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 Thu August 14, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080814 1275.00 1275.00 1245.50 1245.50 -24.50 98 150 -137
Sep08 080814 1276.00 1276.00 1237.00 1265.25 -12.25 498 29,300 +37
Nov08 080814 1285.00 1286.00 1241.00 1274.00 -10.00 5,925 241,694 -1,529
Jan09 080814 1303.00 1303.00 1260.00 1292.00 -9.50 1,732 41,948 +1,144
Mar09 080814 1310.00 1310.00 1285.00 1308.00 -7.25 627 17,336 +1,185
May09 080814 1319.00 1320.00 1317.75 1317.75 -8.50 47 13,062 -97
Jul09 080814 1335.00 1335.00 1317.00 1329.00 -8.25 334 12,129 +134
Total Volume and Open Interest 120,834 392,492 +389
Soybean Meal(CBOT)
Aug08 080814 353.00 353.00 350.00 350.00 -9.50 520 172 -614
Sep08 080814 350.50 352.50 340.00 348.20 -7.30 4,441 39,605 +1,183
Oct08 080814 349.00 349.50 342.30 345.40 -4.60 1,606 25,384 +285
Dec08 080814 352.00 352.00 340.40 347.50 -4.50 2,270 74,806 +794
Jan09 080814 352.00 352.50 344.00 349.90 -4.40 76 10,132 -21
Mar09 080814 356.00 356.80 347.30 354.60 -3.90 832 12,021 +200
May09 080814 358.80 359.80 352.50 358.10 -3.90 110 6,951 +235
Jul09 080814 359.50 363.50 359.00 361.80 -3.70 486 5,866 +411
Total Volume and Open Interest 43,333 182,430 -1,815
Soybean Oil(CBOT)
Aug08 080814 51.25 51.25 51.25 51.25 -1.04 263 372 -240
Sep08 080814 51.92 52.15 50.77 52.12 -0.35 1,774 35,194 -478
Oct08 080814 52.25 52.47 51.20 52.42 -0.34 666 25,865 -298
Dec08 080814 53.10 53.20 51.50 52.90 -0.38 3,394 133,902 +3,414
Jan09 080814 53.35 53.45 52.72 53.44 -0.38 1,300 15,511 +401
Mar09 080814 53.95 54.15 53.35 54.03 -0.38 360 13,616 +1,169
May09 080814 54.10 54.45 54.10 54.45 -0.38 48 7,938 +355
Jul09 080814 54.55 54.95 54.33 54.90 -0.35 367 9,461 +337
Total Volume and Open Interest 80,221 256,460 +835
Canola(WCE)
Nov08 080814 552.0 560.0 533.6 555.0 -0.5 5,608 57,020 -1,187
Jan09 080814 566.0 570.2 558.4 570.2 +3.5 311 14,032 -31
Mar09 080814 569.4 576.5 568.9 574.7 -2.5 56 3,799 +23
May09 080814 580.7 588.0 580.7 585.2 -2.6 7 2,047 +0
Jul09 080814 592.0 599.9 591.4 599.2 +0.9 30 1,975 -9
Total Volume and Open Interest 7,062 82,922 -1,671
Corn(CBOT)
Sep08 080814 544.00 559.00 531.00 557.75 +18.75 5,449 165,017 -10,053
Dec08 080814 563.00 579.00 550.00 577.25 +18.75 8,952 571,755 -3,357
Mar09 080814 581.50 597.50 569.00 596.50 +18.75 1,475 174,362 -1,364
May09 080814 593.50 608.25 588.00 608.25 +19.25 167 30,658 -318
Jul09 080814 600.00 616.75 593.00 616.75 +19.00 215 86,022 -303
Sep09 080814 600.00 618.00 599.00 618.00 +18.50 123 16,097 +128
Total Volume and Open Interest 390,946 1,196,785 +5,933
Wheat(CBOT)
Sep08 080814 862.00 887.00 837.00 864.50 +14.25 3,326 78,818 -5,198
Dec08 080814 885.00 911.00 859.00 889.50 +14.25 4,588 164,395 +5,706
Mar09 080814 911.00 930.00 900.50 914.00 +14.50 338 33,329 +477
May09 080814 930.00 946.00 929.75 929.75 +15.25 166 3,398 +86
Jul09 080814 935.00 959.00 922.50 938.00 +12.25 11 35,266 +435
Total Volume and Open Interest 101,957 335,655 +2,135
Wheat(KCBT)
Sep08 080814 897.00 920.00 873.00 898.00 +11.75 12,882 30,276 -296
Dec08 080814 921.00 942.00 896.00 923.50 +14.25 7,480 41,116 +2,324
Mar09 080814 945.00 950.00 917.50 940.00 +13.00 2,268 10,691 +1,117
May09 080814 937.00 948.00 937.00 948.00 +9.00 130 1,045 +76
Jul09 080814 945.00 966.00 925.00 944.00 +7.50 1,024 13,236 +214
Total Volume and Open Interest 16,764 96,705 -646
Wheat(MGE)
Sep08 080814 960.00 974.00 931.00 954.50 +8.50 2,417 9,640 -884
Dec08 080814 959.00 975.00 930.00 956.25 +9.25 3,822 22,861 +523
Mar09 080814 975.00 987.00 951.00 974.00 +14.50 1,305 5,806 +425
May09 080814 990.00 992.00 968.00 979.00 +12.00 125 1,979 +47
Jul09 080814 960.00 960.00 960.00 960.00 +13.00 54 490 +10
Total Volume and Open Interest 9,188 43,581 +1,787
Oats(CBOT)
Sep08 080814 373.00 388.50 373.00 381.50 +9.75 41 1,279 -36
Dec08 080814 405.00 408.00 397.00 401.00 +10.00 103 9,940 -1,043
Mar09 080814 425.50 425.50 419.50 419.50 +9.50 46 2,007 +4
May09 080814 430.50 430.50 430.50 430.50 +10.00 54 1,022 +67
Total Volume and Open Interest 1,261 15,692 +195
Rough Rice(CBOT)
Sep08 080814 16.40 16.40 16.12 16.12 -0.40 6 3,530 -150
Nov08 080814 16.83 16.83 16.40 16.40 -0.40 8 7,029 -38
Jan09 080814 17.07 17.07 16.69 16.69 -0.39 3 884 -3
Mar09 080814 16.98 16.98 16.98 16.98 -0.39 0 394 -4
Total Volume and Open Interest 905 12,512 -175
Live Cattle(CME)
Aug08 080814 103.000 103.430 102.800 103.350 +0.170 2,894 14,386 -1,120
Oct08 080814 107.635 108.000 107.250 107.900 +0.450 12,424 138,400 +233
Dec08 080814 108.300 108.500 107.700 108.400 +0.250 6,633 65,707 +72
Feb09 080814 108.950 109.150 108.300 108.930 -0.050 2,674 28,485 +639
Apr09 080814 109.200 109.750 108.650 109.635 +0.500 490 18,068 +143
Jun09 080814 106.800 107.200 106.400 107.000 +0.300 421 8,316 -160
Total Volume and Open Interest 27,626 276,299 -1,881
Feeder Cattle(CME)
Aug08 080814 114.300 114.500 113.950 114.180 +0.130 733 4,980 -134
Sep08 080814 115.450 115.750 115.000 115.450 +0.270 2,568 8,689 -577
Oct08 080814 115.000 115.550 115.000 115.430 +0.580 2,363 12,023 +284
Nov08 080814 115.000 115.400 114.900 115.230 +0.280 861 5,186 +37
Jan09 080814 114.500 114.850 114.300 114.850 +0.250 331 1,955 +124
Mar09 080814 113.800 114.100 113.700 114.000 +0.200 61 676 -26
Apr09 080814 114.300 114.300 113.900 114.150 +0.050 9 361 +4
Total Volume and Open Interest 7,389 34,630 -223
Lean Hogs(CME)
Aug08 080814 88.200 88.650 88.200 88.580 +0.350 1,334 7,387 -913
Oct08 080814 76.300 77.000 76.050 76.080 -0.145 10,746 86,568 +1,071
Dec08 080814 76.050 76.500 75.800 76.180 +0.045 8,337 70,951 +1,529
Feb09 080814 82.600 82.650 81.600 81.800 -0.750 6,070 31,818 +1,769
Apr09 080814 86.230 86.250 85.450 86.200 -0.030 2,473 23,903 +475
May09 080814 91.600 91.600 90.650 91.400 -0.135 9 918 +4
Jun09 080814 94.200 94.600 93.700 94.430 -0.300 554 15,230 -16
Jul09 080814 92.800 92.850 92.000 92.800 -0.100 55 1,109 +40
Total Volume and Open Interest 36,039 235,108 +864
Pork Bellies(CME)
Aug08 080814 81.750 81.750 81.750 81.750 +4.500 16 34 -15
Feb09 080814 105.050 105.050 102.000 102.035 -1.015 314 639 -51
Mar09 080814 104.300 104.300 104.300 104.300 +0.050 1 6 -1
May09 080814 39.969 39.969 39.969 39.969 unch 6 3 +0
Jul09 080814 38.469 38.469 38.469 38.469 +1.500      
Total Volume and Open Interest 307 749 -47
Class III Milk(CME)
Aug08 080814 17.35 17.35 17.35 17.35 -0.05 199 4,609 +73
Sep08 080814 16.84 16.84 16.76 16.76 -0.27 268 5,335 +106
Oct08 080814 17.32 17.32 17.31 17.31 -0.17 256 4,044 +155
Nov08 080814 17.50 17.50 17.47 17.47 -0.13 123 3,609 +19
Dec08 080814 17.60 17.60 17.60 17.60 -0.05 57 3,824 +12
Total Volume and Open Interest 1,250 34,557 +206
Cocoa(ICE)
Sep08 080814 2707 2744 2603 2657 -34 7,935 11,123 -3,917
Dec08 080814 2712 2750 2622 2678 -19 11,343 70,556 +2,720
Mar09 080814 2715 2742 2626 2680 -20 1,235 24,954 -185
May09 080814 2725 2738 2630 2684 -18 237 9,685 +71
Jul09 080814 2688 2688 2645 2687 -17 47 4,200 +37
Sep09 080814 2692 2692 2641 2691 -21 33 1,960 +0
Dec09 080814 2724 2724 2634 2686 -24 80 6,511 +54
Total Volume and Open Interest 25,774 133,900 -2,671
Coffee "C"(ICE)
Sep08 080814 135.50 136.95 134.65 135.15 -0.40 21,122 30,680 -3,552
Dec08 080814 139.45 140.85 138.55 139.05 -0.40 18,517 79,813 +4,983
Mar09 080814 142.60 144.50 142.25 142.80 -0.35 1,413 13,212 +82
May09 080814 145.70 145.90 145.00 145.15 -0.35 345 4,802 +6
Jul09 080814 148.00 148.00 147.35 147.35 -0.40 82 1,758 -1
Sep09 080814 149.50 149.50 149.45 149.45 -0.40 54 1,468 +3
Total Volume and Open Interest 42,635 132,765 -3,395
Orange Juice(ICE)
Sep08 080814 104.00 106.10 103.75 104.25 +0.80 1,370 11,735 -582
Nov08 080814 108.20 109.80 107.20 107.75 +0.55 1,046 14,063 +425
Jan09 080814 112.75 113.50 110.95 111.50 +0.55 305 2,531 +102
Mar09 080814 116.55 117.15 114.55 115.20 +0.40 169 3,121 +118
May09 080814 119.70 119.70 118.55 118.70 +0.40 55 423 +55
Jul09 080814 121.20 121.20 121.20 121.20 +0.20 10 48 +10
Total Volume and Open Interest 4,602 31,815 +194
Sugar #11(ICE)
Oct08 080814 13.87 14.00 13.28 13.39 -0.46 34,429 319,356 -2,264
Mar09 080814 15.20 15.34 14.66 14.75 -0.45 17,838 172,508 +3,291
May09 080814 15.25 15.36 14.70 14.79 -0.45 2,794 84,365 +647
Jul09 080814 15.29 15.40 14.77 14.82 -0.45 3,036 81,430 +645
Oct09 080814 15.51 15.60 15.00 15.05 -0.44 1,803 64,963 +7
Total Volume and Open Interest 50,330 793,410 -4,752
Sugar #14(ICE)
Nov08 080814 23.30 23.31 23.30 23.31 -0.05 78 2,983 -17
Jan09 080814 23.05 23.27 23.05 23.25 -0.06 5 2,093 +5
Mar09 080814 23.00 23.23 23.00 23.23 -0.05 5 1,636 +0
May09 080814 23.20 23.25 23.20 23.25 -0.03 15 874 +0
Jul09 080814 23.25 23.25 23.25 23.25 -0.03 15 644 +0
Total Volume and Open Interest 196 8,776 +0
London Cocoa(LCE)
Sep08 080814 1500 1513 1476 1479 -19 1,642 57,947 -1,040
Dec08 080814 1507 1520 1486 1487 -17 4,512 61,189 -1,887
Mar09 080814 1508 1519 1486 1487 -17 2,412 41,279 +665
May09 080814 1517 1520 1491 1491 -18 809 19,858 +74
Jul09 080814 1494 1494 1494 1494 -18 0 7,505 +0
Sep09 080814 1495 1495 1495 1495 -18 0 1,601 +0
Dec09 080814 1499 1499 1499 1499 -18 0 2,021 +0
Total Volume and Open Interest 4,347 193,859 -31
London Coffee(LCE)
Sep08 080814 2215.00 2255.00 2200.00 2213.00 +5.00 17,497 44,801 -8,973
Nov08 080814 2235.00 2277.00 2232.00 2238.00 +3.00 13,246 39,353 +2,638
Jan09 080814 2222.00 2250.00 2220.00 2221.00 -2.00 5,665 52,892 +1,827
Total Volume and Open Interest 39,299 141,554 +517
London Sugar(LCE)
Oct08 080814 394.90 399.40 385.00 385.90 -8.20 1,220 25,500 +222
Dec08 080814 401.00 405.30 392.30 392.90 -8.10 624 12,244 -96
Mar09 080814 416.50 420.00 407.10 407.70 -8.00 544 15,275 +346
May09 080814 419.90 420.90 408.00 408.20 -8.10 0 3,940 +0
Aug09 080814 421.40 421.40 408.60 408.60 -7.60 110 4,941 +0
Total Volume and Open Interest 1,523 64,943 +165
Cotton(ICE)
Oct08 080814 68.85 68.85 66.60 67.09 -1.73 86 4,437 -14
Dec08 080814 71.25 71.45 69.05 69.48 -1.71 16,908 159,938 +2,021
Mar09 080814 75.88 75.92 74.12 74.54 -1.73 2,309 32,969 -355
May09 080814 77.50 77.50 76.09 76.39 -1.71 150 3,201 +44
Jul09 080814 78.68 78.73 77.30 77.67 -1.64 102 6,365 -23
Oct09 080814 79.87 79.87 79.87 79.87 -1.66 0 116 +0
Total Volume and Open Interest 12,858 214,066 -850
Lumber(CME)
Sep08 080814 267.3 269.7 265.0 268.8 +1.5 1,276 3,851 -367
Nov08 080814 257.7 259.8 254.5 254.8 -1.4 674 8,359 +62
Jan09 080814 271.1 271.9 269.6 270.5 -0.7 297 2,007 +95
Mar09 080814 272.0 275.0 272.0 274.3 -0.4 72 289 +28
Total Volume and Open Interest 3,031 14,795 +504
Crude Oil(NYM)
Sep08 080814 115.55 116.25 113.40 115.01 -0.99 322,967 139,443 -22,236
Oct08 080814 115.50 116.25 113.50 115.03 -0.96 157,976 265,780 +28,471
Nov08 080814 115.37 115.37 115.37 115.37 -0.90 57,151 94,419 +5,111
Dec08 080814 115.72 115.72 115.72 115.72 -0.86 56,437 174,351 +2,428
Jan09 080814 115.96 115.96 115.96 115.96 -0.83 7,217 43,517 +487
Feb09 080814 116.11 116.11 116.11 116.11 -0.78 1,289 17,684 -26
Mar09 080814 116.19 116.19 116.19 116.19 -0.75 1,338 15,522 -91
Apr09 080814 116.22 116.22 116.22 116.22 -0.74 972 13,999 +316
May09 080814 116.20 116.20 116.20 116.20 -0.73 488 16,275 +49
Jun09 080814 116.15 116.15 115.85 116.08 -0.72 6,274 54,367 -248
Jul09 080814 115.90 115.90 115.90 115.90 -0.72 134 18,143 -43
Aug09 080814 115.72 115.72 115.72 115.72 -0.71 12 9,263 +0
Sep09 080814 115.55 115.55 115.55 115.55 -0.69 204 11,650 +129
Oct09 080814 115.39 115.39 115.39 115.39 -0.66 149 6,611 +137
Nov09 080814 115.23 115.23 115.23 115.23 -0.64 65 4,226 +25
Dec09 080814 114.90 115.07 114.70 115.07 -0.62 20,937 112,016 +83
Total Volume and Open Interest 561,121 1,241,415 +760
e-miNY Crude Oil(NYM)
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080814 116.375 117.450 112.625 115.000 -1.000 26,172 6,925 -47
Oct08 080814 116.325 117.375 112.700 115.025 -0.975 2,066 2,408 +252
Nov08 080814 116.575 117.500 113.375 115.375 -0.900 269 265 -1
Dec08 080814 117.400 117.400 113.500 115.725 -0.850 211 462 +40
Jan09 080814 115.950 115.950 115.950 115.950 -0.850 2 5 -2
Feb09 080814 116.100 116.100 116.100 116.100 -0.800 1 2 +0
Mar09 080814 116.200 116.200 116.200 116.200 -0.750 1 1 +1
Apr09 080814 116.225 116.225 116.225 116.225 -0.725 0 1 +0
May09 080814 116.200 116.200 116.200 116.200 -0.725 0 1 +0
Total Volume and Open Interest 25,654 9,914 +573
Heating Oil(NYM)
Sep08 080814 313.50 313.50 309.19 309.91 -3.26 54,996 40,293 -7,343
Oct08 080814 310.62 312.91 310.62 312.91 -3.16 22,704 42,084 +3,169
Nov08 080814 316.56 316.56 316.56 316.56 -3.11 12,379 22,119 +2,279
Dec08 080814 319.50 321.83 319.50 320.06 -3.21 8,071 21,469 -236
Jan09 080814 323.16 323.16 323.16 323.16 -3.41 2,851 16,369 +346
Feb09 080814 324.76 324.76 324.76 324.76 -3.51 1,112 6,160 +132
Mar09 080814 324.41 324.41 324.41 324.41 -3.51 1,599 7,495 +530
Apr09 080814 322.21 322.21 322.21 322.21 -3.36 396 3,408 +27
May09 080814 320.16 320.16 320.16 320.16 -3.21 347 2,030 +72
Jun09 080814 318.56 318.56 318.56 318.56 -3.06 1,219 21,497 +145
Jul09 080814 318.31 318.31 318.31 318.31 -3.01 50 2,521 +6
Aug09 080814 319.11 319.11 319.11 319.11 -3.01 10 1,474 +1
Total Volume and Open Interest 78,235 223,001 -4,486
Gasoline(NYMEX)
Sep08 080814 294.30 296.33 284.52 291.20 -2.03 40,270 54,300 -6,014
Oct08 080814 284.25 286.43 275.40 281.55 -2.23 22,354 53,889 +5,300
Nov08 080814 286.25 286.25 276.01 281.40 -2.38 11,443 28,831 +1,212
Dec08 080814 284.13 285.32 276.14 282.15 -2.28 7,520 28,557 +275
Jan09 080814 284.09 285.80 279.35 284.00 -2.23 2,527 10,531 +212
Feb09 080814 286.45 287.52 282.45 286.30 -2.13 834 5,736 -4
Mar09 080814 289.09 289.09 283.30 289.00 -2.03 670 3,520 -78
Apr09 080814 304.25 304.25 304.25 304.25 -1.78 417 8,971 -70
May09 080814 305.00 305.00 305.00 305.00 -1.63 318 4,536 -87
Jun09 080814 304.08 304.60 304.08 304.60 -1.48 206 5,230 -62
Total Volume and Open Interest 86,832 219,268 +686
e-miNY RBOB Gasoline(NYM)
Sep08 080814 291.20 291.20 291.20 291.20 -2.03      
Oct08 080814 281.55 281.55 281.55 281.55 -2.23      
Nov08 080814 281.40 281.40 281.40 281.40 -2.38      
Dec08 080814 282.15 282.15 282.15 282.15 -2.28      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080814 8.405 8.450 8.035 8.136 -0.320 124,171 77,103 -4,867
Oct08 080814 8.600 8.600 8.210 8.239 -0.306 44,186 116,862 +6,304
Nov08 080814 8.875 8.970 8.629 8.629 -0.277 31,074 77,474 +1,139
Dec08 080814 9.280 9.280 9.039 9.039 -0.271 10,388 47,694 +459
Jan09 080814 9.510 9.510 9.269 9.269 -0.268 10,756 66,663 +1,317
Feb09 080814 9.530 9.530 9.170 9.292 -0.265 2,257 22,836 +135
Mar09 080814 9.380 9.380 9.144 9.144 -0.258 7,124 62,828 +386
Apr09 080814 8.850 8.950 8.749 8.749 -0.168 4,745 63,034 +461
May09 080814 8.739 8.739 8.739 8.739 -0.153 1,868 42,976 +220
Jun09 080814 8.836 8.836 8.836 8.836 -0.146 718 19,132 +233
Jul09 080814 9.110 9.110 8.946 8.946 -0.136 763 17,611 +298
Aug09 080814 9.030 9.030 9.016 9.016 -0.126 730 17,034 +328
Sep09 080814 9.210 9.210 9.046 9.046 -0.126 569 14,448 +292
Oct09 080814 9.150 9.170 9.126 9.126 -0.126 1,516 30,879 +245
Nov09 080814 9.455 9.455 9.421 9.421 -0.126 629 16,967 +237
Dec09 080814 9.740 9.786 9.730 9.786 -0.131 767 25,277 +191
Total Volume and Open Interest 163,626 922,113 -8,857
Brent Crude Oil(ICE)
Sep08 080814 114.41 114.89 111.88 112.64 -0.83 61,994 21,281 -14,475
Oct08 080814 115.75 116.26 111.55 113.68 -1.17 132,723 102,815 +3,659
Nov08 080814 116.58 117.14 112.56 114.71 -1.14 50,405 92,501 +10,487
Dec08 080814 117.41 117.90 113.47 115.63 -1.07 32,909 69,743 +4,178
Jan09 080814 117.54 118.42 114.66 116.40 -1.00 5,585 27,453 -277
Feb09 080814 118.75 118.82 115.25 116.98 -0.94 2,072 22,156 +321
Mar09 080814 119.10 119.10 115.62 117.34 -0.90 1,023 13,342 +73
Apr09 080814 118.54 118.54 115.91 117.55 -0.89 561 16,885 -505
May09 080814 117.40 117.78 116.04 117.66 -0.94 529 12,943 +161
Jun09 080814 118.55 118.86 116.06 117.69 -0.97 2,329 28,670 +537
Jul09 080814 117.76 117.76 117.76 117.76 -0.96 159 8,875 -400
Aug09 080814 117.80 117.80 117.80 117.80 -0.96 33 4,077 +2
Sep09 080814 117.81 117.81 117.81 117.81 -0.98 38 6,576 +19
Oct09 080814 117.76 117.76 117.76 117.76 -0.95 26 2,817 +292
Total Volume and Open Interest 267,891 541,487 -1,857
Gas Oil(ICE)
Sep08 080814 1030.00 1035.25 1002.50 1016.25 -2.75 43,535 69,001 +1,650
Oct08 080814 1035.75 1042.75 1010.00 1024.25 -2.75 19,839 52,757 +2,990
Nov08 080814 1049.00 1049.00 1017.25 1031.25 -3.25 4,783 24,754 +1,481
Dec08 080814 1055.00 1055.00 1025.00 1038.25 -3.25 4,610 43,516 -740
Jan09 080814 1057.75 1057.75 1033.00 1046.00 -3.00 3,580 32,566 +1,926
Feb09 080814 1061.00 1062.00 1039.00 1051.25 -2.75 454 13,648 +136
Mar09 080814 1062.50 1062.50 1040.75 1052.25 -2.00 228 12,432 +40
Apr09 080814 1061.00 1061.25 1041.25 1050.75 -2.25 142 6,034 +13
May09 080814 1059.75 1059.75 1040.75 1049.00 -1.75 247 8,044 +104
Jun09 080814 1058.00 1058.00 1039.50 1047.75 -1.25 1,031 21,614 +678
Total Volume and Open Interest 96,381 333,733 +217
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 27 191 -24
Sep08 080814 2.250 2.250 2.186 2.249 +0.014 39 261 -35
Oct08 080814 2.300 2.300 2.189 2.220 +0.008 15 209 -15
Nov08 080814 2.170 2.215 2.170 2.215 +0.010 25 237 +5
Dec08 080814 2.170 2.215 2.170 2.215 +0.010 20 171 +1
Jan09 080814 2.170 2.215 2.170 2.215 +0.015 20 134 -3
Feb09 080814 2.200 2.200 2.200 2.200 +0.020 0 143 +0
Mar09 080814 2.200 2.200 2.200 2.200 +0.020 0 172 +0
Total Volume and Open Interest 119 2,568 -34
US Dollar Index(ICE)
Sep08 080814 76.415 76.990 76.245 76.835 +0.450 11,855 34,527 +3,661
Dec08 080814 76.855 77.390 76.820 77.260 +0.480 179 2,218 -51
Mar09 080814 77.565 77.720 77.565 77.630 +0.480 2 98 +0
Total Volume and Open Interest 6,198 33,273 +662
Australian Dollar(CME)
Sep08 080814 87.27 87.27 86.68 86.88 -0.40 5 71,459 -875
Dec08 080814 86.01 86.01 86.01 86.01 -0.40 0 1,754 +17
Mar09 080814 85.17 85.17 85.17 85.17 -0.38 0 538 +0
Total Volume and Open Interest 65,095 74,805 +1,717
British Pound(CME)
Sep08 080814 186.99 187.00 186.35 186.35 -0.46 310 95,864 -146
Dec08 080814 185.14 185.14 185.14 185.14 -0.47 290 1,721 +280
Mar09 080814 183.94 183.94 183.94 183.94 -0.47 0 950 +1
Total Volume and Open Interest 89,679 99,819 -1,279
Canadian Dollar(CME)
Sep08 080814 94.43 94.43 93.98 94.02 -0.08 30 109,478 +714
Dec08 080814 94.00 94.00 93.86 93.97 -0.09 30 8,150 +227
Mar09 080814 94.01 94.01 94.01 94.01 -0.09 0 1,503 +0
Jun09 080814 94.08 94.08 94.08 94.08 -0.09 0 1,292 +0
Total Volume and Open Interest 43,110 121,154 -2,351
Japanese Yen(CME)
Sep08 080814 91.46 91.56 91.26 91.26 -0.21 7 178,372 -3,018
Dec08 080814 91.77 91.77 91.77 91.77 -0.21 1 23,000 -54
Mar09 080814 92.34 92.34 92.34 92.34 -0.21 0 548 +0
Total Volume and Open Interest 97,985 208,622 +1,965
Swiss Franc(CME)
Sep08 080814 91.95 91.95 91.38 91.42 -0.73 7 57,520 +1,460
Dec08 080814 91.50 91.50 91.50 91.50 -0.73 1 1,690 +1
Mar09 080814 91.63 91.63 91.63 91.63 -0.73 0 512 +0
Total Volume and Open Interest 62,632 58,312 -1,402
EuroFX(CME)
Sep08 080814 148.95 148.95 147.80 147.88 -1.19 197 132,088 -7,644
Dec08 080814 148.34 148.34 147.18 147.18 -1.19 97 4,371 -100
Mar09 080814 146.56 146.56 146.56 146.56 -1.19 0 426 +1
Total Volume and Open Interest 259,021 146,235 -2,463
Mexican Peso(CME)
Aug08 080814 982.2 982.2 982.2 982.2 -0.8      
Sep08 080814 981.0 981.0 978.8 978.8 -0.8 330 91,093 +5
Total Volume and Open Interest 19,295 105,696 -1,307
30-Year T-Bonds(CBOT)
Sep08 080814 116~055 117~055 115~310 116~290 +0~265 250,329 826,224 -12,741
Dec08 080814 114~315 116~070 114~315 115~310 +0~270 1,941 14,423 +1,200
Mar09 080814 113~040 114~285 113~040 114~285 +0~270 0 17 +0
Total Volume and Open Interest 228,160 852,830 +8,360
10-Year T-Notes(CBOT)
Sep08 080814 115~145 115~305 115~060 115~260 +0~130 806,090 1,721,177 -36,495
Dec08 080814 114~045 114~220 114~000 114~190 +0~130 32,965 116,350 +16,020
Mar09 080814 113~190 113~190 113~190 113~190 +0~130      
Total Volume and Open Interest 830,937 1,863,520 +47,991
5-Year T-Notes(CBOT)
Sep08 080814 111~089 111~122 111~089 111~121 +0~036 488,006 0 +0
Dec08 080814 111~046 111~046 111~046 111~046 +0~038 4,237 0 +0
Mar09 080814 111~033 111~033 111~033 111~033 +0~025      
Total Volume and Open Interest 483,816 1,593,412 +24,242
2 Year T-Notes(CBOT)
Sep08 080814 106~012 106~022 106~012 106~022 +0~014 2,663 873,069 -12,500
Dec08 080814 105~100 105~100 105~100 105~100 +0~016 1,725 19,725 +5,393
Mar09 080814 105~100 105~100 105~100 105~100 +0~016      
Total Volume and Open Interest 208,765 900,614 -2,229
Eurodollars(CME)
Sep08 080814 97.155 97.155 97.150 97.155 -0.005 5,401 1,378,964 +3,310
Dec08 080814 96.995 96.995 96.975 96.980 -0.015 5,766 1,694,581 -12,181
Mar09 080814 96.945 96.945 96.910 96.935 -0.005 10,826 1,421,011 -5,434
Jun09 080814 96.780 96.795 96.745 96.790 +0.015 2,422 1,219,189 +12,089
Sep09 080814 96.555 96.595 96.545 96.580 +0.030 9,527 1,015,272 +2,705
Dec09 080814 96.275 96.310 96.265 96.305 +0.045 2,147 782,718 +9,117
Mar10 080814 96.030 96.075 96.025 96.075 +0.060 4,359 574,738 +4,823
Jun10 080814 95.795 95.855 95.790 95.855 +0.075 3,128 305,542 -1,275
Sep10 080814 95.620 95.680 95.620 95.680 +0.080 1,864 214,637 +127
Dec10 080814 95.470 95.535 95.470 95.535 +0.085 1,231 199,745 +3,589
Mar11 080814 95.395 95.465 95.395 95.465 +0.085 3,659 162,184 +2,481
Jun11 080814 95.335 95.400 95.335 95.400 +0.085 2,319 143,387 +10
Sep11 080814 95.280 95.345 95.280 95.345 +0.080 1,592 104,687 -1,388
Dec11 080814 95.230 95.290 95.230 95.290 +0.075 1,157 98,351 +173
Mar12 080814 95.205 95.265 95.205 95.265 +0.070 775 101,359 +106
Jun12 080814 95.160 95.215 95.160 95.215 +0.065 863 77,912 +292
Sep12 080814 95.125 95.175 95.125 95.175 +0.060 584 56,028 -869
Dec12 080814 95.070 95.120 95.070 95.120 +0.060 732 63,384 +321
Total Volume and Open Interest 1,848,385 9,850,611 +24,145
30 Day Federal Funds(CBOT)
Aug08 080814 97.990 97.993 97.990 97.993 unch 0 114,765 -2,246
Sep08 080814 97.980 97.980 97.980 97.980 +0.005 0 73,286 -6,492
Oct08 080814 97.960 97.965 97.960 97.965 +0.005 5 109,377 +1,595
Nov08 080814 97.930 97.930 97.930 97.930 unch 106 146,545 +101
Dec08 080814 97.915 97.915 97.915 97.915 unch 6 64,310 +184
Jan09 080814 97.890 97.890 97.890 97.890 unch 0 25,997 +80
Total Volume and Open Interest 48,801 580,551 -4,886
30 Day Fed Funds(e-CBOT)
Aug08 080814 97.993 97.995 97.990 97.990 unch 5,229 114,765 -2,246
Sep08 080814 97.975 97.985 97.975 97.980 +0.005 7,219 73,286 -6,492
Oct08 080814 97.960 97.970 97.955 97.965 +0.005 6,140 109,377 +1,595
Nov08 080814 97.925 97.940 97.920 97.925 unch 11,326 146,545 +101
Dec08 080814 97.915 97.925 97.905 97.915 -0.005 6,807 64,310 +184
Jan09 080814 97.890 97.900 97.875 97.895 +0.005 8,186 25,997 +80
Total Volume and Open Interest 50,022 574,139 -547
3-Mth Euro-Yen(CME)
Sep08 080814 99.17 99.17 99.17 99.17 -0.01 2 8,225 +390
Dec08 080814 99.21 99.21 99.21 99.21 +0.01 0 2,882 +0
Mar09 080814 99.22 99.22 99.22 99.22 unch 0 1,897 +0
Jun09 080814 99.20 99.20 99.20 99.20 +0.02 0 475 +0
Sep09 080814 99.15 99.15 99.15 99.15 +0.02 0 510 +0
Dec09 080814 99.09 99.09 99.09 99.09 +0.02 0 1 +0
Mar10 080814 98.98 98.98 98.98 98.98 +0.02      
Jun10 080814 98.93 98.93 98.93 98.93 +0.02      
Sep10 080814 98.90 98.90 98.90 98.90 +0.01      
Dec10 080814 98.99 98.99 98.99 98.99 +0.01      
Total Volume and Open Interest 2 13,990 +390
3-Mth Euro-Yen(SGX)
Sep08 080814 99.17 99.17 99.17 99.17 0.00 203 21,877 +489
Dec08 080814 99.22 99.22 99.21 99.21 +0.01 342 18,413 +0
Mar09 080814 99.23 99.24 99.22 99.24 +0.01 65 9,855 -142
Jun09 080814 99.21 99.21 99.21 99.21 +0.01 87 4,437 +17
Sep09 080814 99.17 99.17 99.17 99.17 +0.01 44 1,378 +28
Dec09 080814 99.10 99.10 99.10 99.10 +0.01 40 525 +40
Mar10 080814 98.99 98.99 98.99 98.99 +0.01 0 450 +0
Jun10 080814 98.94 98.94 98.94 98.94 +0.01 0 450 +0
Total Volume and Open Interest 781 61,115 +162
Japanese Gov't Bonds(SGX)
Sep08 080814 137.70 138.11 137.70 137.83 +0.10 2,540 17,771 +5
Dec08 080814 137.70 137.70 137.70 137.70 +0.01      
Mar09 080814 137.70 137.70 137.70 137.70 +0.01      
Total Volume and Open Interest 1,439 18,112 +341
Euro-Bund(EUREX)
Sep08 080814 113.89 114.08 113.65 113.95 -0.08 620,290 1,231,972 +17,032
Dec08 080814 113.55 113.77 113.41 113.66 -0.07 664 6,231 -2
Mar09 080814 113.85 113.85 113.85 113.85 -0.08 330 0 +0
Total Volume and Open Interest 621,284 1,238,203 +17,030
Euro-Bobl(EUREX)
Sep08 080814 108.47 108.61 108.36 108.47 -0.11 324,666 965,176 +6,270
Dec08 080814 108.62 108.63 108.62 108.63 -0.10 1,194 9,587 +1,106
Mar09 080814 108.47 108.47 108.47 108.47 -0.11      
Total Volume and Open Interest 325,860 974,763 +7,376
3-Mth Euribor(EUREX)
Sep08 080814 95.025 95.030 95.020 95.020 -0.005 620 20,574 +39
Dec08 080814 95.055 95.060 95.045 95.045 -0.020 196 9,163 -145
Mar09 080814 95.355 95.370 95.355 95.355 -0.015 52 2,623 -3
Total Volume and Open Interest 1,178 37,955 -100
Long Gilt(LIFFE)
Sep08 080814 108~31 109~01 108~12 108~23 -0~08 93,666 341,924 +3,754
Dec08 080814 110~20 110~20 110~20 110~20 -0~08 0 50 +0
Total Volume and Open Interest 73,927 338,220 +6,872
3-Mth Short Sterling(LIFFE)
Sep08 080814 94.25 94.25 94.25 94.25 -0.02 121,930 396,644 -17,464
Dec08 080814 94.36 94.36 94.36 94.36 -0.10 145,848 475,807 -5,636
Mar09 080814 94.80 94.80 94.80 94.80 -0.04 200,299 498,908 -5,668
Jun09 080814 95.01 95.01 95.01 95.01 -0.04 189,083 393,766 +3,910
Sep09 080814 95.08 95.08 95.08 95.08 -0.02 127,668 233,614 +132
Dec09 080814 95.01 95.01 95.01 95.01 -0.02 92,001 227,534 +14,138
Total Volume and Open Interest 449,653 2,514,811 +23,700
3-Mth Euribor(LIFFE)
Sep08 080814 95.030 95.030 95.005 95.020 -0.005 65,636 683,247 +4,441
Dec08 080814 95.060 95.070 95.010 95.045 -0.020 99,380 634,462 +10,123
Mar09 080814 95.355 95.375 95.330 95.355 -0.015 126,455 527,913 -14,758
Total Volume and Open Interest 573,613 3,517,929 +3,496
3-Mth Aus T-Bills(SFE)
Sep08 080814 92.77 92.79 92.74 92.78 +0.02 17,638 424,074 +7,200
Dec08 080814 93.07 93.09 93.05 93.09 +0.02 30,715 366,012 +11,771
Mar09 080814 93.29 93.31 93.25 93.31 +0.04 20,252 165,911 +6,806
Jun09 080814 93.39 93.40 93.32 93.39 +0.03 12,361 128,185 +5,703
Sep09 080814 93.38 93.44 93.36 93.43 +0.05 6,439 61,267 +3,383
Dec09 080814 93.39 93.45 93.37 93.43 +0.05 2,764 48,044 +1,524
Mar10 080814 93.38 93.42 93.38 93.42 +0.05 1,663 22,485 +532
Jun10 080814 93.36 93.42 93.36 93.42 +0.06 1,133 12,541 +684
Sep10 080814 93.36 93.41 93.36 93.41 +0.07 1,000 3,688 -105
Dec10 080814 93.38 93.39 93.38 93.39 +0.07 0 1,872 +0
Total Volume and Open Interest 111,068 1,235,549 +37,448
10-Year Aus T-Bonds(SFE)
Sep08 080814 94.20 94.21 94.13 94.14 -0.05 30,845 487,381 +25,926
Dec08 080814 94.15 94.15 94.15 94.15 -0.05      
Total Volume and Open Interest 52,347 487,381 +25,926
3-Year Aus T-Bonds(SFE)
Sep08 080814 94.29 94.31 94.24 94.28 +0.01 83,252 823,556 +36,432
Dec08 080814 94.35 94.35 94.35 94.35 +0.01      
Total Volume and Open Interest 121,854 823,556 +36,432
Gold(CMX)
Aug08 080814 808.2 808.2 808.2 808.2 -16.8 155 393 +18
Oct08 080814 812.0 812.0 810.7 810.7 -16.9 6,073 30,602 +210
Dec08 080814 835.0 837.2 810.0 814.5 -17.0 157,642 228,818 -4,584
Feb09 080814 818.8 818.8 818.8 818.8 -17.0 3,307 19,873 +2,349
Apr09 080814 822.7 822.7 822.7 822.7 -17.0 333 14,319 -46
Jun09 080814 826.7 826.7 826.7 826.7 -17.1 5,616 21,514 +3,743
Aug09 080814 830.9 830.9 830.9 830.9 -17.2 2,553 11,487 +1,446
Oct09 080814 835.3 835.3 835.3 835.3 -17.3 1,210 2,039 +671
Dec09 080814 839.9 839.9 839.9 839.9 -17.4 1,457 13,684 -333
Feb10 080814 844.9 844.9 844.9 844.9 -17.6 12 102 +0
Apr10 080814 850.1 850.1 850.1 850.1 -17.7 10 16 +0
Jun10 080814 855.4 855.4 855.4 855.4 -17.8 53 3,439 +0
Total Volume and Open Interest 212,850 365,611 -7,988
Silver(CMX)
Sep08 080814 1478.0 1478.0 1414.0 1423.0 -61.5 39,267 45,649 -5,022
Dec08 080814 1455.0 1461.0 1425.0 1436.0 -61.8 12,560 55,857 +3,001
Mar09 080814 1451.0 1451.0 1448.6 1448.6 -62.0 201 7,371 +106
May09 080814 1456.4 1456.4 1456.4 1456.4 -62.3 130 5,090 +98
Jul09 080814 1464.2 1464.2 1464.2 1464.2 -62.6 176 6,655 +147
Sep09 080814 1471.7 1471.7 1471.7 1471.7 -63.2 155 1,555 -5
Dec09 080814 1483.9 1483.9 1483.9 1483.9 -64.5 107 7,838 +2
Total Volume and Open Interest 57,073 140,094 +1,340
Platinum(NYMEX)
Oct08 080814 1519.9 1549.8 1481.1 1489.1 -27.4 2,386 11,901 +107
Jan09 080814 1497.9 1497.9 1497.9 1497.9 -27.9 174 634 +171
Apr09 080814 1503.4 1503.4 1503.4 1503.4 -26.9 1 1 +0
Total Volume and Open Interest 1,717 12,258 +234
Palladium(NYMEX)
Sep08 080814 308.00 308.00 308.00 308.00 -8.35 1,810 9,982 -419
Dec08 080814 328.15 328.30 309.35 310.60 -8.15 622 3,679 +162
Mar09 080814 330.00 330.00 314.40 314.40 -8.15 8 56 +0
Total Volume and Open Interest 1,458 13,974 +32
Copper(CMX)
Sep08 080814 340.00 340.80 330.45 330.50 -4.70 21,507 34,630 -4,376
Dec08 080814 337.70 338.75 329.10 329.80 -4.20 10,425 39,553 +1,236
Mar09 080814 330.00 330.00 328.95 328.95 -3.80 1,854 10,122 +586
May09 080814 328.15 328.15 328.15 328.15 -3.70 134 1,348 -2
Jul09 080814 327.35 327.35 327.35 327.35 -3.60 119 856 -78
Total Volume and Open Interest 28,767 100,371 -1,656
Aluminum(CMX)
Aug08 080814 126.00 126.00 126.00 126.00 -1.75      
Sep08 080814 126.75 126.75 126.75 126.75 -1.75      
Oct08 080814 127.50 127.50 127.50 127.50 -1.75      
Nov08 080814 128.25 128.25 128.25 128.25 -1.75      
Dec08 080724 139.55 139.55 139.55 139.55 -2.00      
Jan09 080724 139.85 139.85 139.85 139.85 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080814 11460 11710 11445 11618 +96 2,694 32,006 -788
Dec08 080814 11615 11615 11595 11615 +96 10 2,035 +5
Mar09 080814 11631 11631 11631 11631 +96 0 3 +0
Jun09 080814 11645 11645 11645 11645 +96      
Total Volume and Open Interest 3,738 34,956 -852
S & P 500(CME)
Sep08 080814 1276.00 1300.30 1275.50 1293.80 +9.20 25,959 539,498 -6,719
Dec08 080814 1279.00 1300.00 1279.00 1295.40 +9.20 2,015 26,975 +1,819
Mar09 080814 1297.40 1297.40 1297.40 1297.40 +9.20 100 891 +100
Jun09 080814 1301.00 1301.00 1301.00 1301.00 +9.20 100 647 +96
Total Volume and Open Interest 34,986 572,857 +3,038
S & P 500 E-Mini(Globex)
Sep08 080814 1284.75 1300.75 1275.25 1293.75 +9.25 2,184,428 2,364,703 -29,861
Dec08 080814 1287.00 1302.00 1277.25 1295.50 +9.25 3,334 64,189 +358
Total Volume and Open Interest 1,747,285 2,464,192 -33,571
NASDAQ 100(CME)
Sep08 080814 1935.50 1974.00 1933.00 1965.80 +24.30 2,526 29,909 -103
Dec08 080814 1974.80 1974.80 1974.80 1974.80 +24.30 0 31 +0
Mar09 080814 1982.30 1982.30 1982.30 1982.30 +23.30 0 13 +0
Total Volume and Open Interest 3,001 30,059 +176
NASDAQ 100 E-Mini(Globex)
Sep08 080814 1943.50 1973.00 1933.50 1965.80 +24.30 443,815 342,306 +12,205
Dec08 080814 1955.80 1981.50 1942.80 1974.80 +24.30 720 4,658 -20
Total Volume and Open Interest 387,027 334,779 +2,027
S & P Midcap 400(CME)
Sep08 080814 813.50 823.10 813.00 823.10 +7.80 56 5,418 +41
Dec08 080814 824.50 824.50 824.50 824.50 +7.80 0 2 +0
Mar09 080814 831.80 831.80 831.80 831.80 +7.80      
Total Volume and Open Interest 68 5,379 -7
Russell 2000(CME)
Sep08 080814 743.00 756.75 743.00 755.00 +7.80 306 31,100 +1,014
Total Volume and Open Interest 2,626 30,086 +500
Russell 2000 E-Mini(Globex)
Sep08 080814 747.10 757.90 742.00 755.00 +7.80 241,852 570,527 -5,137
Dec08 080724 816.80 816.80 792.60 796.30 +156.00      
Total Volume and Open Interest 288,105 630,143  
Nikkei 225(CME)
Sep08 080814 13025 13095 12895 12960 -60 108,225 217,120 -9,484
Dec08 080814 12895 13040 12860 12905 -65 644 931 +35
Total Volume and Open Interest 108,869 218,291 -9,450
Nikkei 225(SGX)
Sep08 080814 13025 13095 12895 12960 -60 108,225 217,120 -9,484
Dec08 080814 12895 13040 12860 12905 -65 644 931 +35
Mar09 080814 12915 12915 12915 12915 -65      
Total Volume and Open Interest 108,869 218,291 -9,450
CAC 40(EURONEXT)
Aug08 080814 4427.5 4470.5 4383.0 4420.5 +14.0 270,142 603,803 -39,689
Sep08 080814 4445.0 4481.0 4394.5 4431.0 +14.0 169,083 372,644 +119,418
Oct08 080814 4445.0 4445.0 4445.0 4445.0 +14.0 14 21 +0
Total Volume and Open Interest 396,857 897,904 +144,746
Hang Seng Index(HKFE)
Aug08 080814 21050 21413 21050 21337 +134 10,608 7,998 -43,009
Sep08 080814 21024 21328 21001 21267 +131 146 923 +205
Total Volume and Open Interest 10,762 8,962 -42,862
DAX(EUREX)
Sep08 080814 6477.5 6510.0 6395.0 6473.5 +13.0 178,625 237,953 +3,343
Dec08 080814 6552.5 6581.0 6472.0 6547.0 +13.0 754 13,493 +264
Mar09 080814 6624.0 6649.0 6577.5 6621.5 +12.5 110 4,338 +85
Total Volume and Open Interest 143,332 252,092 -199
FT-SE 100(EURONEXT)
Sep08 080814 5504.00 5546.00 5448.50 5503.50 +42.50 109,395 499,296 -4,284
Dec08 080814 5533.00 5576.50 5490.50 5538.00 +43.00 205 12,779 -34
Mar09 080814 5557.00 5557.00 5503.00 5540.50 +40.50 4 4,052 -4
Total Volume and Open Interest 100,997 520,449 +6,290
SPI 200(SFE)
Sep08 080814 4951.0 5041.0 4903.0 4929.0 +15.0 24,691 247,800 +5,661
Dec08 080814 5044.0 5076.0 4972.0 4972.0 +14.0 18 2,659 +6
Mar09 080814 4972.0 4972.0 4972.0 4972.0 +14.0 0 866 +18
Total Volume and Open Interest 26,598 252,203 +5,686
GSCI(CME)
Aug08 080814 55.04 55.24 39.64 50.64 -4.75 4,137 3,106 -3,548
Sep08 080814 57.74 60.84 47.14 53.54 -4.60 3,394 13,696 +2,840
Oct08 080814 59.14 59.14 59.14 59.14 -4.50      
Total Volume and Open Interest 6,792 17,510 +1,308
RJ/CRB Index(ICE)
Nov08 080814 532.65 532.65 527.00 527.00 -5.00 490 898 +70
Jan09 080814 539.65 539.65 534.00 534.00 -5.00 2 405 +0
Feb09 080814 534.00 534.00 534.00 534.00 -5.00 0 11 +0
Total Volume and Open Interest 0 1 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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

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

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

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

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

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