Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed October 29, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081029 896.00 948.75 890.50 937.25 +58.50 6,091 36,755 -12,152
Jan09 081029 905.00 958.00 901.00 947.00 +59.00 7,175 151,918 +3,818
Mar09 081029 919.00 969.75 915.00 959.25 +59.50 1,832 37,963 +1,982
May09 081029 929.00 979.75 929.00 969.50 +59.75 898 16,727 +378
Jul09 081029 937.00 988.50 933.00 977.50 +59.00 1,201 28,854 -118
Aug09 081029 979.00 979.00 920.50 979.00 +58.50 13 1,480 +37
Sep09 081029 940.00 982.00 919.50 976.00 +56.50 0 794 +0
Total Volume and Open Interest 159,610 329,149 -10,041
Soybean Meal(CBOT)
Dec08 081029 271.80 286.80 270.20 283.00 +16.20 4,749 67,331 -4,061
Jan09 081029 273.90 288.70 273.70 285.30 +16.60 572 16,813 +213
Mar09 081029 276.70 291.80 276.70 289.00 +17.20 1,608 20,979 -99
May09 081029 280.10 294.80 280.00 292.10 +17.30 752 11,230 +315
Jul09 081029 283.30 297.60 283.30 294.60 +17.00 516 16,439 +563
Aug09 081029 286.60 298.10 286.60 295.00 +16.90 9 4,476 +73
Sep09 081029 290.00 298.10 288.00 294.50 +16.40 4 3,178 -1
Oct09 081029 291.70 295.50 287.00 291.00 +15.50 3 1,690 +12
Total Volume and Open Interest 40,645 153,378 -2,020
Soybean Oil(CBOT)
Dec08 081029 32.71 34.38 32.35 34.33 +2.45 4,557 94,742 -3,631
Jan09 081029 33.05 34.87 32.90 34.87 +2.50 1,763 56,976 +886
Mar09 081029 33.99 35.35 33.38 35.35 +2.50 1,132 27,884 -660
May09 081029 34.20 35.72 33.49 35.72 +2.50 473 16,472 -238
Jul09 081029 34.57 35.99 34.10 35.99 +2.50 472 25,669 +189
Aug09 081029 35.25 36.18 35.25 36.18 +2.50 36 3,696 -7
Sep09 081029 35.70 36.37 35.70 36.37 +2.50 4 3,289 -19
Oct09 081029 35.90 36.52 35.90 36.52 +2.50 2 2,862 +58
Total Volume and Open Interest 47,486 259,474 -852
Canola(WCE)
Nov08 081029 426.0 434.5 419.0 422.3 +6.8 4,229 3,579 -1,997
Jan09 081029 430.4 444.0 425.1 430.2 +5.9 8,703 61,964 +1,637
Mar09 081029 440.0 451.1 436.5 439.3 +5.5 1,277 8,229 -427
May09 081029 456.2 461.2 445.8 448.2 +5.4 939 3,713 +89
Jul09 081029 455.0 465.0 452.1 454.3 +4.9 408 3,611 +28
Total Volume and Open Interest 15,371 86,301 -669
Corn(CBOT)
Dec08 081029 400.50 420.75 396.25 420.75 +30.00 11,694 420,577 -6,866
Mar09 081029 417.75 438.25 414.00 438.25 +30.00 5,115 210,929 +5,936
May09 081029 430.00 450.00 426.75 450.00 +30.00 535 56,565 +1,358
Jul09 081029 438.75 460.75 436.25 460.75 +30.00 521 115,916 -1,093
Sep09 081029 453.50 470.75 446.00 469.50 +28.75 109 23,354 +229
Dec09 081029 460.75 481.00 457.00 480.25 +29.25 1,342 113,445 -2,419
Total Volume and Open Interest 177,378 985,270 +302
Wheat(CBOT)
Dec08 081029 527.75 574.00 517.00 561.25 +47.25 1,732 144,289 -3,189
Mar09 081029 543.00 594.00 537.00 581.25 +47.25 1,042 58,511 +592
May09 081029 558.25 607.50 557.50 595.00 +47.50 590 7,324 +331
Jul09 081029 575.00 620.50 565.00 608.25 +47.75 65 38,811 +1,087
Sep09 081029 593.25 637.25 578.25 626.00 +47.75 10 4,033 +273
Total Volume and Open Interest 45,011 276,256 +1,895
Wheat(KCBT)
Dec08 081029 566.00 613.25 557.25 598.00 +44.75 8,370 43,669 -357
Mar09 081029 580.00 631.25 576.00 616.00 +44.75 2,034 18,081 -230
May09 081029 598.75 641.50 587.50 627.50 +44.75 332 5,786 +145
Jul09 081029 610.00 653.75 597.75 638.00 +44.25 1,689 14,239 +197
Sep09 081029 617.75 665.50 611.00 650.50 +45.00 726 2,769 +248
Total Volume and Open Interest 12,104 88,793 +456
Wheat(MGE)
Dec08 081029 626.50 676.75 623.00 661.50 +43.75 2,732 10,459 -237
Mar09 081029 619.50 665.50 611.75 650.50 +44.50 1,575 14,172 +307
May09 081029 619.75 670.25 616.50 655.00 +44.75 197 4,877 -34
Jul09 081029 631.00 674.50 622.75 661.25 +42.25 100 1,872 -28
Sep09 081029 635.25 680.50 627.50 666.25 +45.25 96 2,905 +46
Total Volume and Open Interest 5,503 35,982 +488
Oats(CBOT)
Dec08 081029 226.25 239.50 222.25 239.50 +20.00 187 6,317 -681
Mar09 081029 243.50 257.00 240.75 257.00 +20.00 19 3,115 +33
May09 081029 260.50 268.50 248.50 268.50 +20.00 15 1,806 +2
Jul09 081029 271.00 280.00 260.00 280.00 +20.00 0 433 +9
Total Volume and Open Interest 1,853 16,034 +214
Rough Rice(CBOT)
Nov08 081029 15.10 15.38 14.92 15.38 +0.50 33 1,751 -107
Jan09 081029 15.37 15.64 15.14 15.64 +0.50 10 3,783 +141
Mar09 081029 15.77 15.94 15.76 15.94 +0.50 10 1,254 +31
May09 081029 16.00 16.24 16.00 16.24 +0.50 2 499 +2
Total Volume and Open Interest 1,390 7,410 +152
Live Cattle(CME)
Oct08 081029 90.250 92.400 89.800 91.650 +1.900 1,621 2,174 -787
Dec08 081029 90.135 91.700 89.500 91.000 +2.115 16,648 105,518 -1,769
Feb09 081029 91.300 92.950 90.850 92.535 +2.205 8,235 54,265 +634
Apr09 081029 91.250 93.650 91.250 93.200 +2.300 5,162 27,534 +867
Jun09 081029 88.135 90.180 87.900 89.600 +2.000 1,661 16,462 +500
Aug09 081029 88.480 90.250 87.600 89.800 +2.000 994 5,630 +430
Total Volume and Open Interest 29,116 214,084 -2,493
Feeder Cattle(CME)
Oct08 081029 95.850 96.100 95.680 95.800 +0.250 365 1,456 -108
Nov08 081029 96.000 97.100 95.885 96.500 +1.070 1,214 4,537 -209
Jan09 081029 94.800 96.300 94.800 95.900 +1.800 1,979 11,657 -87
Mar09 081029 96.050 96.800 95.500 96.500 +1.570 205 1,816 +30
Apr09 081029 96.250 97.300 96.250 97.000 +1.200 90 547 -2
May09 081029 97.600 98.300 97.150 98.135 +1.235 72 830 +25
Aug09 081029 99.350 100.500 99.350 100.300 +1.200 29 218 +8
Total Volume and Open Interest 3,468 21,543 +122
Lean Hogs(CME)
Dec08 081029 58.100 58.700 56.600 57.580 -0.470 10,245 77,610 -1,267
Feb09 081029 64.475 65.350 63.400 64.330 -0.120 6,216 34,660 -432
Apr09 081029 70.350 71.330 69.500 70.475 +0.275 2,686 26,835 -471
May09 081029 78.000 78.600 77.500 78.250 +0.350 64 1,163 +20
Jun09 081029 80.400 81.350 79.750 80.785 +0.635 830 17,504 +104
Jul09 081029 79.400 80.430 78.350 79.200 -0.250 236 2,449 +60
Aug09 081029 76.600 77.850 76.500 76.800 +0.200 31 2,075 -1
Oct09 081029 70.800 71.750 70.400 70.400 -0.550 90 1,090 +19
Total Volume and Open Interest 18,298 165,844 -62
Pork Bellies(CME)
Feb09 081029 87.700 87.900 86.400 87.385 +0.585 155 763 +15
Mar09 081029 85.600 85.900 85.080 85.600 +0.670 0 37 +0
May09 081029 20.969 20.969 20.969 20.969 +0.250 0 117 +0
Jul09 081029 23.469 23.469 23.469 23.469 unch 1 44 +0
Aug09 081029 24.969 24.969 24.969 24.969 unch 0 1 +0
Total Volume and Open Interest 157 947 +15
Class III Milk(CME)
Oct08 081029 17.02 17.02 17.02 17.02 unch 11 4,026 -2
Nov08 081029 15.55 15.60 15.47 15.54 +0.07 148 4,701 -100
Dec08 081029 14.32 14.56 14.30 14.49 +0.22 160 5,262 -30
Jan09 081029 14.26 14.48 14.20 14.40 +0.20 179 3,412 +128
Feb09 081029 14.29 14.49 14.16 14.40 +0.24 91 3,027 +3
Total Volume and Open Interest 1,240 39,193 +429
Cocoa(ICE)
Dec08 081029 2001 2196 1995 2137 +171 4,672 51,695 -1,061
Mar09 081029 2025 2209 2010 2152 +167 2,909 38,568 +120
May09 081029 2041 2227 2036 2168 +164 201 16,606 -24
Jul09 081029 2052 2230 2052 2181 +163 361 8,648 +148
Sep09 081029 2070 2192 2070 2192 +159 253 4,433 +137
Dec09 081029 2138 2205 2138 2205 +156 89 6,925 +42
Mar10 081029 2201 2207 2201 2207 +154 3 2,372 +0
Total Volume and Open Interest 9,108 131,702 -981
Coffee "C"(ICE)
Dec08 081029 109.25 114.15 109.25 112.20 +4.50 7,241 71,506 -529
Mar09 081029 115.00 118.90 114.90 117.10 +4.45 2,315 31,267 +556
May09 081029 119.00 121.50 118.30 120.10 +4.40 277 15,336 +100
Jul09 081029 121.30 123.30 121.30 122.90 +4.40 45 3,798 +12
Sep09 081029 124.10 126.50 124.10 125.50 +4.40 27 2,466 +8
Dec09 081029 126.20 130.00 126.20 128.85 +4.40 26 2,666 -6
Total Volume and Open Interest 13,816 128,290 -763
Orange Juice(ICE)
Nov08 081029 79.25 86.55 77.55 77.55 -1.60 660 3,333 -481
Jan09 081029 82.70 90.30 81.10 81.60 -1.45 1,486 17,096 +63
Mar09 081029 89.05 90.00 85.45 85.45 -1.35 165 6,517 +18
May09 081029 89.75 91.20 89.40 89.40 -1.10 202 1,781 +4
Jul09 081029 95.25 95.25 93.10 93.10 -1.10 0 435 +0
Sep09 081029 96.80 96.80 96.80 96.80 -1.10 0 112 +0
Total Volume and Open Interest 3,846 30,023 -317
Sugar #11(ICE)
Mar09 081029 11.30 12.24 11.30 12.09 +0.95 31,829 282,390 -2,493
May09 081029 11.66 12.46 11.66 12.34 +0.92 5,739 94,710 +690
Jul09 081029 11.79 12.57 11.79 12.46 +0.90 4,375 104,648 -807
Oct09 081029 12.35 12.97 12.26 12.84 +0.87 701 68,160 +41
Mar10 081029 12.84 13.42 12.76 13.33 +0.86 1,674 44,866 +334
Total Volume and Open Interest 44,450 645,104 -298
Sugar #14(ICE)
Jan09 081029 20.60 20.75 20.60 20.68 +0.26 192 2,573 -175
Mar09 081029 21.10 21.10 21.00 21.03 -0.01 321 2,975 -208
May09 081029 21.85 21.85 21.70 21.84 +0.02 161 1,927 +161
Jul09 081029 21.85 21.85 21.85 21.85 +0.59 1 1,489 +1
Sep09 081029 21.85 21.85 21.85 21.85 +0.22 1 734 +0
Total Volume and Open Interest 303 9,919 +39
London Cocoa(LCE)
Dec08 081029 1300 1384 1292 1345 +46 1,795 75,589 -257
Mar09 081029 1317 1392 1297 1356 +47 3,650 57,411 +299
May09 081029 1315 1397 1315 1366 +45 291 28,281 +76
Jul09 081029 1330 1400 1330 1376 +45 191 12,214 +30
Sep09 081029 1338 1403 1334 1385 +46 98 9,816 +58
Dec09 081029 1392 1398 1372 1395 +47 90 4,385 +26
Mar10 081029 1408 1408 1408 1408 +47 0 568 +0
Total Volume and Open Interest 5,590 188,044 +712
London Coffee(LCE)
Nov08 081029 1600.00 1614.00 1576.00 1587.00 +40.00 3,800 7,739 -2,714
Jan09 081029 1660.00 1688.00 1634.00 1642.00 +38.00 8,086 72,081 +1,270
Total Volume and Open Interest 13,820 81,264 -2,999
London Sugar(LCE)
Dec08 081029 317.50 333.00 307.30 330.00 +19.50 1,406 9,977 -510
Mar09 081029 324.80 341.00 324.80 339.00 +20.00 1,258 21,776 -220
May09 081029 331.00 346.90 331.00 344.80 +19.50 97 7,575 +48
Aug09 081029 348.50 350.30 347.70 350.00 +19.20 48 5,546 -28
Oct09 081029 346.00 355.90 346.00 355.90 +19.20 49 3,128 +38
Total Volume and Open Interest 2,697 49,568 -371
Cotton(ICE)
Dec08 081029 47.46 48.23 46.42 46.88 +0.21 7,270 94,395 +171
Mar09 081029 51.10 52.11 50.40 50.88 +0.27 2,953 41,972 +883
May09 081029 53.39 53.75 52.26 52.44 +0.20 431 8,928 -47
Jul09 081029 55.35 55.49 53.75 54.22 +0.13 315 14,089 -134
Oct09 081029 56.90 56.90 56.90 56.90 +0.19 0 111 +0
Dec09 081029 59.35 59.61 58.49 58.55 +0.41 225 10,754 -51
Total Volume and Open Interest 11,933 171,141 -177
Lumber(CME)
Nov08 081029 180.0 186.9 180.0 183.6 +5.8 283 2,131 -49
Jan09 081029 195.0 201.0 195.0 197.5 +4.7 481 5,078 -51
Mar09 081029 208.3 215.5 208.3 212.5 +6.2 78 1,142 -7
May09 081029 231.0 232.0 226.9 229.4 +4.3 41 387 +6
Total Volume and Open Interest 1,228 9,012 +33
Crude Oil(NYM)
Dec08 081029 64.50 69.24 63.65 67.50 +4.77 222,083 325,109 -999
Jan09 081029 65.57 69.68 64.10 67.99 +4.78 40,109 97,010 +436
Feb09 081029 65.91 69.81 64.85 68.54 +4.82 20,964 41,136 +1,847
Mar09 081029 66.39 70.57 65.39 69.07 +4.84 14,969 33,615 +377
Apr09 081029 68.16 70.47 66.07 69.59 +4.86 6,301 26,258 +478
May09 081029 67.12 71.81 67.12 70.12 +4.90 4,623 22,172 +630
Jun09 081029 67.34 71.53 67.25 70.63 +4.95 14,893 93,604 +3,248
Jul09 081029 70.57 71.80 69.69 71.09 +4.99 2,865 21,242 -321
Aug09 081029 70.00 73.00 70.00 71.55 +5.03 2,214 17,059 +513
Sep09 081029 71.64 72.10 71.64 72.02 +5.08 859 15,228 -335
Oct09 081029 72.52 72.52 72.52 72.52 +5.13 1,589 9,831 +926
Nov09 081029 73.03 73.03 73.03 73.03 +5.18 770 6,994 +16
Dec09 081029 70.08 75.14 69.52 73.55 +5.21 28,649 93,412 +2,997
Jan10 081029 74.01 74.01 74.01 74.01 +5.22 131 13,745 +15
Feb10 081029 74.47 74.47 74.47 74.47 +5.23 2 5,230 +0
Mar10 081029 74.95 74.95 74.95 74.95 +5.26 31 11,067 -1
Total Volume and Open Interest 351,371 1,064,044 +2,075
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081029 64.650 69.200 63.500 67.500 +4.775 12,375 8,586 +36
Jan09 081029 66.200 69.575 64.550 68.000 +4.800 194 826 +4
Feb09 081029 65.950 69.125 65.900 68.550 +4.825 30 209 +22
Mar09 081029 66.100 69.075 66.100 69.075 +4.850 1 10 +1
Apr09 081029 69.600 69.600 69.600 69.600 +4.875 0 1 +0
May09 081029 70.125 70.125 70.125 70.125 +4.900 0 1 +0
Jun09 081029 70.000 70.625 70.000 70.625 +4.950 1 2 +0
Jul09 081029 71.100 71.100 71.100 71.100 +5.000 0 1 +0
Total Volume and Open Interest 12,124 9,660 +410
Heating Oil(NYM)
Nov08 081029 195.50 204.98 193.85 200.10 +8.90 14,311 10,273 -3,370
Dec08 081029 197.52 207.31 195.55 202.51 +9.16 32,494 57,065 +812
Jan09 081029 203.10 210.62 199.55 206.11 +9.16 8,342 32,769 +30
Feb09 081029 202.55 213.14 202.55 208.71 +9.06 3,074 17,056 +508
Mar09 081029 206.40 214.08 206.40 209.86 +8.86 2,115 16,207 +395
Apr09 081029 211.50 213.88 207.35 209.86 +8.56 1,038 6,710 +242
May09 081029 209.91 213.86 208.70 210.26 +8.56 752 8,201 +88
Jun09 081029 210.89 214.85 209.75 211.21 +8.66 1,751 19,554 -94
Jul09 081029 212.50 215.00 211.85 213.06 +8.71 875 4,109 +139
Aug09 081029 214.26 220.14 214.26 215.26 +8.71 217 2,728 +109
Sep09 081029 219.75 221.65 216.31 217.71 +8.66 1,404 4,447 +715
Oct09 081029 219.62 222.25 218.55 220.06 +8.66 126 1,552 +40
Total Volume and Open Interest 57,165 218,544 +934
Gasoline(NYMEX)
Nov08 081029 149.15 157.53 148.54 153.30 +7.75 21,573 17,232 -5,275
Dec08 081029 145.25 154.78 143.80 150.60 +9.65 21,738 67,262 +1,984
Jan09 081029 148.86 157.43 147.85 153.50 +9.75 5,428 25,171 -93
Feb09 081029 153.38 159.61 153.14 156.60 +9.85 1,591 8,207 -72
Mar09 081029 156.21 163.06 156.21 159.75 +9.90 798 6,327 +15
Apr09 081029 175.12 179.92 174.85 176.10 +9.90 323 10,714 +65
May09 081029 175.11 181.00 174.50 177.75 +10.10 335 5,306 +34
Jun09 081029 181.70 181.70 178.90 178.90 +10.40 435 6,033 +80
Jul09 081029 182.04 182.04 179.45 179.45 +10.50 59 1,078 +13
Aug09 081029 181.11 181.11 179.65 179.65 +10.80 51 1,597 +9
Total Volume and Open Interest 52,692 162,559 -3,376
e-miNY RBOB Gasoline(NYM)
Nov08 081029 153.30 153.30 153.30 153.30 +7.75      
Dec08 081029 150.60 150.60 150.60 150.60 +9.65      
Jan09 081029 153.50 153.50 153.50 153.50 +9.75      
Feb09 081029 156.60 156.60 156.60 156.60 +9.85      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081029 6.330 6.580 6.295 6.469 +0.283 53,394 10,608 -20,174
Dec08 081029 6.519 6.900 6.519 6.778 +0.362 42,384 99,606 +948
Jan09 081029 6.850 7.175 6.850 7.055 +0.359 12,980 106,518 +918
Feb09 081029 6.897 7.210 6.897 7.110 +0.354 5,033 41,718 -708
Mar09 081029 6.906 7.143 6.873 7.050 +0.349 6,992 72,616 -3,524
Apr09 081029 6.825 7.060 6.817 6.975 +0.329 4,648 56,115 -13,820
May09 081029 6.864 7.130 6.864 7.037 +0.321 1,664 36,609 -11,386
Jun09 081029 6.975 7.230 6.975 7.145 +0.314 1,151 21,557 -341
Jul09 081029 7.155 7.340 7.140 7.267 +0.305 805 19,398 -6
Aug09 081029 7.277 7.451 7.230 7.352 +0.305 320 19,606 -52
Sep09 081029 7.250 7.485 7.250 7.385 +0.303 257 16,775 -577
Oct09 081029 7.333 7.560 7.330 7.465 +0.299 2,074 30,568 -4,679
Nov09 081029 7.715 7.850 7.650 7.775 +0.294 565 16,678 -936
Dec09 081029 8.000 8.185 8.000 8.130 +0.289 1,796 26,338 +934
Jan10 081029 8.271 8.420 8.240 8.360 +0.289 1,987 18,187 -827
Feb10 081029 8.260 8.425 8.240 8.367 +0.289 66 7,933 -1,643
Total Volume and Open Interest 114,369 861,922 -5,362
Brent Crude Oil(ICE)
Dec08 081029 62.88 67.12 61.24 65.47 +5.18 107,848 100,153 -1,385
Jan09 081029 64.53 68.75 63.06 67.13 +4.96 48,539 100,315 -6,890
Feb09 081029 66.05 69.93 64.54 68.52 +4.84 20,075 43,153 +2,157
Mar09 081029 68.30 70.83 66.04 69.62 +4.78 8,768 27,187 -2,196
Apr09 081029 67.23 71.70 67.08 70.52 +4.77 3,242 17,139 +214
May09 081029 68.03 72.48 67.83 71.32 +4.77 2,963 14,793 +20
Jun09 081029 68.76 73.69 68.53 72.07 +4.78 5,006 35,041 -13
Jul09 081029 70.98 73.66 70.98 72.85 +4.82 840 10,180 -204
Aug09 081029 71.75 73.60 71.75 73.60 +4.84 545 10,493 +66
Sep09 081029 74.00 74.20 74.00 74.20 +4.85 392 8,299 +151
Oct09 081029 74.76 74.76 74.76 74.76 +4.92 0 6,592 -54
Nov09 081029 75.24 75.24 75.24 75.24 +4.91 0 8,662 -60
Dec09 081029 72.30 77.23 72.18 75.71 +4.92 7,370 58,030 -257
Jan10 081029 76.24 76.24 76.24 76.24 +4.90 0 8,050 -20
Total Volume and Open Interest 221,358 538,067 +1,251
Gas Oil(ICE)
Nov08 081029 632.25 662.75 620.50 657.75 +35.75 26,127 39,256 +330
Dec08 081029 631.75 661.75 619.75 656.25 +34.75 34,560 70,856 +804
Jan09 081029 636.50 668.75 628.00 664.00 +34.50 8,796 46,758 +25
Feb09 081029 644.25 676.75 637.25 672.25 +34.00 3,264 22,759 +79
Mar09 081029 655.50 684.00 655.50 679.75 +33.50 2,212 14,642 -4
Apr09 081029 668.50 691.00 666.50 687.00 +33.00 1,956 14,254 -65
May09 081029 664.50 698.50 664.50 694.00 +32.25 1,563 14,502 +129
Jun09 081029 670.25 705.25 670.25 700.75 +32.25 2,635 32,388 -108
Jul09 081029 681.00 713.50 681.00 710.00 +32.25 535 8,690 +4
Aug09 081029 690.75 722.25 690.75 719.25 +32.00 698 6,942 +68
Total Volume and Open Interest 86,822 347,413 +794
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 -53
Nov08 081029 1.770 1.849 1.770 1.838 +0.116 18 199 -10
Dec08 081029 1.822 1.825 1.800 1.822 +0.119 33 373 +13
Jan09 081029 1.800 1.840 1.800 1.834 +0.122 15 381 +4
Feb09 081029 1.840 1.848 1.840 1.848 +0.133 37 231 -19
Mar09 081029 1.850 1.870 1.849 1.856 +0.131 7 240 +7
Apr09 081029 1.860 1.880 1.860 1.863 +0.125 8 271 +3
May09 081029 1.880 1.880 1.880 1.880 +0.120 4 162 +0
Total Volume and Open Interest 162 3,030 +38
US Dollar Index(ICE)
Dec08 081029 86.445 87.110 84.950 85.635 -1.965 4,210 36,930 -106
Mar09 081029 86.895 87.305 85.545 86.195 -1.915 50 2,205 -12
Jun09 081029 85.850 86.635 85.850 86.635 -1.985 0 144 +0
Total Volume and Open Interest 5,154 39,397 -3,086
Australian Dollar(CME)
Dec08 081029 64.87 67.76 63.16 66.27 +2.65 0 61,485 -8,081
Mar09 081029 63.77 67.15 63.04 65.97 +2.58 0 766 -19
Jun09 081029 65.61 65.61 63.10 65.61 +2.51 0 304 +0
Total Volume and Open Interest 28,064 70,689 +3,391
British Pound(CME)
Dec08 081029 158.98 164.50 158.98 162.80 +5.37 205 114,793 -10,604
Mar09 081029 159.78 163.69 156.96 162.25 +5.29 0 3,317 +784
Jun09 081029 161.81 163.09 156.42 161.81 +5.39 200 1,171 +282
Total Volume and Open Interest 62,767 128,964 +2,297
Canadian Dollar(CME)
Dec08 081029 78.69 82.42 77.68 81.54 +4.07 89 98,082 -3,827
Mar09 081029 78.97 82.58 77.97 81.74 +4.03 87 3,941 +40
Jun09 081029 80.03 82.63 77.80 81.86 +4.06 42 1,604 +39
Sep09 081029 81.35 82.57 77.86 81.96 +4.10 0 1,650 +1
Total Volume and Open Interest 27,650 109,691 +501
Japanese Yen(CME)
Dec08 081029 101.00 104.35 100.60 103.19 +0.49 14 126,776 -15,236
Mar09 081029 102.11 104.85 101.33 103.81 +0.41 0 1,210 -4
Jun09 081029 104.28 105.28 102.35 104.28 +0.35 0 3,500 +8
Total Volume and Open Interest 134,497 146,891 +4,569
Swiss Franc(CME)
Dec08 081029 86.85 89.05 86.44 88.11 +1.76 303 36,972 -1,148
Mar09 081029 87.32 88.89 86.53 88.31 +1.78 300 1,133 +300
Jun09 081029 88.39 88.84 86.66 88.39 +1.73 0 290 +0
Total Volume and Open Interest 37,852 39,301 -1,566
EuroFX(CME)
Dec08 081029 127.78 129.78 126.15 128.35 +2.39 45 152,959 -16,714
Mar09 081029 127.49 129.58 126.26 128.24 +2.31 79 25,403 +148
Jun09 081029 128.28 129.37 125.94 128.16 +2.22 0 726 -2
Total Volume and Open Interest 192,552 196,682 -931
Mexican Peso(CME)
Nov08 081029 756.0 756.0 756.0 756.0 unch      
Dec08 081029 756.0 771.8 752.0 753.0 unch 1,306 42,186 +16
Total Volume and Open Interest 3,878 42,783 +489
30-Year T-Bonds(CBOT)
Dec08 081029 115~315 117~035 114~280 115~010 -1~105 205,045 725,881 -4,717
Mar09 081029 115~080 115~225 113~245 113~245 -1~105 2,256 8,262 +2,124
Jun09 081029 112~245 114~030 112~245 112~245 -1~105 0 12 +0
Total Volume and Open Interest 199,321 738,329 +5,030
10-Year T-Notes(CBOT)
Dec08 081029 114~100 115~055 113~275 114~020 -0~095 606,093 1,302,538 -14,890
Mar09 081029 112~110 112~140 112~000 112~040 -0~095 224 1,977 +1
Jun09 081029 111~040 111~135 111~040 111~040 -0~095      
Total Volume and Open Interest 453,267 1,325,131 -12,177
5-Year T-Notes(CBOT)
Dec08 081029 113~052 114~014 113~047 113~064 +0~004 341,131 0 +0
Mar09 081029 111~096 111~099 111~096 111~096 -0~002 0 4,705 +1,427
Jun09 081029 111~096 111~099 111~096 111~096 -0~002      
Total Volume and Open Interest 359,652 1,348,434 +456
2 Year T-Notes(CBOT)
Dec08 081029 107~058 107~110 107~058 107~075 +0~022 2,708 731,435 +15,800
Mar09 081029 106~125 106~125 106~111 106~125 +0~015 0 110 +0
Jun09 081029 106~125 106~125 106~111 106~125 +0~015      
Total Volume and Open Interest 188,916 716,445 -6,657
Eurodollars(CME)
Dec08 081029 97.595 97.750 97.585 97.665 +0.080 8,100 1,593,665 -5,592
Mar09 081029 97.745 97.975 97.740 97.845 +0.110 3,144 1,292,849 +22,306
Jun09 081029 97.630 97.885 97.625 97.750 +0.125 3,340 979,291 +1,247
Sep09 081029 97.455 97.740 97.455 97.600 +0.130 7,063 872,075 -2,986
Dec09 081029 97.260 97.525 97.260 97.385 +0.120 4,284 765,568 -1,792
Mar10 081029 97.135 97.380 97.135 97.230 +0.075 4,166 584,775 +6,237
Jun10 081029 96.875 97.100 96.875 96.935 +0.035 3,968 370,333 +6,670
Sep10 081029 96.515 96.725 96.515 96.565 +0.010 3,612 330,213 +3,905
Dec10 081029 96.065 96.260 96.065 96.110 +0.020 2,296 226,686 +1,654
Mar11 081029 95.800 95.955 95.785 95.820 +0.025 1,743 187,498 +139
Jun11 081029 95.540 95.690 95.525 95.575 +0.035 1,027 192,711 -101
Sep11 081029 95.345 95.505 95.345 95.400 +0.035 1,328 124,852 -3,413
Dec11 081029 95.235 95.360 95.215 95.260 +0.025 2,324 99,734 -62
Mar12 081029 95.235 95.340 95.195 95.245 +0.020 1,016 96,974 -746
Jun12 081029 95.145 95.255 95.110 95.170 +0.015 666 75,015 -398
Sep12 081029 95.090 95.190 95.035 95.100 +0.010 913 58,829 +427
Dec12 081029 95.005 95.070 94.945 94.995 +0.005 448 55,174 -222
Mar13 081029 95.010 95.070 94.955 94.990 unch 447 55,012 -377
Total Volume and Open Interest 1,485,805 8,230,944 +19,423
30 Day Federal Funds(CBOT)
Oct08 081029 98.950 99.000 98.950 98.993 +0.028 146 110,253 -1,653
Nov08 081029 99.100 99.190 99.090 99.175 +0.060 141 118,359 -920
Dec08 081029 99.145 99.265 99.145 99.255 +0.090 6 81,439 -1,429
Jan09 081029 99.155 99.290 99.155 99.280 +0.110 411 62,797 -1,351
Feb09 081029 99.150 99.265 99.140 99.255 +0.100 1,725 76,166 +496
Mar09 081029 99.120 99.215 99.115 99.205 +0.090 100 40,582 -46
Total Volume and Open Interest 48,687 595,409 +8,953
30 Day Fed Funds(e-CBOT)
Oct08 081029 98.950 99.000 98.950 98.995 +0.020 2,326 110,253 -1,653
Nov08 081029 99.100 99.190 99.090 99.175 +0.070 14,557 118,359 -920
Dec08 081029 99.145 99.265 99.145 99.245 +0.055 10,579 81,439 -1,429
Jan09 081029 99.155 99.290 99.155 99.270 +0.095 11,187 62,797 -1,351
Feb09 081029 99.150 99.265 99.140 99.245 +0.020 9,070 76,166 +496
Mar09 081029 99.120 99.215 99.115 99.200 +0.090 7,542 40,582 -46
Total Volume and Open Interest 74,096 594,932 +334
3-Mth Euro-Yen(CME)
Dec08 081029 99.25 99.25 99.25 99.25 unch 100 3,797 +0
Mar09 081029 99.37 99.37 99.37 99.37 unch 100 4,624 -90
Jun09 081029 99.42 99.42 99.42 99.42 +0.05 200 751 +200
Sep09 081029 99.38 99.38 99.38 99.38 +0.05 0 510 +0
Dec09 081029 99.31 99.31 99.31 99.31 +0.05 0 100 +0
Mar10 081029 99.20 99.20 99.20 99.20 +0.05      
Jun10 081029 99.15 99.15 99.15 99.15 +0.05      
Sep10 081029 99.11 99.11 99.11 99.11 +0.05      
Dec10 081029 99.18 99.18 99.18 99.18 +0.05      
Mar11 081029 99.18 99.18 99.18 99.18 +0.05      
Total Volume and Open Interest 400 9,782 +110
3-Mth Euro-Yen(SGX)
Dec08 081029 99.34 99.36 99.33 99.33 +0.09 200 21,689 -270
Mar09 081029 99.42 99.44 99.40 99.44 +0.09 46 11,818 -255
Jun09 081029 99.43 99.43 99.40 99.40 +0.06 63 6,896 -180
Sep09 081029 99.36 99.39 99.36 99.36 +0.06 48 2,858 -5
Dec09 081029 99.29 99.29 99.29 99.29 +0.06 0 1,092 +0
Mar10 081029 99.18 99.18 99.18 99.18 +0.06 0 630 +0
Jun10 081029 99.13 99.13 99.13 99.13 +0.06 0 500 +0
Sep10 081029 99.08 99.08 99.08 99.08 +0.06 0 252 +0
Total Volume and Open Interest 357 50,355 +555
Japanese Gov't Bonds(SGX)
Dec08 081029 137.09 138.50 137.05 137.83 -0.36 1,476 10,068 +135
Mar09 081029 137.83 137.83 137.83 137.83 +0.91      
Jun09 081029 137.83 137.83 137.83 137.83 +0.91      
Total Volume and Open Interest 1,060 9,786 -282
Euro-Bund(EUREX)
Dec08 081023 116.76 117.33 116.38 116.64 -0.53 1,110,446 1,047,253 -3,069
Mar09 081023 117.00 117.72 116.84 117.04 -0.55 53 2,399 +2
Jun09 081023 117.56 117.56 117.56 117.56 -0.53      
Total Volume and Open Interest 1,110,499 1,049,652 -3,067
Euro-Bobl(EUREX)
Dec08 081017 110.29 110.95 110.23 110.45 +0.02 462,789 1,055,421 +32,260
Mar09 081029 112.35 112.35 112.35 112.35 +0.09 700 1,024 +0
Jun09 081029 113.07 113.07 113.07 113.07 +0.08      
Total Volume and Open Interest 397,672 1,045,594 -8,358
3-Mth Euribor(EUREX)
Dec08 081023 96.035 96.060 96.000 96.025 +0.550 1,427 17,656 -1,355
Mar09 081023 96.615 96.660 96.615 96.645 +0.460 442 4,813 -287
Jun09 081023 96.860 96.860 96.845 96.845 +0.415 89 1,905 +14
Total Volume and Open Interest 2,240 31,667 -1,446
Long Gilt(LIFFE)
Dec08 081029 112~06 112~27 112~04 112~11 -0~02 84,580 310,007 +2,194
Mar09 081029 114~30 114~30 114~30 114~30 -0~02      
Total Volume and Open Interest 48,443 307,813 +2,928
3-Mth Short Sterling(LIFFE)
Dec08 081029 95.41 95.50 95.39 95.46 +0.07 34,222 415,257 +4,625
Mar09 081029 96.43 96.51 96.39 96.49 +0.07 30,262 422,757 -1,515
Jun09 081029 96.67 96.76 96.67 96.72 +0.03 25,651 297,700 -1,893
Sep09 081029 96.68 96.72 96.65 96.68 +0.01 34,372 203,023 -1,236
Dec09 081029 96.45 96.52 96.45 96.47 +0.00 46,345 230,172 -10,345
Mar10 081029 96.26 96.32 96.25 96.28 +0.01 11,997 152,721 -782
Total Volume and Open Interest 187,319 1,938,320 -1,382
3-Mth Euribor(LIFFE)
Dec08 081029 96.215 96.285 96.200 96.250 +0.050 105,653 709,369 +3,983
Mar09 081029 96.795 96.835 96.755 96.805 +0.035 69,148 585,114 -543
Jun09 081029 97.000 97.100 96.975 97.045 +0.050 81,871 480,146 +16,253
Total Volume and Open Interest 507,156 3,321,479 +28,257
3-Mth Aus T-Bills(SFE)
Dec08 081029 95.22 95.24 95.12 95.17 -0.07 10,172 699,612 +2,861
Mar09 081029 95.59 95.63 95.51 95.58 -0.04 5,092 286,715 -1,541
Jun09 081029 95.53 95.53 95.44 95.49 -0.04 3,279 174,707 -1,140
Sep09 081029 95.28 95.32 95.19 95.22 -0.09 1,859 117,876 +930
Dec09 081029 94.98 95.00 94.84 94.89 -0.09 701 76,696 +128
Mar10 081029 94.74 94.75 94.59 94.64 -0.08 898 33,488 +115
Jun10 081029 94.40 94.48 94.40 94.46 -0.08 936 28,925 +423
Sep10 081029 94.37 94.39 94.27 94.29 -0.09 144 14,151 +103
Dec10 081029 94.14 94.14 94.14 94.14 -0.05 6 3,147 +6
Mar11 081029 94.04 94.04 94.04 94.04 -0.08 3 889 +1
Total Volume and Open Interest 25,607 1,437,212 +1,890
10-Year Aus T-Bonds(SFE)
Dec08 081029 94.67 94.86 94.66 94.79 +0.08 38,806 362,805 +13,460
Mar09 081029 94.79 94.79 94.79 94.79 +0.08      
Total Volume and Open Interest 45,101 362,805 +13,460
3-Year Aus T-Bonds(SFE)
Dec08 081029 95.53 95.64 95.50 95.58 +0.01 52,102 519,746 +14,649
Mar09 081029 95.58 95.58 95.58 95.58 +0.01      
Total Volume and Open Interest 56,575 519,746 +14,649
Gold(CMX)
Oct08 081029 750.8 752.8 750.8 752.8 +13.5 6 10 -134
Dec08 081029 747.1 775.3 736.0 754.0 +13.5 98,866 187,643 -1,579
Feb09 081029 750.4 776.2 739.3 756.0 +13.4 3,591 27,355 +1,058
Apr09 081029 750.7 770.4 749.2 758.0 +13.4 486 19,372 +121
Jun09 081029 758.6 771.2 750.1 760.2 +13.3 469 19,966 +36
Aug09 081029 762.7 762.7 762.7 762.7 +13.3 150 16,082 +50
Oct09 081029 765.3 765.3 765.3 765.3 +13.4 100 5,874 +47
Dec09 081029 764.0 788.0 762.5 768.0 +13.5 2,185 12,112 -623
Feb10 081029 770.9 770.9 770.9 770.9 +13.4 14 696 +0
Apr10 081029 773.7 773.7 773.7 773.7 +13.4 10 35 +0
Jun10 081029 776.5 776.5 776.5 776.5 +13.3 100 5,287 +5
Aug10 081029 779.5 779.5 779.5 779.5 +13.3 100 100 +100
Total Volume and Open Interest 115,114 314,297 -3,619
Silver(CMX)
Dec08 081029 919.0 1017.5 901.0 980.5 +101.5 22,933 54,477 +1,064
Mar09 081029 922.0 1016.0 916.0 981.9 +100.1 2,224 13,568 +666
May09 081029 973.5 1010.0 973.5 983.2 +100.1 439 5,850 +76
Jul09 081029 924.5 998.5 913.0 984.8 +100.3 15 6,615 +8
Sep09 081029 980.0 986.3 980.0 986.3 +100.5 3 2,754 -7
Dec09 081029 917.0 1018.0 917.0 989.0 +101.0 184 3,659 -46
Mar10 081029 991.6 991.6 991.6 991.6 +101.2 10 385 +0
Total Volume and Open Interest 16,430 93,898 +174
Platinum(NYMEX)
Jan09 081029 830.0 835.0 773.2 816.6 +7.8 1,568 14,883 +311
Apr09 081029 785.0 822.6 785.0 822.6 +7.3      
Total Volume and Open Interest 1,534 15,144 +6
Palladium(NYMEX)
Dec08 081029 185.90 205.95 182.50 197.10 +13.35 1,371 12,885 -432
Mar09 081029 193.50 203.85 192.55 198.85 +13.30      
Jun09 081029 198.00 200.85 198.00 200.85 +13.30      
Total Volume and Open Interest 464 14,627 -43
Copper(CMX)
Dec08 081029 193.00 212.00 184.95 208.80 +22.95 13,473 42,945 -1,562
Mar09 081029 191.70 212.35 185.90 209.40 +22.85 2,189 19,075 +253
May09 081029 201.45 211.90 200.50 210.35 +22.75 138 2,265 +22
Jul09 081029 204.20 211.30 203.55 211.30 +22.65 56 1,493 +14
Sep09 081029 212.20 212.20 212.20 212.20 +22.55 58 1,261 +17
Total Volume and Open Interest 18,746 80,639 -482
Aluminum(CMX)
Oct08 081029 0.98 0.98 0.98 0.98 -94.52      
Nov08 081029 0.98 0.98 0.98 0.98 -95.27      
Dec08 081029 0.99 0.99 0.99 0.99 -96.01      
Jan09 081029 1.00 1.00 1.00 1.00 -96.75      
Feb09 080724 140.35 140.35 140.35 140.35 -2.00      
Mar09 080724 140.85 140.85 140.85 140.85 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec08 081029 9071 9345 8840 8854 -235 3,424 28,657 +364
Mar09 081029 8955 9280 8834 8834 -245 1 120 +0
Jun09 081029 8814 9062 8814 8814 -248      
Sep09 081029 8789 9039 8789 8789 -250      
Total Volume and Open Interest 6,083 28,672 +1,087
S & P 500(CME)
Dec08 081029 938.90 970.50 914.50 927.00 -11.70 42,219 628,365 +838
Mar09 081029 951.50 965.70 926.00 926.00 -11.70 96 9,504 +54
Jun09 081029 952.00 966.00 926.00 926.00 -12.00 90 3,749 +25
Sep09 081029 951.30 965.30 924.80 924.80 -12.50 0 968 +0
Total Volume and Open Interest 51,907 641,845 -7,881
S & P 500 E-Mini(Globex)
Dec08 081029 938.75 971.25 914.25 927.00 -11.75 3,768,415 2,953,383 -48,833
Mar09 081029 936.50 970.00 912.50 926.00 -11.75 4,244 75,472 +482
Total Volume and Open Interest 2,928,357 3,089,682 +12,431
NASDAQ 100(CME)
Dec08 081029 1305.30 1348.00 1272.00 1294.00 -14.00 3,509 33,575 +665
Mar09 081029 1297.80 1301.80 1297.80 1297.80 -14.00 0 9 +0
Jun09 081029 1300.30 1304.30 1300.30 1300.30 -14.00 0 5 +0
Total Volume and Open Interest 1,986 32,924 -490
NASDAQ 100 E-Mini(Globex)
Dec08 081029 1305.50 1346.80 1271.30 1294.00 -14.00 485,392 407,425 -818
Mar09 081029 1305.30 1349.50 1277.30 1297.80 -14.00 75 421 -2
Total Volume and Open Interest 394,608 408,697 +14,261
S & P Midcap 400(CME)
Dec08 081029 518.00 546.00 514.00 524.10 +2.10 152 7,014 -42
Mar09 081029 531.40 534.80 531.40 531.40 +2.10      
Jun09 081029 536.40 539.80 536.40 536.40 +2.10      
Total Volume and Open Interest 154 7,056 -77
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Dec08 080724 816.80 816.80 792.60 796.30 +156.00      
Total Volume and Open Interest 288,105 630,143  
Nikkei 225(CME)
Dec08 081029 8250 8375 7750 8280 +570 137,239 251,412 +4,728
Mar09 081029 8285 8375 7785 8220 +595 565 1,399 +100
Total Volume and Open Interest 137,862 255,147 +4,943
Nikkei 225(SGX)
Dec08 081029 8250 8375 7750 8280 +570 137,239 251,412 +4,728
Mar09 081029 8285 8375 7785 8220 +595 565 1,399 +100
Jun09 081029 8135 8135 8135 8135 +595 0 168 +0
Total Volume and Open Interest 137,862 255,147 +4,943
CAC 40(EURONEXT)
Nov08 081029 3251.0 3409.0 3251.0 3389.0 +276.5 254,072 474,559 +35,145
Dec08 081029 3268.0 3403.5 3257.0 3386.5 +277.0 4,595 37,804 +775
Jan09 081029 3314.0 3398.5 3314.0 3398.5 +275.5 115 346 +149
Total Volume and Open Interest 202,008 479,565 -3,280
Hang Seng Index(HKFE)
Oct08 081029 12795 13309 12324 12708 +262 13,327 7,763 +3,855
Nov08 081029 12758 13248 12235 12633 +228 2,274 1,539 -664
Dec08 081029 12748 13235 12300 12682 +229 61 248 +201
Total Volume and Open Interest 15,664 9,562 +3,392
DAX(EUREX)
Dec08 081029 4855.0 4915.0 4651.5 4800.5 +114.5 326,830 223,937 +854
Mar09 081029 4914.5 4944.0 4690.0 4834.5 +116.5 3,557 11,773 +703
Jun09 081029 4954.0 4970.0 4735.5 4872.5 +116.5 434 2,580 +168
Total Volume and Open Interest 330,821 238,290 +1,725
FT-SE 100(EURONEXT)
Dec08 081029 4179.00 4336.00 4048.00 4211.50 +301.00 204,146 667,488 +709
Mar09 081029 4077.00 4305.00 4069.50 4205.00 +303.00 191 8,856 +82
Jun09 081029 4199.50 4199.50 4199.50 4199.50 +301.00 50 75 +50
Total Volume and Open Interest 191,985 675,578 +4,985
SPI 200(SFE)
Dec08 081029 3836.0 4044.0 3745.0 3848.0 +46.0 32,479 272,483 -3,133
Mar09 081029 3932.0 3996.0 3814.0 3814.0 +46.0 0 1,656 -50
Jun09 081029 3815.0 3815.0 3815.0 3815.0 +47.0 16 2,578 +6
Total Volume and Open Interest 35,926 277,018 -3,177
GSCI(CME)
Nov08 081029 444.50 460.00 443.50 452.50 +26.65 634 14,953 -159
Dec08 081029 460.00 467.00 452.00 460.00 +25.50 2 2 +2
Jan09 081029 464.00 470.00 455.00 464.00 +26.50      
Total Volume and Open Interest 217 15,110 +17
RJ/CRB Index(ICE)
Nov08 081029 378.50 378.50 373.20 378.50 +20.00 0 915 +0
Jan09 081029 388.00 388.00 388.00 388.00 +20.50 1 408 +0
Feb09 081029 390.00 390.00 390.00 390.00 +20.50 0 6 +0
Total Volume and Open Interest 0 3 +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

Main Menu

MRCI Online

Free Links

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