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 Fri June 20, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080620 1545.75 1569.50 1522.00 1532.50 -13.00 58,585 96,018 +118
Aug08 080620 1547.00 1569.50 1525.00 1535.00 -13.00 20,819 66,114 +0
Sep08 080620 1521.75 1548.75 1506.00 1515.50 -12.50 2,674 14,564 +0
Nov08 080620 1520.00 1541.25 1498.50 1509.00 -12.50 46,065 237,594 -4
Jan09 080620 1532.75 1553.25 1513.00 1522.00 -12.75 2,204 27,992 +0
Mar09 080620 1532.00 1557.00 1516.75 1525.75 -11.75 1,351 7,377 +0
May09 080620 1531.50 1551.00 1513.00 1522.00 -10.50 1,445 11,823 +0
Total Volume and Open Interest 135,037 503,455 +276
Soybean Meal(CBOT)
Jul08 080620 419.60 425.50 409.20 411.70 -7.80 26,131 53,422 +0
Aug08 080620 415.00 421.90 407.10 408.90 -7.50 9,937 37,223 +5
Sep08 080620 408.40 415.00 402.00 403.90 -6.10 2,619 23,394 +0
Oct08 080620 395.50 401.80 389.90 390.80 -6.70 2,007 21,084 +67
Dec08 080620 394.00 399.00 387.00 387.90 -6.10 9,209 64,396 +39
Jan09 080620 396.70 400.50 388.80 389.60 -5.70 514 7,652 +0
Mar09 080620 392.60 400.50 390.60 391.40 -5.40 434 3,623 +0
May09 080620 398.00 399.50 390.00 391.00 -4.80 441 4,430 +0
Total Volume and Open Interest 51,438 224,326 +1,416
Soybean Oil(CBOT)
Jul08 080620 63.82 65.07 63.53 63.88 -0.24 34,835 51,137 +565
Aug08 080620 64.15 65.40 63.86 64.21 -0.25 8,660 45,843 +0
Sep08 080620 64.30 65.75 64.30 64.56 -0.25 2,037 20,595 +0
Oct08 080620 64.74 66.10 64.74 64.93 -0.24 991 16,488 +0
Dec08 080620 65.60 66.82 65.35 65.65 -0.25 14,651 97,258 -7
Jan09 080620 66.37 66.72 65.95 66.05 -0.22 537 6,456 +0
Mar09 080620 66.71 66.86 66.30 66.40 -0.20 487 5,813 +0
May09 080620 66.25 66.50 66.25 66.42 -0.19 834 5,192 +0
Total Volume and Open Interest 63,596 268,789 +448
Canola(WCE)
Jul08 080620 652.0 668.0 652.0 659.5 -0.8 3,432 16,917 +0
Total Volume and Open Interest 16,193 104,750 -907
Corn(CBOT)
Jul08 080620 728.00 738.00 717.75 721.25 -6.50 99,079 238,200 +181
Sep08 080620 741.00 752.00 731.75 735.50 -6.25 54,478 330,272 +41
Dec08 080620 760.75 771.75 751.50 755.50 -6.00 120,548 552,800 +41
Mar09 080620 775.00 786.00 766.25 770.25 -5.75 13,252 99,570 +0
May09 080620 778.00 792.75 773.00 777.50 -6.00 2,450 15,675 +0
Jul09 080620 779.00 794.00 775.75 779.00 -5.25 5,556 56,172 +0
Total Volume and Open Interest 306,090 1,429,601 +3,972
Wheat(CBOT)
Jul08 080620 881.00 893.75 863.25 866.50 -14.50 42,212 71,840 +495
Sep08 080620 899.00 911.75 880.75 884.25 -14.50 19,789 143,638 +9
Dec08 080620 919.50 935.00 904.00 907.25 -14.75 9,853 81,967 +1
Mar09 080620 937.00 955.75 925.75 928.25 -14.75 1,029 12,509 +0
May09 080620 964.00 964.00 939.25 939.50 -15.75 19 1,605 +0
Total Volume and Open Interest 74,950 360,422 -1,704
Wheat(KCBT)
Jul08 080620 929.00 940.00 911.75 915.00 -15.00 11,517 35,728 +0
Sep08 080620 939.25 952.75 925.00 926.00 -15.00 4,216 34,478 +0
Dec08 080620 965.00 973.25 945.50 946.00 -15.50 1,458 26,074 +0
Mar09 080620 973.00 991.00 964.00 965.00 -17.00 598 3,147 +0
May09 080620 968.00 968.00 968.00 968.00 -17.00 33 515 +0
Total Volume and Open Interest 18,111 114,776 -57
Wheat(MGE)
Jul08 080620 1082.25 1117.75 1082.25 1093.00 +3.00 774 2,568 +0
Sep08 080620 981.00 991.25 964.75 970.00 -12.00 2,318 16,721 +0
Dec08 080620 995.50 1005.50 978.50 981.50 -13.50 694 17,766 +0
Mar09 080620 1018.50 1020.00 992.75 994.00 -18.00 66 2,435 +0
May09 080620 994.00 1009.75 994.00 996.00 -22.00 2 965 +0
Total Volume and Open Interest 3,879 42,469 +528
Oats(CBOT)
Jul08 080620 413.00 420.00 402.00 415.50 +2.50 852 2,689 +0
Sep08 080620 425.00 430.25 413.25 428.00 +3.00 404 4,402 +0
Dec08 080620 442.00 448.75 430.50 445.25 +3.25 390 8,730 +0
Mar09 080620 456.00 460.25 456.00 460.25 +3.25 61 1,250 +0
Total Volume and Open Interest 1,707 17,071 +47
Rough Rice(CBOT)
Jul08 080620 20.10 20.27 20.01 20.03 +0.03 514 5,644 +27
Sep08 080620 19.41 19.66 19.38 19.41 +0.01 428 6,195 +0
Nov08 080620 19.69 19.74 19.49 19.60 +0.11 323 4,916 +0
Jan09 080620 19.95 19.95 19.84 19.95 +0.11 1 690 +0
Total Volume and Open Interest 1,266 17,802 -75
Live Cattle(CME)
Jun08 080620 95.180 96.800 95.000 95.580 +0.400 2,561 7,684 +66
Aug08 080620 103.500 106.150 103.500 104.850 +1.400 14,167 143,187 -87
Oct08 080620 110.830 113.200 110.830 112.035 +1.205 6,612 78,170 +21
Dec08 080620 112.750 115.050 112.750 113.535 +0.785 2,917 34,025 +0
Feb09 080620 115.450 117.650 115.450 116.200 +0.900 3,015 19,523 +0
Apr09 080620 116.035 119.200 116.035 117.650 +0.900 665 8,883 +0
Total Volume and Open Interest 30,220 295,340 -1,069
Feeder Cattle(CME)
Aug08 080620 111.000 114.100 111.000 113.580 +2.480 1,564 19,637 +12
Sep08 080620 113.480 115.980 113.300 115.350 +2.150 332 5,409 +10
Oct08 080620 114.650 116.900 114.300 116.830 +2.430 379 5,386 +1
Nov08 080620 114.535 117.200 114.535 116.950 +2.120 58 1,428 +0
Jan09 080620 115.000 116.000 114.500 115.700 +1.700 24 900 +0
Mar09 080620 114.500 115.700 114.500 115.550 +1.750 6 80 +0
Apr09 080620 114.000 115.500 114.000 115.250 +1.400 2 23 +0
Total Volume and Open Interest 2,365 32,863 -160
Lean Hogs(CME)
Jul08 080620 75.150 77.285 74.950 77.180 +2.895 8,964 23,305 +100
Aug08 080620 76.050 78.450 76.000 78.385 +2.935 11,676 81,852 +0
Oct08 080620 74.700 76.975 74.550 76.800 +2.665 4,353 49,946 +69
Dec08 080620 76.850 79.150 76.850 78.135 +1.785 2,250 44,085 +0
Feb09 080620 82.750 85.450 82.750 85.330 +2.630 1,529 18,572 +0
Apr09 080620 87.400 89.400 86.900 89.250 +2.570 804 10,136 +0
May09 080620 91.500 93.200 91.500 93.200 +1.550 33 403 +0
Jun09 080620 96.000 97.000 95.000 96.750 +1.750 1,368 6,693 +0
Total Volume and Open Interest 31,084 235,335 +3,118
Pork Bellies(CME)
Jul08 080620 72.600 74.200 72.450 72.950 +0.770 124 1,292 +2
Aug08 080620 74.600 75.550 73.800 74.150 +1.350 273 949 +0
Feb09 080620 96.750 96.750 96.500 96.500 -0.250 1 56 +0
Mar09 080620 97.500 97.500 97.500 97.500 unch 1 3 +0
May09 080620 33.069 33.069 33.069 33.069 unch      
Total Volume and Open Interest 399 2,300 +40
Class III Milk(CME)
Jun08 080620 20.20 20.20 20.20 20.20 +0.02 33 3,484 +0
Jul08 080620 18.89 18.93 18.68 18.77 -0.17 438 4,142 +2
Aug08 080620 19.90 19.96 19.79 19.81 -0.11 285 4,219 +0
Sep08 080620 20.80 20.80 20.60 20.62 -0.22 484 4,169 +0
Oct08 080620 20.75 20.88 20.57 20.60 -0.20 180 3,145 +0
Total Volume and Open Interest 2,252 34,664 +492
Cocoa(ICE)
Jul08 080620 3131 3215 3131 3204 +41 816 313 +0
Sep08 080620 3074 3128 3061 3125 +19 8,895 90,670 +0
Dec08 080620 3045 3089 3026 3084 +22 1,529 40,178 +0
Mar09 080620 2999 3051 2998 3041 +23 324 18,225 +0
May09 080620 3000 3032 3000 3028 +19 220 3,775 +0
Jul09 080620 3006 3026 3006 3026 +23 66 2,651 +0
Sep09 080620 3009 3031 3009 3031 +23 3 757 +0
Total Volume and Open Interest 11,873 159,077 +710
Coffee "C"(ICE)
Jul08 080620 137.95 145.65 137.00 143.95 +7.00 16,064 10,114 +0
Sep08 080620 140.00 148.50 139.55 146.70 +7.05 18,184 80,538 +0
Dec08 080620 143.50 152.20 143.25 150.40 +7.05 1,849 29,270 +0
Mar09 080620 147.50 155.30 147.50 153.90 +7.10 114 11,405 +0
May09 080620 149.75 157.60 149.75 156.05 +7.10 34 3,824 +0
Jul09 080620 158.20 159.70 158.15 158.15 +7.10 12 1,047 +0
Total Volume and Open Interest 36,268 138,934 -5,132
Orange Juice(ICE)
Jul08 080620 107.50 110.15 107.20 109.95 +2.00 1,569 7,497 +0
Sep08 080620 110.75 113.45 110.25 113.10 +2.25 1,806 16,399 +0
Nov08 080620 114.00 116.70 113.15 116.30 +2.45 449 4,587 +0
Jan09 080620 117.00 119.50 116.90 119.50 +2.60 27 2,004 +0
Mar09 080620 122.50 123.00 122.50 122.95 +2.85 2 2,455 +0
May09 080620 125.90 125.90 125.90 125.90 +2.80 0 20 +0
Total Volume and Open Interest 3,853 32,977 -262
Sugar #11(ICE)
Jul08 080620 11.52 12.07 11.51 11.97 +0.39 38,583 87,994 +0
Oct08 080620 12.65 13.14 12.60 13.08 +0.37 80,394 356,598 +0
Mar09 080620 13.80 14.31 13.80 14.26 +0.36 26,359 144,504 +0
May09 080620 14.11 14.56 14.05 14.53 +0.37 5,577 72,101 +0
Jul09 080620 14.30 14.80 14.30 14.78 +0.37 4,244 87,830 +0
Total Volume and Open Interest 160,058 862,029 -5,612
Sugar #14(ICE)
Sep08 080620 22.00 22.50 22.00 22.35 +0.59 193 2,252 +0
Nov08 080620 22.11 22.24 22.00 22.00 +0.05 19 2,484 +0
Jan09 080620 21.99 22.02 21.99 22.02 +0.07 0 1,395 +0
Mar09 080620 22.00 22.02 21.97 21.97 +0.12 100 1,106 +0
May09 080620 21.96 21.96 21.96 21.96 +0.46 70 458 +0
Total Volume and Open Interest 382 8,085 +348
London Cocoa(LCE)
Jul08 080620 1661 1693 1650 1688 +25 2,155 72,331 +0
Sep08 080620 1647 1669 1640 1666 +12 5,642 60,946 +0
Dec08 080620 1605 1628 1600 1625 +14 1,689 43,298 +0
Mar09 080620 1575 1596 1568 1593 +13 1,403 30,527 +0
May09 080620 1580 1592 1580 1589 +12 178 11,481 +0
Jul09 080620 1584 1594 1584 1592 +12 202 6,353 +0
Sep09 080620 1574 1598 1572 1596 +12 13 765 +0
Total Volume and Open Interest 11,282 226,866 -526
London Coffee(LCE)
Jul08 080620 2272.00 2380.00 2270.00 2365.00 +98.00 10,025 49,541 +0
Sep08 080620 2258.00 2370.00 2255.00 2360.00 +102.00 13,953 64,079 +0
Nov08 080620 2241.00 2339.00 2238.00 2325.00 +92.00 1,687 20,500 +0
Jan09 080620 2218.00 2275.00 2218.00 2270.00 +66.00 80 8,743 +0
Total Volume and Open Interest 25,745 142,863 -2,405
London Sugar(LCE)
Aug08 080620 378.00 388.50 378.00 383.00 +3.90 3,898 17,739 +0
Oct08 080620 364.90 375.00 364.90 373.00 +7.90 3,297 16,682 +0
Dec08 080620 370.00 378.00 370.00 377.00 +6.70 437 9,680 +0
Mar09 080620 381.50 392.00 381.50 391.50 +7.40 360 9,833 +0
May09 080620 390.70 396.00 390.00 396.00 +6.80 47 2,905 +0
Total Volume and Open Interest 8,295 64,392 +1,276
Cotton(ICE)
Jul08 080620 70.77 72.90 70.00 71.67 +0.23 4,015 15,705 +0
Oct08 080620 75.65 77.24 74.80 76.29 +0.04 358 5,099 +0
Dec08 080620 79.71 80.98 78.45 80.11 +0.04 14,997 159,720 +0
Mar09 080620 83.95 85.95 83.95 85.16 +0.02 1,121 27,883 +0
May09 080620 86.80 87.10 86.28 86.44 -0.10 32 2,465 +0
Jul09 080620 87.61 87.90 87.30 87.42 -0.19 219 5,633 +0
Total Volume and Open Interest 20,969 222,085 +346
Lumber(CME)
Jul08 080620 252.8 253.0 249.5 250.9 -1.2 353 3,500 +26
Sep08 080620 267.0 267.0 263.0 263.0 -4.4 505 7,623 +7
Nov08 080620 259.2 259.3 257.1 257.2 -1.9 42 2,026 +13
Jan09 080620 277.5 279.0 275.0 278.5 -1.4 56 780 +0
Total Volume and Open Interest 969 14,015 -151
Crude Oil(NYM)
Jul08 080620 132.06 136.80 131.19 134.62 +2.69 225,864 56,873 +0
Aug08 080620 132.41 137.50 131.75 135.36 +2.76 215,757 300,349 +0
Sep08 080620 132.83 137.80 132.25 135.66 +2.64 58,724 131,735 +0
Oct08 080620 133.20 137.69 132.54 135.72 +2.45 26,232 69,303 +0
Nov08 080620 133.12 137.37 132.87 135.71 +2.28 14,488 48,697 +0
Dec08 080620 133.36 137.88 132.90 135.66 +2.16 43,198 187,287 +0
Jan09 080620 137.08 137.08 135.31 135.53 +2.06 2,971 29,973 +0
Feb09 080620 135.37 135.37 135.37 135.37 +1.98 470 14,705 +0
Mar09 080620 136.40 136.40 135.15 135.21 +1.94 1,314 12,724 +0
Apr09 080620 135.03 135.03 135.03 135.03 +1.89 52 9,156 +0
May09 080620 135.00 135.00 134.84 134.84 +1.84 23 14,517 +0
Jun09 080620 135.60 135.60 134.53 134.64 +1.79 3,655 43,075 +0
Jul09 080620 135.00 136.00 134.45 134.45 +1.75 694 15,827 +0
Aug09 080620 134.28 134.28 134.28 134.28 +1.72 312 6,479 +0
Sep09 080620 134.12 134.12 134.12 134.12 +1.70 244 10,783 +0
Oct09 080620 133.97 133.97 133.97 133.97 +1.68 106 6,011 +0
Total Volume and Open Interest 620,652 1,321,378 -13,829
e-miNY Crude Oil(NYM)
Jun08 080519 126.300 127.775 125.300 127.050 +0.750 40,555 7,732 -2,400
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080620 132.275 137.500 131.700 135.350 +2.750 9,361 5,237 +0
Sep08 080620 132.950 137.775 132.350 135.650 +2.625 305 657 +0
Oct08 080620 132.950 136.925 132.950 135.725 +2.450 76 230 +0
Nov08 080620 135.800 135.800 135.500 135.700 +2.275 0 5 +0
Dec08 080620 133.100 136.500 133.100 135.650 +2.150 0 42 +0
Jan09 080620 135.525 135.525 135.525 135.525 +2.050 0 1 +0
Feb09 080620 135.375 135.375 135.375 135.375 +1.975 0 1 +0
Mar09 080620 135.200 135.200 135.200 135.200 +1.925      
Total Volume and Open Interest 33,392 13,166 -36
Heating Oil(NYM)
Jul08 080620 371.50 385.07 370.60 377.17 +5.82 35,315 33,895 +0
Aug08 080620 374.05 388.03 373.97 380.27 +5.87 19,843 44,873 +0
Sep08 080620 378.28 391.43 378.28 383.97 +5.77 7,181 25,852 +0
Oct08 080620 388.79 393.34 386.22 386.77 +5.82 3,181 16,264 +0
Nov08 080620 393.97 394.00 388.50 389.02 +5.77 2,619 10,170 +0
Dec08 080620 386.90 397.98 386.90 391.22 +5.72 3,985 23,287 +0
Jan09 080620 398.16 398.16 392.41 393.12 +5.67 1,015 14,788 +0
Feb09 080620 394.35 397.70 393.24 393.92 +5.57 338 3,999 +0
Mar09 080620 395.94 396.90 392.00 392.07 +5.32 603 2,915 +0
Apr09 080620 388.70 389.20 387.90 387.97 +5.22 184 2,002 +0
May09 080620 384.00 384.70 383.37 383.37 +5.12 126 1,229 +0
Jun09 080620 381.10 381.10 379.97 379.97 +5.02 589 18,352 +0
Total Volume and Open Interest 77,739 219,026 +2,934
Gasoline(NYMEX)
Jul08 080620 335.00 345.72 334.40 343.92 +8.66 35,114 48,230 -2,569
Aug08 080620 335.60 346.97 335.60 344.67 +8.21 27,371 60,336 +3,369
Sep08 080620 336.61 345.90 336.53 343.32 +7.61 10,569 38,562 +1,762
Oct08 080620 329.61 331.98 326.34 329.37 +6.81 5,514 39,374 +198
Nov08 080620 329.96 329.96 326.23 327.72 +6.56 3,834 13,798 +825
Dec08 080620 328.36 329.27 325.71 327.17 +6.26 4,581 23,827 +1,695
Jan09 080620 328.72 328.72 328.72 328.72 +6.26 705 8,940 +389
Feb09 080620 332.60 332.60 331.02 331.02 +6.16 171 2,998 -3
Mar09 080620 334.22 334.22 334.22 334.22 +6.06 203 2,421 -22
Apr09 080620 349.47 349.47 349.47 349.47 +5.81 101 5,931 +25
Total Volume and Open Interest 88,673 263,855 +5,969
e-miNY RBOB Gasoline(NYM)
Jul08 080620 343.92 343.92 343.92 343.92 +8.66 2 9 -1
Aug08 080620 344.67 344.67 344.67 344.67 +8.21 1 4 +1
Sep08 080620 343.32 343.32 343.32 343.32 +7.61      
Oct08 080620 329.37 329.37 329.37 329.37 +6.81      
Total Volume and Open Interest 3 13 +0
Natural Gas(NYM)
Jul08 080620 12.890 13.185 12.782 12.994 +0.133 53,944 74,759 +0
Aug08 080620 13.024 13.319 12.950 13.113 +0.122 14,178 111,673 +0
Sep08 080620 13.024 13.362 12.960 13.157 +0.126 7,739 76,422 +0
Oct08 080620 13.227 13.434 13.195 13.235 +0.134 3,987 71,825 +0
Nov08 080620 13.462 13.665 13.396 13.475 +0.134 1,753 41,682 +0
Dec08 080620 13.709 14.000 13.700 13.820 +0.134 840 40,891 +0
Jan09 080620 13.971 14.200 13.971 14.010 +0.119 2,071 55,689 +0
Feb09 080620 14.047 14.110 13.930 13.942 +0.118 687 19,190 +0
Mar09 080620 13.719 13.845 13.660 13.670 +0.114 2,337 49,378 +0
Apr09 080620 11.364 11.595 11.364 11.450 +0.094 2,271 50,797 +0
May09 080620 11.280 11.401 11.275 11.275 +0.094 1,136 31,308 +0
Jun09 080620 11.412 11.480 11.347 11.347 +0.098 686 16,745 +0
Jul09 080620 11.558 11.580 11.437 11.437 +0.098 218 15,036 +0
Aug09 080620 11.650 11.650 11.497 11.497 +0.098 61 13,699 +0
Sep09 080620 11.430 11.550 11.430 11.515 +0.099 273 11,364 +0
Oct09 080620 11.701 11.701 11.590 11.590 +0.101 245 31,833 +0
Total Volume and Open Interest 93,656 945,979 -1,832
Brent Crude Oil(ICE)
Aug08 080620 132.00 136.80 131.48 134.86 +2.86 95,539 101,481 +0
Sep08 080620 132.75 137.20 132.35 135.40 +2.71 48,750 111,231 +0
Oct08 080620 133.76 137.35 133.64 135.82 +2.61 27,411 46,462 +0
Nov08 080620 134.59 137.60 134.01 136.16 +2.53 15,312 20,940 +0
Dec08 080620 134.95 137.83 134.28 136.33 +2.40 23,249 62,418 +0
Jan09 080620 134.95 137.51 134.94 136.56 +2.25 5,232 25,678 +0
Feb09 080620 135.22 137.21 135.22 136.73 +2.15 1,733 14,927 +0
Mar09 080620 135.74 136.81 135.74 136.81 +2.08 1,026 9,140 +0
Apr09 080620 136.75 136.75 136.75 136.75 +1.99 653 11,455 +0
May09 080620 136.59 136.59 136.59 136.59 +1.90 24 4,248 +0
Jun09 080620 135.56 137.07 135.56 136.37 +1.83 1,412 17,033 +0
Jul09 080620 136.25 136.25 136.25 136.25 +1.79 0 5,741 +0
Aug09 080620 136.13 136.13 136.13 136.13 +1.74 0 2,168 +0
Sep09 080620 136.01 136.01 136.01 136.01 +1.69 0 3,922 +0
Total Volume and Open Interest 228,810 533,780 +1,775
Gas Oil(ICE)
Jul08 080620 1221.00 1246.25 1207.00 1233.00 +11.25 33,113 55,724 -593
Aug08 080620 1225.75 1250.75 1213.50 1238.00 +10.75 23,098 53,147 +1,466
Sep08 080620 1220.50 1257.50 1220.25 1244.75 +10.75 12,739 26,373 +512
Oct08 080620 1225.75 1259.75 1225.75 1249.75 +10.25 5,613 16,769 +146
Nov08 080620 1229.50 1263.00 1229.50 1253.00 +10.00 3,111 13,864 -228
Dec08 080620 1233.00 1269.25 1233.00 1256.25 +10.25 6,919 32,424 -68
Jan09 080620 1249.50 1270.00 1249.50 1259.25 +10.25 3,080 22,594 +18
Feb09 080620 1237.50 1270.50 1237.50 1259.75 +10.00 931 5,614 +49
Mar09 080620 1266.50 1266.50 1256.00 1256.00 +9.50 227 7,530 +990
Apr09 080620 1251.25 1251.25 1251.25 1251.25 +8.75 328 3,103 +200
Total Volume and Open Interest 95,746 289,334 +3,005
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080620 2.900 2.900 2.805 2.868 +0.020 5 281 -1
Aug08 080620 2.870 2.920 2.846 2.920 +0.079 35 223 +31
Sep08 080620 2.870 2.890 2.831 2.860 +0.031 73 186 +29
Oct08 080620 2.850 2.899 2.850 2.899 +0.072 48 163 +12
Nov08 080620 2.860 2.860 2.860 2.860 +0.037 5 126 -5
Dec08 080620 2.877 2.877 2.877 2.877 +0.042 0 145 +0
Jan09 080620 2.851 2.851 2.851 2.851 +0.016 3 151 -3
Total Volume and Open Interest 174 2,380 +64
US Dollar Index(ICE)
Sep08 080620 73.850 73.905 73.290 73.380 -0.490 2,635 25,086 +0
Dec08 080620 74.070 74.070 73.730 73.790 -0.480 0 2,362 +0
Mar09 080620 74.090 74.090 74.090 74.090 -0.460 0 11 +0
Total Volume and Open Interest 2,635 27,459 +1,255
Australian Dollar(CME)
Sep08 080620 93.96 94.63 93.85 94.35 +0.27 31,794 69,902 +0
Dec08 080620 93.30 93.54 92.84 93.27 +0.27 61 1,067 +0
Mar09 080620 92.00 92.29 91.96 92.23 +0.27 0 267 +0
Total Volume and Open Interest 31,867 71,248 -1,266
British Pound(CME)
Sep08 080620 195.95 196.62 195.71 196.39 +0.33 58,397 81,509 +10
Dec08 080620 194.54 195.18 194.42 195.03 +0.33 81 489 +0
Mar09 080620 193.76 193.76 193.43 193.76 +0.33 0 48 +0
Total Volume and Open Interest 58,478 82,178 -6,318
Canadian Dollar(CME)
Sep08 080620 98.38 98.95 97.96 97.97 -0.48 29,607 79,894 +0
Dec08 080620 98.43 98.73 97.94 97.94 -0.48 35 4,345 +0
Mar09 080620 98.16 98.64 97.93 97.93 -0.48 14 1,021 +0
Jun09 080620 97.91 98.54 97.91 97.91 -0.48 1 1,070 +0
Total Volume and Open Interest 29,665 87,235 -498
Japanese Yen(CME)
Sep08 080620 93.04 93.78 92.96 93.77 +0.71 101,573 138,899 +0
Dec08 080620 93.76 94.31 93.54 94.31 +0.71 13 21,243 +0
Mar09 080620 94.89 94.89 94.18 94.89 +0.71 0 32 +0
Total Volume and Open Interest 101,586 163,819 +2,275
Swiss Franc(CME)
Sep08 080620 95.81 97.13 95.73 96.76 +1.12 60,118 41,663 +2
Dec08 080620 95.87 97.18 95.72 96.84 +1.12 0 990 +0
Mar09 080620 96.95 97.18 95.83 96.95 +1.12 0 85 +0
Total Volume and Open Interest 60,118 42,778 -1,313
EuroFX(CME)
Sep08 080620 154.36 155.87 154.24 155.57 +1.30 166,387 130,920 +35
Dec08 080620 153.60 155.13 153.51 154.88 +1.29 101 1,693 +0
Mar09 080620 154.10 154.30 152.99 154.25 +1.26 0 296 +0
Total Volume and Open Interest 166,488 132,994 +938
Mexican Peso(CME)
Jul08 080620 969.0 969.0 966.2 969.0 +2.8 0 7 +0
Aug08 080620 965.0 965.0 962.2 965.0 +2.8      
Total Volume and Open Interest 13,243 112,156 +245
30-Year T-Bonds(CBOT)
Sep08 080620 112~185 113~165 112~175 113~050 +0~175 277,326 854,497 +247
Dec08 080620 112~040 112~180 112~040 112~180 +0~270 15 241 +0
Mar09 080620 111~115 111~115 110~165 111~115 +0~270 0 15 +0
Total Volume and Open Interest 287,620 875,925 +3,688
10-Year T-Notes(CBOT)
Sep08 080620 111~305 112~210 111~280 112~155 +0~200 945,888 1,904,463 +542
Dec08 080620 111~285 111~285 110~185 111~065 +0~200 0 6,372 +0
Mar09 080620 110~065 110~065 109~185 110~065 +0~200      
Total Volume and Open Interest 960,393 1,936,357 -28,662
5-Year T-Notes(CBOT)
Sep08 080620 109~004 109~065 109~001 109~060 +0~065 599,655 1,659,245 +1,659,245
Dec08 080620 108~108 108~108 108~043 108~108 +0~065 0 75 +0
Mar09 080620 108~108 108~108 108~043 108~108 +0~065      
Total Volume and Open Interest 608,884 1,692,002 -17,255
2 Year T-Notes(CBOT)
Sep08 080620 104~108 105~007 104~103 105~000 +0~030 261,431 927,199 +2,330
Dec08 080620 105~000 105~000 104~098 105~000 +0~030      
Mar09 080620 105~000 105~000 104~098 105~000 +0~030      
Total Volume and Open Interest 263,034 939,917 +22,096
Eurodollars(CME)
Sep08 080620 96.840 96.900 96.825 96.885 +0.055 313,981 1,516,516 -589
Dec08 080620 96.475 96.580 96.475 96.550 +0.080 352,032 1,501,653 -46
Mar09 080620 96.290 96.430 96.290 96.385 +0.095 351,902 1,258,680 -200
Jun09 080620 96.095 96.240 96.095 96.195 +0.095 331,917 1,021,374 +6
Sep09 080620 95.890 96.025 95.885 95.975 +0.085 251,819 868,487 -341
Dec09 080620 95.670 95.780 95.645 95.720 +0.070 179,935 651,551 -242
Mar10 080620 95.495 95.600 95.470 95.540 +0.060 138,485 489,614 -52
Jun10 080620 95.330 95.450 95.315 95.385 +0.055 111,266 265,698 +174
Sep10 080620 95.230 95.335 95.215 95.270 +0.050 60,930 219,721 -60
Dec10 080620 95.135 95.230 95.115 95.170 +0.045 57,991 198,840 -569
Mar11 080620 95.090 95.185 95.075 95.130 +0.040 47,437 141,324 -95
Jun11 080620 95.060 95.140 95.035 95.085 +0.040 44,790 128,651 -200
Sep11 080620 95.015 95.085 94.990 95.045 +0.045 20,883 78,735 +348
Dec11 080620 94.950 95.025 94.935 94.985 +0.045 18,431 76,477 +0
Mar12 080620 94.930 95.005 94.915 94.965 +0.045 17,995 94,521 +801
Jun12 080620 94.900 94.975 94.900 94.940 +0.045 16,257 55,005 +0
Sep12 080620 94.890 94.955 94.875 94.915 +0.045 8,969 49,430 +0
Dec12 080620 94.865 94.900 94.825 94.865 +0.045 6,595 39,639 +0
Total Volume and Open Interest 2,380,582 8,886,987 -28,128
30 Day Federal Funds(CBOT)
Jun08 080620 97.995 97.995 97.990 97.990 unch 1,203 63,721 +381
Jul08 080620 97.975 97.980 97.910 97.975 +0.005 9,074 102,896 +0
Aug08 080620 97.910 97.915 97.895 97.910 +0.010 19,949 140,589 +1,050
Sep08 080620 97.800 97.825 97.785 97.820 +0.035 13,736 94,762 +0
Oct08 080620 97.665 97.705 97.650 97.700 +0.050 11,141 105,323 +0
Nov08 080620 97.520 97.545 97.490 97.540 +0.050 6,873 141,826 +200
Total Volume and Open Interest 65,965 746,331 -80
30 Day Fed Funds(e-CBOT)
Jun08 080619 97.985 97.995 97.985 97.990 +0.010 1,176 63,340 -812
Jul08 080619 97.965 97.975 97.965 97.970 +0.005 9,018 102,896 +177
Aug08 080619 97.895 97.915 97.880 97.900 +0.005 19,173 139,539 +2,449
Sep08 080619 97.785 97.800 97.750 97.785 unch 13,675 94,762 -729
Oct08 080619 97.660 97.670 97.615 97.650 -0.005 11,108 105,323 -1,800
Nov08 080619 97.505 97.540 97.460 97.490 -0.015 6,834 141,626 +1,456
Total Volume and Open Interest 64,745 739,873 +546
3-Mth Euro-Yen(CME)
Sep08 080620 99.13 99.13 99.13 99.13 +0.02 200 0 -6,114
Dec08 080620 99.04 99.04 99.04 99.04 +0.03 45 0 -2,277
Mar09 080620 98.89 98.89 98.89 98.89 +0.03 200 0 -2,045
Jun09 080620 98.76 98.76 98.76 98.76 +0.03      
Sep09 080620 98.67 98.67 98.67 98.67 +0.04      
Dec09 080620 98.57 98.57 98.57 98.57 +0.03      
Mar10 080620 98.47 98.47 98.47 98.47 +0.03      
Jun10 080620 98.42 98.42 98.42 98.42 +0.03      
Sep10 080620 98.38 98.38 98.38 98.38 unch      
Dec10 080620 98.47 98.47 98.47 98.47 -0.01      
Total Volume and Open Interest 445    
3-Mth Euro-Yen(SGX)
Sep08 080620 99.12 99.12 99.12 99.12 +0.00 1,036 22,594 +0
Dec08 080620 99.03 99.03 99.01 99.03 unch 914 14,787 +0
Mar09 080620 98.89 98.89 98.86 98.88 unch 455 9,838 +0
Jun09 080620 98.75 98.76 98.73 98.75 unch 0 3,515 +0
Sep09 080620 98.65 98.65 98.64 98.65 unch 0 1,278 +0
Dec09 080620 98.58 98.58 98.57 98.58 unch 0 479 +0
Mar10 080620 98.47 98.47 98.47 98.47 unch 0 450 +0
Jun10 080620 98.43 98.43 98.43 98.43 unch 0 450 +0
Total Volume and Open Interest 2,405 57,551 +785
Japanese Gov't Bonds(SGX)
Sep08 080619 133.80 133.97 133.12 133.24 -0.26 1,820 18,948 -349
Dec08 080620 133.66 133.66 133.66 133.66 +0.42      
Mar09 080620 133.66 133.66 133.66 133.66 +0.42      
Total Volume and Open Interest 1,841 18,974 +26
Euro-Bund(EUREX)
Sep08 080620 109.93 110.42 109.85 110.26 +0.46 660,860 1,300,565 -10,388
Dec08 080620 109.90 110.00 109.90 109.98 +0.46 1,772 219 +1
Mar09 080620 109.98 109.98 109.98 109.98 +0.46      
Total Volume and Open Interest 662,632 1,300,784 -10,387
Euro-Bobl(EUREX)
Sep08 080619 105.52 105.70 105.06 105.15 -0.39 593,470 919,533 +17,333
Dec08 080620 105.55 105.59 105.36 105.50 +1.03      
Mar09 080620 105.50 105.50 105.50 105.50 +1.03      
Total Volume and Open Interest 498,009 925,003 +5,470
3-Mth Euribor(EUREX)
Jun08 080616 95.035 95.040 95.035 95.040 +0.005 885 22,674 -320
Sep08 080620 94.850 94.860 94.840 94.855 +0.015 1,734 17,347 -23
Dec08 080620 94.690 94.710 94.685 94.700 +0.015 1,954 6,477 +1,583
Total Volume and Open Interest 3,985 32,479 +1,502
Long Gilt(LIFFE)
Jun08 080620 103~28 104~11 103~27 104~11 +0~22 1,176 19,174 +0
Sep08 080620 103~23 104~14 103~21 104~06 +0~22 72,443 316,781 +0
Total Volume and Open Interest 73,619 335,955 -1,719
3-Mth Short Sterling(LIFFE)
Sep08 080620 93.65 93.75 93.65 93.72 +0.05 59,506 446,378 +0
Dec08 080620 93.51 93.62 93.49 93.60 +0.10 61,883 555,570 +0
Mar09 080620 93.54 93.67 93.51 93.65 +0.14 94,252 469,155 +0
Jun09 080620 93.54 93.68 93.50 93.67 +0.15 83,149 380,894 +0
Sep09 080620 93.47 93.68 93.47 93.65 +0.15 54,784 198,707 +0
Dec09 080620 93.48 93.68 93.48 93.64 +0.15 25,443 162,036 +0
Total Volume and Open Interest 405,112 2,401,768 -323,475
3-Mth Euribor(LIFFE)
Sep08 080620 94.815 94.865 94.815 94.855 +0.015 144,577 659,766 -2,479
Dec08 080620 94.685 94.720 94.680 94.700 +0.015 111,770 619,855 +7,115
Mar09 080620 94.645 94.700 94.640 94.670 +0.025 125,447 481,469 +3,842
Total Volume and Open Interest 688,469 3,119,872 +21,542
3-Mth Aus T-Bills(SFE)
Sep08 080620 91.99 92.02 91.92 91.96 -0.03 23,084 359,241 -22,361
Dec08 080620 91.89 91.91 91.79 91.81 -0.07 18,853 193,217 -18,355
Mar09 080620 91.86 91.89 91.76 91.79 -0.07 11,583 100,460 -5,162
Jun09 080620 91.91 91.92 91.77 91.80 -0.09 5,285 70,672 -2,398
Sep09 080620 91.98 92.00 91.83 91.87 -0.09 1,454 46,911 -4,064
Dec09 080620 92.06 92.09 91.90 91.95 -0.09 1,186 27,723 -869
Mar10 080620 92.15 92.18 92.00 92.02 -0.11 1,961 16,371 +150
Jun10 080620 92.26 92.26 92.07 92.10 -0.11 666 5,247 +464
Sep10 080620 92.19 92.19 92.13 92.14 -0.11 268 1,579 +190
Dec10 080620 92.20 92.23 92.16 92.18 -0.10 216 1,189 +67
Total Volume and Open Interest 64,730 823,967 -52,215
10-Year Aus T-Bonds(SFE)
Sep08 080619 93.41 93.48 93.39 93.41 +0.03 29,957 499,262 -1,953
Dec08 080620 93.33 93.33 93.33 93.33 -0.08      
Total Volume and Open Interest 36,810 441,336 -57,926
3-Year Aus T-Bonds(SFE)
Sep08 080619 93.18 93.19 93.11 93.11 -0.03 72,661 501,798 +6,621
Dec08 080620 93.04 93.04 93.04 93.04 -0.07      
Total Volume and Open Interest 82,668 436,009 -65,789
Gold(CMX)
Jun08 080620 903.8 907.3 901.0 901.3 -0.4 135 256 +0
Aug08 080620 900.4 910.1 897.8 903.7 -0.5 103,374 243,301 +0
Oct08 080620 905.0 913.5 903.2 908.4 -0.6 661 12,514 +0
Dec08 080620 910.4 919.5 907.8 913.2 -0.6 2,131 55,970 +0
Feb09 080620 914.2 920.7 914.2 918.4 -0.6 211 18,718 +0
Apr09 080620 918.9 927.5 918.9 923.5 -0.6 167 12,263 +0
Jun09 080620 931.8 933.3 928.9 928.9 -0.6 608 14,323 +0
Aug09 080620 932.4 934.6 930.1 934.6 -0.7 3 5,141 +0
Oct09 080620 940.3 940.3 940.3 940.3 -0.8 0 831 +0
Dec09 080620 943.0 946.9 943.0 946.5 -0.8 559 13,000 +0
Feb10 080620 952.9 952.9 952.9 952.9 -0.8 0 113 +0
Apr10 080620 959.3 959.3 959.3 959.3 -0.8 0 11 +0
Total Volume and Open Interest 109,120 396,119 +5,648
Silver(CMX)
Jul08 080620 1737.0 1764.5 1730.5 1739.7 -7.3 29,643 49,649 +0
Sep08 080620 1746.0 1775.0 1741.0 1750.5 -7.3 3,167 30,099 +0
Dec08 080620 1760.5 1787.5 1760.0 1765.5 -7.3 821 24,736 +0
Mar09 080620 1786.5 1786.5 1779.5 1780.4 -7.3 199 6,770 +0
May09 080620 1802.0 1802.0 1790.0 1790.4 -7.4 1 2,782 +0
Jul09 080620 1808.5 1808.5 1800.0 1800.0 -7.5 100 4,091 +0
Sep09 080620 1809.0 1809.4 1807.0 1809.4 -7.7 1 432 +0
Total Volume and Open Interest 34,336 131,110 +179
Platinum(NYMEX)
Jul08 080620 2047.7 2072.9 2046.1 2062.4 +6.6 2,299 10,366 +0
Oct08 080620 2054.0 2077.1 2054.0 2068.9 +8.1 502 5,898 +0
Jan09 080620 2079.0 2079.0 2071.0 2071.9 +6.0 30 66 +0
Total Volume and Open Interest 2,831 16,330 +184
Palladium(NYMEX)
Jun08 080620 473.25 476.85 473.25 476.85 +0.35 5 28 +0
Sep08 080620 478.00 482.00 470.00 479.20 unch 1,019 14,730 +0
Dec08 080620 478.75 483.10 478.75 483.10 unch 1 2,244 +0
Total Volume and Open Interest 1,026 17,043 +120
Copper(CMX)
Jul08 080620 378.00 384.25 376.50 383.20 +5.25 12,502 24,543 +0
Sep08 080620 377.00 384.00 376.30 383.05 +5.25 8,907 47,273 +0
Dec08 080620 378.00 380.50 377.70 380.15 +5.10 2,103 16,644 +0
Mar09 080620 376.00 376.70 375.30 376.70 +4.95 539 4,629 +0
May09 080620 373.70 374.50 373.50 374.40 +4.85 28 666 +0
Total Volume and Open Interest 25,120 104,865 +2,377
Aluminum(CMX)
Jun08 080620 1.42 1.42 1.42 1.42 +0.03      
Jul08 080620 1.43 1.43 1.43 1.43 +0.03      
Aug08 080620 1.44 1.44 1.44 1.44 +0.03      
Sep08 080620 1.45 1.45 1.45 1.45 +0.04      
Oct08 080620 1.45 1.45 1.45 1.45 +0.03      
Nov08 080620 1.46 1.46 1.46 1.46 +0.03      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080620 12050 12051 11815 11844 -200 4,801 24,399 +0
Dec08 080620 11975 12006 11854 11854 -203 3 1,854 +0
Mar09 080620 11867 12070 11867 11867 -203      
Jun09 080620 11878 11878 11878 11878        
S & P 500(CME)
Sep08 080620 1342.00 1343.30 1315.50 1319.00 -22.60 74,445 470,436 +82
Dec08 080620 1332.00 1334.60 1319.60 1322.00 -22.60 0 13,531 +0
Mar09 080620 1326.00 1340.60 1323.60 1326.00 -22.60 0 8 +0
Jun09 080620 1330.00 1344.60 1327.60 1330.00 -22.60 0 9 +0
Total Volume and Open Interest 124,796 649,527 -4,880
S & P 500 E-Mini(Globex)
Sep08 080620 1342.50 1343.50 1315.25 1319.00 -22.50 2,294,625 1,752,363 +582
Dec08 080620 1335.00 1338.50 1318.00 1322.00 -22.50 30 5,207 +0
Total Volume and Open Interest 2,731,974 2,812,083 -50,853
NASDAQ 100(CME)
Sep08 080620 1992.00 1994.00 1928.00 1941.50 -49.00 7,663 22,778 +41
Dec08 080620 1952.80 1965.00 1952.80 1952.80 -49.00 0 2 +0
Mar09 080620 1960.80 1964.80 1960.80 1960.80 -49.00      
Total Volume and Open Interest 14,146 53,626 +1,079
NASDAQ 100 E-Mini(Globex)
Sep08 080620 1992.50 1994.00 1927.50 1941.50 -49.00 442,572 240,667 +121
Dec08 080620 1960.00 1960.00 1941.50 1952.80 -49.00 3 4 +0
Total Volume and Open Interest 513,520 464,333 -8,859
S & P Midcap 400(CME)
Sep08 080620 867.50 867.50 855.50 856.60 -14.30 1,060 4,403 +0
Dec08 080620 861.60 861.60 860.40 861.60 -14.30 0 2 +0
Mar09 080620 866.60 866.60 865.40 866.60 -14.30      
Total Volume and Open Interest 2,579 7,203 +82
Russell 2000(CME)
Sep08 080620 738.15 738.20 719.00 725.70 -11.70 5,360 27,547 +20
Total Volume and Open Interest 10,074 51,761 -484
Russell 2000 E-Mini(Globex)
Jun08 080620 737.30 738.30 732.60 734.40 -3.10 114,568 241,250 +8,385
Sep08 080620 737.40 738.40 718.40 725.70 -11.70 329,889 533,530 +0
Total Volume and Open Interest 444,457 774,780 -8,142
Nikkei 225(CME)
Sep08 080620 14185 14235 13910 13960 -170 87,015 147,666 +582
Dec08 080620 14020 14175 13875 13900 -190 24 121 -10
Total Volume and Open Interest 87,039 149,018 +572
Nikkei 225(SGX)
Sep08 080620 14185 14235 13910 13960 -170 87,015 147,666 +582
Dec08 080620 14020 14175 13875 13900 -190 24 121 -10
Mar09 080620 13915 13915 13915 13915 -190      
Total Volume and Open Interest 87,039 149,018 +572
CAC 40(EURONEXT)
Jun08 080620 4605.0 4618.0 4495.0 4500.5 -91.5 247,486 627,674 +0
Jul08 080620 4619.5 4628.5 4483.0 4519.0 -84.0 141,384 324,643 +0
Aug08 080620 4614.0 4614.0 4534.0 4534.0 -84.0 33 1,183 +0
Total Volume and Open Interest 397,148 987,904 +50,902
Hang Seng Index(HKFE)
Jun08 080620 22825 23452 22696 22710 -102 7,486 2,999 -6,984
Jul08 080620 22867 23480 22730 22753 -114 160 425 +1
Total Volume and Open Interest 7,671 3,510 -6,994
DAX(EUREX)
Jun08 080620 6742.0 6768.5 6662.5 6662.5 -67.5 212,645 195,958 +0
Sep08 080620 6812.0 6839.0 6611.5 6653.0 -149.0 84,133 123,722 +0
Dec08 080620 6897.5 6918.5 6696.5 6731.0 -151.0 7,335 7,195 +0
Total Volume and Open Interest 304,113 326,875 +3,985
FT-SE 100(EURONEXT)
Jun08 080620 5712.50 5730.50 5686.00 5701.50 -8.50 258,089 143,192 +0
Sep08 080620 5738.50 5758.00 5620.50 5669.00 -68.50 188,857 443,520 +0
Dec08 080620 5715.00 5715.00 5715.00 5715.00 -69.50 4 4,458 +0
Total Volume and Open Interest 446,950 591,205 +1,509
SPI 200(SFE)
Jun08 080619 5435.0 5453.0 5357.0 5384.0 -51.0 85,029 302,439 -55,723
Sep08 080620 5367.0 5412.0 5278.0 5309.0 -50.0 35,443 225,468 +14,813
Dec08 080620 5439.0 5439.0 5344.0 5361.0 -51.0 234 1,986 +25
Total Volume and Open Interest 47,555 454,193 -61,021
GSCI(CME)
Jul08 080620 844.50 852.00 839.40 841.50 +11.25 107 14,887 +6
Aug08 080620 189.64 199.64 186.64 189.64 +11.50      
Sep08 080620 192.64 201.64 189.64 192.64 +11.50      
Total Volume and Open Interest 107 14,887 -10
RJ/CRB Index(ICE)
Aug08 080619 597.70 599.50 591.00 591.00 -7.50 225 622 -132
Nov08 080619 605.90 608.50 601.00 601.00 -7.50 27 405 +11
Jan09 080619 611.50 611.50 604.00 604.00 -7.50 210 206 +188
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!!!