.00 -18.50 35,780 85,347 +35,799
Dec08 080616 5877.50 5877.50 5864.00 5864.00 -19.50 11 4,472 -9
Total Volume and Open Interest 164,436 526,979 +0
SPI 200(SFE)
Jun08 080616 5367.0 5422.0 5336.0 5378.0 +10.0 36,811 315,303 +25,377
Sep08 080616 5369.0 5422.0 5345.0 5385.0 +14.0 12,406 21,377 +11,787
Dec08 080616 5465.0 5465.0 5434.0 5441.0 +11.0 24 1,739 -54
Total Volume and Open Interest 51,945 338,578 +37,110
GSCI(CME)
Jul08 080616 857.40 860.50 834.00 839.50 -0.50 1,074 15,010 +251
Aug08 080616 186.64 202.64 185.64 186.64 -1.00      
Sep08 080616 189.64 189.64 189.64 189.64        
RJ/CRB Index(ICE)
Aug08 080616 595.80 596.00 590.25 590.25 +5.50 15 753 -4
Nov08 080616 602.25 602.25 602.25 602.25 +5.50 0 391 +0
Jan09 080616 606.00 606.00 605.25 605.25 +5.50 0 17 +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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!