Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon November 03, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081103 922.75 949.00 912.50 928.25 +3.00 4,146 11,922 -5,332
Jan09 081103 929.75 957.00 919.25 937.50 +4.50 8,259 160,211 -773
Mar09 081103 940.00 968.50 932.25 949.25 +4.00 1,170 40,048 +853
May09 081103 950.00 980.00 949.25 960.75 +4.00 388 17,633 +21
Jul09 081103 963.00 987.75 953.00 970.00 +4.25 703 28,711 -253
Aug09 081103 972.25 972.25 968.50 972.25 +3.75 0 1,556 +22
Sep09 081103 970.00 970.00 967.00 970.00 +3.00 20 774 -13
Total Volume and Open Interest 156,442 311,917 -4,921
Soybean Meal(CBOT)
Dec08 081103 276.80 280.80 272.80 275.20 +2.20 4,098 58,026 -4,483
Jan09 081103 278.60 281.70 274.70 277.20 +2.90 2,623 19,294 +504
Mar09 081103 278.10 291.50 277.90 280.90 +2.90 710 21,195 +268
May09 081103 283.00 288.70 282.40 284.40 +3.20 551 11,939 +66
Jul09 081103 288.30 291.00 285.00 287.20 +3.00 571 16,407 -1
Aug09 081103 288.80 292.90 286.50 287.70 +3.00 83 4,504 +39
Sep09 081103 293.30 293.30 287.50 287.70 +3.00 47 3,191 +1
Oct09 081103 286.20 286.20 284.70 286.20 +1.50 37 1,683 +2
Total Volume and Open Interest 40,020 147,978 -1,375
Soybean Oil(CBOT)
Dec08 081103 33.78 35.77 33.60 34.74 +1.14 5,118 86,256 -5,630
Jan09 081103 34.32 36.17 34.08 35.22 +1.14 2,374 61,966 +1,528
Mar09 081103 34.81 36.60 34.62 35.71 +1.15 448 28,183 +375
May09 081103 35.28 37.05 35.10 36.12 +1.13 186 17,192 -52
Jul09 081103 35.25 37.21 35.25 36.46 +1.13 259 25,903 +86
Aug09 081103 36.64 37.26 36.29 36.65 +1.13 29 3,715 -11
Sep09 081103 36.94 36.94 36.46 36.84 +1.13 32 3,388 +32
Oct09 081103 36.64 37.00 36.63 37.00 +1.14 37 2,986 +37
Total Volume and Open Interest 68,447 257,054 +1,950
Canola(WCE)
Nov08 081103 426.5 426.5 423.0 425.5 +12.2 6 541 -1,855
Jan09 081103 421.2 448.1 421.2 428.6 +7.9 5,849 64,502 +2,164
Mar09 081103 442.7 457.1 431.4 437.6 +8.0 1,142 8,310 -199
May09 081103 446.5 465.4 442.9 447.1 +8.5 1,008 4,392 +411
Jul09 081103 453.0 470.0 446.9 454.8 +9.6 25 3,663 +15
Total Volume and Open Interest 6,568 86,478 +415
Corn(CBOT)
Dec08 081103 398.00 418.00 394.50 403.00 +1.50 16,638 404,610 -11,386
Mar09 081103 415.75 435.25 412.00 420.75 +1.50 5,529 229,843 +9,199
May09 081103 428.75 446.75 426.50 432.50 +1.75 484 60,649 +1,301
Jul09 081103 438.50 458.00 434.50 443.50 +1.75 1,347 118,023 +1,814
Sep09 081103 446.00 467.25 446.00 453.25 +3.00 272 23,320 -15
Dec09 081103 455.75 479.00 455.00 464.25 +3.75 1,139 112,808 +58
Total Volume and Open Interest 270,591 988,518 +4,528
Wheat(CBOT)
Dec08 081103 538.75 576.00 532.75 562.00 +25.75 2,819 136,994 -4,904
Mar09 081103 557.25 594.50 555.25 582.50 +25.75 1,388 68,107 +3,810
May09 081103 572.75 608.25 572.75 596.00 +25.50 128 7,965 +59
Jul09 081103 585.75 620.25 582.50 609.75 +25.75 181 39,480 +320
Sep09 081103 608.25 639.50 608.25 628.75 +26.25 25 5,411 +250
Total Volume and Open Interest 69,055 280,398 +383
Wheat(KCBT)
Dec08 081103 575.75 611.25 573.25 597.75 +24.75 6,735 40,812 -8
Mar09 081103 608.00 629.00 597.00 614.50 +24.00 1,731 19,415 -50
May09 081103 610.00 637.75 608.50 626.00 +23.50 424 6,139 +147
Jul09 081103 616.25 646.25 616.25 633.75 +23.25 682 14,045 -46
Sep09 081103 631.00 658.25 631.00 644.75 +22.25 94 2,758 +24
Total Volume and Open Interest 11,128 87,837 -658
Wheat(MGE)
Dec08 081103 647.75 677.00 647.75 665.25 +17.75 1,246 8,709 -265
Mar09 081103 636.50 665.50 635.50 654.25 +19.75 1,735 13,463 -183
May09 081103 632.50 665.25 632.50 650.75 +18.50 465 4,923 +11
Jul09 081103 649.50 670.25 646.25 653.75 +15.75 340 1,916 -88
Sep09 081103 652.25 676.50 652.25 663.75 +22.25 115 2,787 -31
Total Volume and Open Interest 4,919 34,173 -1,897
Oats(CBOT)
Dec08 081103 237.50 246.75 229.50 236.00 +4.50 434 5,227 -217
Mar09 081103 249.25 264.00 247.25 253.75 +4.50 421 4,292 +628
May09 081103 261.50 272.50 261.00 265.50 +4.50 17 1,896 +25
Jul09 081103 270.00 284.00 270.00 276.50 +4.50 0 459 +6
Total Volume and Open Interest 2,567 15,266 +109
Rough Rice(CBOT)
Nov08 081103 15.11 15.42 15.03 15.15 +0.10 9 1,017 -310
Jan09 081103 15.29 15.78 15.22 15.43 +0.15 19 4,049 +330
Mar09 081103 15.61 15.85 15.53 15.73 +0.13 0 1,400 +54
May09 081103 16.15 16.15 15.98 16.03 +0.14 0 502 +4
Total Volume and Open Interest 1,784 7,081 -172
Live Cattle(CME)
Dec08 081103 92.800 93.800 92.500 93.330 +0.630 19,137 99,247 -1,851
Feb09 081103 94.250 95.050 93.800 94.150 -0.100 8,279 56,158 +2,230
Apr09 081103 94.800 95.750 94.600 95.150 +0.400 3,846 31,546 +963
Jun09 081103 90.700 91.750 90.650 91.200 +0.415 1,600 17,313 +579
Aug09 081103 91.230 91.600 90.600 91.000 +0.200 647 6,257 +460
Oct09 081103 94.580 94.580 93.350 93.700 +0.200 62 1,771 +30
Total Volume and Open Interest 32,163 210,998 -923
Feeder Cattle(CME)
Nov08 081103 98.830 99.830 98.830 99.700 +1.065 875 3,635 -106
Jan09 081103 98.200 99.430 98.200 99.180 +1.130 1,912 12,072 +79
Mar09 081103 98.750 99.500 98.550 99.430 +0.895 247 1,862 +76
Apr09 081103 99.135 99.900 99.135 99.750 +0.820 93 609 +43
May09 081103 99.600 100.600 99.600 100.450 +0.900 62 881 +12
Aug09 081103 102.450 103.000 102.200 102.500 +0.900 19 208 +5
Sep09 081103 101.400 101.700 101.300 101.400 +0.400 0 32 +0
Total Volume and Open Interest 2,985 19,190 -1,574
Lean Hogs(CME)
Dec08 081103 54.930 55.200 54.100 54.400 -0.400 17,387 75,151 -1,136
Feb09 081103 62.985 63.050 61.650 61.900 -1.085 10,385 41,011 +4,549
Apr09 081103 69.900 70.250 69.500 70.150 unch 3,279 28,345 +356
May09 081103 76.600 77.080 76.600 77.080 -0.020 16 1,196 -6
Jun09 081103 79.600 80.100 79.285 80.000 +0.025 944 17,509 +104
Jul09 081103 78.400 79.150 78.200 79.135 +0.385 128 2,631 -2
Aug09 081103 75.600 76.400 75.600 76.300 +0.300 40 2,369 +2
Oct09 081103 70.100 70.550 70.100 70.550 +0.350 17 1,410 -3
Total Volume and Open Interest 24,678 166,276 +2,708
Pork Bellies(CME)
Feb09 081103 84.750 85.500 82.950 83.900 -0.885 99 711 -6
Mar09 081103 85.250 85.250 84.050 84.050 -1.200 7 45 +4
May09 081103 20.869 20.869 18.869 18.869 -1.850 7 124 +6
Jul09 081103 23.619 23.619 23.419 23.419 -0.050 6 52 +6
Aug09 081103 24.719 24.719 24.719 24.719 -0.250 0 1 +0
Total Volume and Open Interest 121 923 -15
Class III Milk(CME)
Nov08 081103 15.40 15.46 15.37 15.41 -0.05 144 4,777 +82
Dec08 081103 14.43 14.44 14.22 14.25 -0.22 195 5,440 +34
Jan09 081103 14.50 14.50 14.22 14.22 -0.28 225 3,563 +58
Feb09 081103 14.57 14.57 14.35 14.35 -0.21 106 3,006 +13
Mar09 081103 14.62 14.62 14.37 14.37 -0.21 87 2,658 +11
Total Volume and Open Interest 3,522 34,981 -4,313
Cocoa(ICE)
Dec08 081103 2065 2090 1955 1969 -84 7,130 50,525 +1,591
Mar09 081103 2100 2109 1979 1992 -87 4,126 41,421 +1,255
May09 081103 2085 2118 1999 2011 -84 680 17,038 +103
Jul09 081103 2110 2130 2028 2028 -81 330 8,812 +15
Sep09 081103 2141 2141 2044 2045 -79 7 4,513 +2
Dec09 081103 2065 2077 2065 2067 -75 34 6,949 +0
Mar10 081103 2073 2073 2073 2073 -76 0 2,372 +0
Total Volume and Open Interest 12,677 130,481 -558
Coffee "C"(ICE)
Dec08 081103 114.00 114.50 111.50 112.35 -0.65 11,873 66,719 -2,456
Mar09 081103 117.90 119.30 116.30 117.25 -0.50 5,381 32,907 +1,289
May09 081103 122.05 122.05 119.50 120.20 -0.45 1,326 15,421 +322
Jul09 081103 122.75 123.60 122.75 122.95 -0.45 272 4,431 +89
Sep09 081103 125.00 126.20 125.00 125.55 -0.45 141 2,568 -17
Dec09 081103 129.15 129.15 128.90 128.90 -0.45 102 2,595 -9
Total Volume and Open Interest 20,840 127,172 -361
Orange Juice(ICE)
Nov08 081103 78.25 79.50 77.40 77.40 +1.20 987 963 -598
Jan09 081103 80.50 83.85 80.25 81.15 +0.85 2,173 18,562 +123
Mar09 081103 85.40 87.45 84.35 85.20 +0.75 412 6,761 +5
May09 081103 91.00 91.00 89.05 89.05 +0.85 140 1,897 +103
Jul09 081103 92.65 92.65 92.65 92.65 +0.25 30 465 +30
Sep09 081103 96.65 96.65 96.65 96.65 +0.35 10 122 +10
Total Volume and Open Interest 4,855 29,450 -422
Sugar #11(ICE)
Mar09 081103 12.12 12.35 11.92 12.18 +0.16 35,849 278,242 +1
May09 081103 12.42 12.59 12.21 12.46 +0.17 8,096 98,645 +840
Jul09 081103 12.57 12.70 12.35 12.57 +0.15 3,035 104,091 -25
Oct09 081103 12.95 13.12 12.76 12.98 +0.19 1,095 69,039 -16
Mar10 081103 13.33 13.60 13.25 13.48 +0.19 718 44,282 -95
Total Volume and Open Interest 62,861 642,610 +236
Sugar #14(ICE)
Jan09 081103 20.50 20.50 20.50 20.50 -0.05 49 2,271 -12
Mar09 081103 21.00 21.15 20.95 21.07 -0.13 21 2,988 +2
May09 081103 21.80 21.80 21.80 21.80 +0.30 1 1,952 +1
Jul09 081103 21.85 21.85 21.85 21.85 +0.25 1 1,492 +1
Sep09 081103 21.90 21.90 21.90 21.90 +0.20 1 737 +1
Total Volume and Open Interest 14 9,447 -272
London Cocoa(LCE)
Dec08 081103 1333 1335 1290 1290 -32 2,229 74,516 -296
Mar09 081103 1330 1343 1300 1301 -30 3,086 57,496 +671
May09 081103 1330 1350 1310 1311 -30 415 28,271 +96
Jul09 081103 1358 1362 1320 1321 -30 198 12,441 +77
Sep09 081103 1338 1338 1327 1327 -30 10 9,934 +0
Dec09 081103 1342 1342 1337 1337 -30 16 4,403 +15
Mar10 081103 1350 1350 1350 1350 -29 0 568 +0
Total Volume and Open Interest 6,798 187,078 -2,602
London Coffee(LCE)
Nov08 081103 1570.00 1604.00 1567.00 1603.00 +55.00 4,904 984 -4,246
Jan09 081103 1618.00 1645.00 1604.00 1642.00 +39.00 8,879 72,965 -470
Total Volume and Open Interest 9,188 78,665 -84
London Sugar(LCE)
Dec08 081103 335.10 423.20 330.20 335.00 +0.80 983 9,089 -315
Mar09 081103 341.20 344.90 337.10 341.60 -0.60 2,433 21,304 -577
May09 081103 349.20 350.60 344.50 348.80 -0.40 391 7,727 +44
Aug09 081103 354.50 356.40 352.00 354.10 -1.10 1,267 5,898 +167
Oct09 081103 360.00 361.90 359.30 359.30 -1.20 105 3,009 -94
Total Volume and Open Interest 4,477 48,699 +84
Cotton(ICE)
Dec08 081103 44.88 45.14 44.36 44.68 +0.39 14,467 85,736 -7,607
Mar09 081103 49.00 49.35 48.53 49.15 +0.62 9,224 48,289 +2,861
May09 081103 50.38 50.92 50.30 50.81 +0.49 1,117 9,456 +539
Jul09 081103 52.34 52.58 52.15 52.58 +0.61 483 13,790 -19
Oct09 081103 55.18 55.18 55.18 55.18 +0.36 0 111 +0
Dec09 081103 56.65 57.00 56.55 56.86 +0.45 690 11,867 +601
Total Volume and Open Interest 22,468 174,594 -922
Lumber(CME)
Nov08 081103 189.2 193.0 185.2 192.8 +4.2 448 1,516 -269
Jan09 081103 198.2 203.5 196.3 203.1 +4.5 433 5,021 -66
Mar09 081103 213.1 218.5 211.2 215.6 +2.5 149 1,327 +73
May09 081103 233.6 233.9 230.5 233.7 -0.5 94 472 -7
Total Volume and Open Interest 1,242 8,795 -155
Crude Oil(NYM)
Dec08 081103 67.37 69.19 63.63 63.91 -3.90 256,881 293,226 -14,872
Jan09 081103 68.00 69.70 64.31 64.59 -3.89 71,527 108,536 -476
Feb09 081103 68.42 70.39 65.10 65.30 -3.92 22,648 43,912 +1,052
Mar09 081103 69.38 71.12 65.83 66.02 -3.90 13,865 37,125 +825
Apr09 081103 69.87 71.74 66.72 66.73 -3.83 8,490 29,899 +2,742
May09 081103 69.16 69.98 67.43 67.43 -3.75 5,146 22,832 +43
Jun09 081103 70.90 70.90 67.92 68.11 -3.62 9,288 97,220 +1,289
Jul09 081103 69.53 69.53 68.70 68.75 -3.50 1,901 22,376 +507
Aug09 081103 70.40 70.40 69.39 69.39 -3.38 872 22,811 +20
Sep09 081103 71.28 71.37 70.03 70.03 -3.25 1,948 16,524 +58
Oct09 081103 71.60 71.60 70.66 70.66 -3.14 1,167 12,946 +38
Nov09 081103 72.18 72.18 71.28 71.28 -3.05 2,701 12,234 +1,105
Dec09 081103 73.73 75.67 71.60 71.90 -2.98 21,372 95,553 +2,941
Jan10 081103 72.47 72.47 72.47 72.47 -2.94 2,125 15,024 +1,055
Feb10 081103 73.04 73.04 73.04 73.04 -2.90 20 7,243 +0
Mar10 081103 73.60 73.60 73.60 73.60 -2.87 120 11,266 +50
Total Volume and Open Interest 542,550 1,109,806 +43,601
e-miNY Crude Oil(NYM)
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081103 67.175 69.225 63.650 63.900 -3.900 13,301 8,257 -554
Jan09 081103 67.800 69.750 64.500 64.600 -3.875 680 943 -10
Feb09 081103 68.650 68.650 65.300 65.300 -3.925 164 220 -18
Mar09 081103 66.025 66.025 66.025 66.025 -3.900 11 31 +1
Apr09 081103 66.725 66.725 66.725 66.725 -3.825 0 1 +0
May09 081103 67.425 67.425 67.425 67.425 -3.750 0 1 +0
Jun09 081103 68.100 68.100 68.100 68.100 -3.625 1 1 -1
Jul09 081103 68.750 68.750 68.750 68.750 -3.500 0 1 +0
Aug09 081103 69.400 69.400 69.400 69.400 -3.375 1 1 +0
Total Volume and Open Interest 17,481 10,110 +469
Heating Oil(NYM)
Dec08 081103 208.42 210.59 197.72 198.28 -10.14 39,913 57,235 -1,970
Jan09 081103 211.00 213.18 200.98 201.43 -9.84 12,069 36,098 +985
Feb09 081103 210.30 210.85 203.30 203.78 -9.49 6,053 19,905 +701
Mar09 081103 212.87 212.90 204.37 205.03 -9.34 3,349 15,712 +148
Apr09 081103 207.60 211.50 204.40 205.08 -9.29 1,707 7,717 -355
May09 081103 207.40 209.90 205.48 205.48 -9.29 1,370 9,397 +477
Jun09 081103 208.95 212.54 206.33 206.33 -9.34 2,414 18,921 +326
Jul09 081103 210.89 211.26 208.23 208.23 -9.29 338 4,952 +100
Aug09 081103 214.65 214.65 210.53 210.53 -9.24 186 3,090 +180
Sep09 081103 215.52 218.80 212.93 212.93 -9.24 273 5,288 +108
Oct09 081103 217.50 218.35 215.38 215.38 -9.14 90 1,728 +22
Nov09 081103 219.50 219.56 217.33 217.33 -9.09 119 1,443 +1
Total Volume and Open Interest 95,577 222,307 +695
Gasoline(NYMEX)
Dec08 081103 149.59 151.75 135.35 136.25 -13.34 28,178 68,860 +1,598
Jan09 081103 151.50 155.00 139.50 140.15 -12.89 9,695 27,774 +908
Feb09 081103 152.96 153.50 143.11 143.90 -12.64 3,042 8,714 +246
Mar09 081103 154.70 154.70 146.92 147.70 -12.24 1,595 6,771 +154
Apr09 081103 167.79 169.20 163.90 164.05 -12.14 1,230 11,252 +19
May09 081103 173.15 173.15 166.00 166.30 -11.89 1,579 5,810 +393
Jun09 081103 174.90 174.90 168.07 168.20 -11.74 1,119 6,635 +329
Jul09 081103 174.30 174.30 169.60 169.60 -11.39 184 1,095 -5
Aug09 081103 174.75 175.62 170.65 170.65 -11.19 110 1,744 +38
Sep09 081103 176.45 176.45 171.15 171.15 -10.69 200 2,008 +27
Total Volume and Open Interest 62,536 158,188 -1,105
e-miNY RBOB Gasoline(NYM)
Dec08 081103 136.25 136.25 136.25 136.25 -13.34      
Jan09 081103 140.15 140.15 140.15 140.15 -12.89      
Feb09 081103 143.90 143.90 143.90 143.90 -12.64      
Mar09 081103 147.70 147.70 147.70 147.70 -12.24      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec08 081103 6.693 6.856 6.512 6.838 +0.055 53,036 94,122 -6,005
Jan09 081103 6.950 7.103 6.786 7.085 +0.032 17,546 104,828 +712
Feb09 081103 7.130 7.160 6.864 7.145 +0.031 7,336 41,881 +374
Mar09 081103 6.980 7.096 6.803 7.088 +0.037 7,217 69,646 -51
Apr09 081103 6.900 7.023 6.767 7.023 +0.042 5,712 57,063 +646
May09 081103 6.883 7.083 6.828 7.083 +0.037 2,659 35,271 -2,926
Jun09 081103 6.988 7.210 6.942 7.203 +0.045 1,481 22,054 +281
Jul09 081103 7.102 7.330 7.099 7.328 +0.047 721 19,323 +115
Aug09 081103 7.170 7.413 7.170 7.413 +0.047 368 19,163 +50
Sep09 081103 7.248 7.453 7.248 7.443 +0.047 572 16,988 +165
Oct09 081103 7.392 7.528 7.268 7.523 +0.047 3,321 31,690 +1,254
Nov09 081103 7.744 7.866 7.623 7.863 +0.047 398 16,592 +89
Dec09 081103 8.080 8.241 8.040 8.238 +0.047 188 26,289 +55
Jan10 081103 8.324 8.478 8.246 8.478 +0.052 683 17,972 +92
Feb10 081103 8.325 8.499 8.277 8.488 +0.052 107 8,102 +73
Mar10 081103 8.148 8.325 8.130 8.308 +0.052 513 16,750 +93
Total Volume and Open Interest 151,748 771,561 +933
Brent Crude Oil(ICE)
Dec08 081103 64.30 66.70 60.18 60.48 -4.84 111,588 102,776 -4,663
Jan09 081103 67.34 68.49 62.23 62.52 -4.63 67,499 112,006 +4,979
Feb09 081103 69.24 69.99 64.01 64.24 -4.46 28,444 44,694 +203
Mar09 081103 68.79 70.01 65.44 65.66 -4.30 9,781 29,801 +370
Apr09 081103 69.83 71.02 66.64 66.85 -4.15 5,318 17,291 -511
May09 081103 70.73 71.92 67.73 67.93 -4.00 4,560 15,359 -92
Jun09 081103 71.55 72.75 68.72 68.94 -3.86 7,091 34,562 -740
Jul09 081103 72.43 72.63 69.93 69.93 -3.76 1,319 10,676 +53
Aug09 081103 73.25 73.35 70.87 70.87 -3.64 873 10,080 -702
Sep09 081103 74.20 74.20 71.60 71.69 -3.54 573 8,798 +356
Oct09 081103 72.36 72.36 72.36 72.36 -3.45 0 6,508 -54
Nov09 081103 72.88 72.88 72.88 72.88 -3.43 0 8,724 -2
Dec09 081103 75.45 76.69 73.19 73.38 -3.46 9,247 58,351 +431
Jan10 081103 74.03 74.03 74.03 74.03 -3.41 0 8,052 +0
Total Volume and Open Interest 274,161 550,647 +17,897
Gas Oil(ICE)
Nov08 081031 632.00 672.25 620.75 636.50 +7.75 23,174 33,190 -1,234
Dec08 081103 634.75 670.00 627.25 642.00 +8.50 35,096 75,295 +3,516
Jan09 081103 671.00 675.75 635.75 649.00 +8.25 12,118 50,342 +2,511
Feb09 081103 678.00 679.50 643.75 656.25 +8.00 3,650 23,916 +1,318
Mar09 081103 685.00 686.50 651.75 663.25 +7.75 1,923 15,492 +727
Apr09 081103 691.50 693.00 658.75 669.50 +7.00 1,934 14,978 +154
May09 081103 697.25 698.75 665.00 675.75 +6.50 908 15,162 +251
Jun09 081103 703.25 704.00 674.50 681.75 +6.50 2,028 34,602 +1,137
Jul09 081103 701.25 702.25 684.00 691.00 +6.50 716 8,944 +192
Aug09 081103 710.00 711.00 698.50 699.50 +6.50 360 7,215 +211
Total Volume and Open Interest 83,564 354,275 +8,460
Ethanol(CBOT)
Nov08 081031 1.760 1.763 1.740 1.763 -0.037 17 140 -4
Dec08 081031 1.735 1.759 1.735 1.750 -0.034 15 391 +4
Jan09 081031 1.750 1.755 1.750 1.755 -0.050 36 416 +26
Feb09 081031 1.750 1.770 1.750 1.764 -0.059 10 224 +3
Mar09 081031 1.760 1.760 1.760 1.760 -0.070 20 260 +15
Apr09 081031 1.765 1.790 1.765 1.771 -0.079 6 299 +1
May09 081031 1.810 1.810 1.770 1.770 -0.080 5 167 +5
Jun09 081031 1.810 1.810 1.770 1.770 -0.080 15 175 +5
Total Volume and Open Interest 139 3,097 +62
US Dollar Index(ICE)
Dec08 081103 86.345 87.175 85.520 86.985 +0.640 5,963 36,774 +625
Mar09 081103 86.900 87.955 86.900 87.795 +0.800 19 2,176 -3
Jun09 081103 88.495 88.665 88.295 88.295 +1.265 0 143 +0
Total Volume and Open Interest 5,478 38,471 -816
Australian Dollar(CME)
Dec08 081103 66.57 68.43 66.17 67.84 +1.28 4 65,339 -403
Mar09 081103 66.28 67.85 65.96 67.46 +1.28 0 789 +0
Jun09 081103 67.10 67.10 65.82 67.10 +1.28 0 304 +0
Total Volume and Open Interest 35,333 66,863 +668
British Pound(CME)
Dec08 081103 160.32 163.63 157.38 157.88 -3.18 12 117,073 -1,962
Mar09 081103 161.70 162.98 156.95 157.31 -3.18 0 3,256 -27
Jun09 081103 156.94 162.25 156.79 156.94 -3.18 0 1,171 +0
Total Volume and Open Interest 82,995 123,504 +1,198
Canadian Dollar(CME)
Dec08 081103 82.85 84.70 82.45 84.35 +1.10 47 98,069 -4,102
Mar09 081103 83.31 84.64 82.71 84.49 +1.07 0 4,249 +142
Jun09 081103 84.41 84.70 82.91 84.57 +1.07 0 1,632 +2
Sep09 081103 84.33 84.77 83.58 84.65 +1.07 10 1,662 +1
Total Volume and Open Interest 47,279 110,071 +2,980
Japanese Yen(CME)
Dec08 081103 101.44 102.00 100.39 101.12 -0.28 126 128,463 -70
Mar09 081103 102.16 102.36 100.99 101.51 -0.35 0 1,231 +11
Jun09 081103 101.95 102.62 101.66 101.95 -0.35 0 3,500 +0
Total Volume and Open Interest 105,837 133,264 +1,292
Swiss Franc(CME)
Dec08 081103 86.50 87.20 85.09 85.26 -1.38 0 37,669 +209
Mar09 081103 86.68 87.24 85.26 85.41 -1.40 0 1,141 +0
Jun09 081103 87.00 87.20 85.50 85.50 -1.40 0 290 +0
Total Volume and Open Interest 50,056 38,899 -2,549
EuroFX(CME)
Dec08 081103 127.12 128.80 125.77 126.09 -1.32 224 148,064 -13,054
Mar09 081103 127.82 128.68 125.60 125.87 -1.37 82 25,599 -33
Jun09 081103 125.80 128.27 125.80 125.80 -1.37 0 728 +0
Total Volume and Open Interest 253,302 187,813 +4,087
Mexican Peso(CME)
Nov08 081103 777.2 777.2 776.5 777.2 +0.8      
Dec08 081103 773.5 779.5 762.5 773.2 +0.8 1,554 43,347 -207
Total Volume and Open Interest 6,296 44,075 +394
30-Year T-Bonds(CBOT)
Dec08 081103 113~045 113~185 112~195 113~175 +0~135 230,036 717,323 +6,933
Mar09 081103 111~215 112~080 111~070 112~080 +0~145 1,633 9,263 -34
Jun09 081103 111~080 111~080 110~255 111~080 +0~145 0 12 +0
Total Volume and Open Interest 173,779 719,703 -11,315
10-Year T-Notes(CBOT)
Dec08 081103 113~035 113~290 112~275 113~255 +0~230 603,764 1,285,186 +17,748
Mar09 081103 111~125 111~200 111~015 111~195 +0~180 650 2,408 +356
Jun09 081103 110~195 110~195 110~015 110~195 +0~180      
Total Volume and Open Interest 491,222 1,269,490 -10,742
5-Year T-Notes(CBOT)
Dec08 081103 113~036 114~039 113~008 114~021 +0~117 369,255 0 +0
Mar09 081103 111~044 111~107 111~044 111~107 +0~107 1,629 0 -5,754
Jun09 081103 111~107 111~107 111~001 111~107 +0~107      
Total Volume and Open Interest 352,167 1,330,822 -29,987
2 Year T-Notes(CBOT)
Dec08 081103 107~056 107~108 107~047 107~100 +0~048 4,409 704,527 -2,932
Mar09 081103 106~122 106~122 106~093 106~122 +0~030 0 113 +3
Jun09 081103 106~122 106~122 106~093 106~122 +0~030      
Total Volume and Open Interest 211,435 707,569 -8,103
Eurodollars(CME)
Dec08 081103 97.775 97.855 97.755 97.830 +0.075 6,176 1,574,914 +5,829
Mar09 081103 97.790 97.865 97.750 97.855 +0.075 6,801 1,276,739 -1,369
Jun09 081103 97.550 97.700 97.550 97.695 +0.115 1,795 992,696 +664
Sep09 081103 97.375 97.525 97.350 97.515 +0.130 3,988 881,143 +2,017
Dec09 081103 97.145 97.270 97.105 97.265 +0.105 4,716 761,408 -6,970
Mar10 081103 97.040 97.135 96.995 97.130 +0.070 2,346 592,540 +5,618
Jun10 081103 96.820 96.885 96.745 96.875 +0.045 1,628 377,429 +4,698
Sep10 081103 96.520 96.570 96.440 96.560 +0.035 2,681 337,809 +3,274
Dec10 081103 96.055 96.160 96.045 96.150 +0.035 3,234 225,527 -727
Mar11 081103 95.805 95.895 95.785 95.885 +0.035 997 187,087 +1,546
Jun11 081103 95.540 95.650 95.535 95.630 +0.025 903 191,297 -1,124
Sep11 081103 95.350 95.470 95.350 95.450 +0.020 1,193 125,379 +123
Dec11 081103 95.250 95.310 95.215 95.280 +0.010 1,232 95,139 -1,045
Mar12 081103 95.225 95.275 95.175 95.235 -0.005 560 95,997 -325
Jun12 081103 95.125 95.175 95.075 95.125 -0.020 380 73,384 +10
Sep12 081103 94.980 95.095 94.980 95.035 -0.030 446 58,527 +257
Dec12 081103 94.920 94.965 94.870 94.900 -0.040 123 54,884 -54
Mar13 081103 94.890 94.940 94.845 94.865 -0.050 1,117 45,202 +8
Total Volume and Open Interest 1,471,440 8,233,807 -21,083
30 Day Federal Funds(CBOT)
Nov08 081103 99.368 99.445 99.330 99.415 +0.085 5 112,662 -7,869
Dec08 081103 99.400 99.435 99.360 99.400 +0.040 105 74,909 -2,894
Jan09 081103 99.355 99.370 99.270 99.330 +0.005 165 71,009 +7,323
Feb09 081103 99.310 99.320 99.195 99.265 -0.015 4,892 73,695 -1,950
Mar09 081103 99.230 99.230 99.135 99.190 -0.015 155 40,999 -890
Apr09 081103 99.165 99.165 99.065 99.115 -0.015 1 36,323 +138
Total Volume and Open Interest 102,068 608,092 +10,403
30 Day Fed Funds(e-CBOT)
Nov08 081103 99.368 99.445 99.368 99.415 +0.065 12,076 112,662 -7,869
Dec08 081103 99.400 99.435 99.365 99.400 +0.015 18,753 74,909 -2,894
Jan09 081103 99.355 99.370 99.270 99.330 -0.010 17,720 71,009 +7,323
Feb09 081103 99.310 99.320 99.195 99.265 -0.040 16,079 73,695 -1,950
Mar09 081103 99.230 99.230 99.135 99.190 -0.040 8,494 40,999 -890
Apr09 081103 99.165 99.165 99.065 99.115 -0.020 6,225 36,323 +138
Total Volume and Open Interest 93,279 606,554 -1,538
3-Mth Euro-Yen(CME)
Dec08 081103 99.33 99.33 99.33 99.33 +0.01 20 3,814 -28
Mar09 081103 99.35 99.35 99.35 99.35 -0.02 0 4,624 +0
Jun09 081103 99.40 99.40 99.40 99.40 -0.02 0 870 +0
Sep09 081103 99.36 99.36 99.36 99.36 -0.02 0 480 +0
Dec09 081103 99.30 99.30 99.30 99.30 -0.01 0 100 +0
Mar10 081103 99.19 99.19 99.19 99.19 -0.01      
Jun10 081103 99.14 99.14 99.14 99.14 -0.01      
Sep10 081103 99.09 99.09 99.09 99.09 -0.02      
Dec10 081103 99.22 99.22 99.22 99.22 +0.04      
Mar11 081103 99.14 99.14 99.14 99.14 -0.04      
Total Volume and Open Interest 20 9,888 -28
3-Mth Euro-Yen(SGX)
Dec08 081103 99.56 99.56 99.32 99.32 +0.00 62 21,179 -30
Mar09 081103 99.50 99.50 99.40 99.40 +0.00 216 11,718 -135
Jun09 081103 99.43 99.43 99.43 99.43 +0.00 30 7,042 -1
Sep09 081103 99.39 99.39 99.39 99.39 +0.01 2 2,858 +0
Dec09 081103 99.35 99.35 99.35 99.35 +0.04 40 1,092 +0
Mar10 081103 99.24 99.24 99.24 99.24 +0.04 0 622 +0
Jun10 081103 99.19 99.19 99.19 99.19 +0.04 0 450 +0
Sep10 081103 99.14 99.14 99.14 99.14 +0.04 0 252 +0
Total Volume and Open Interest 350 49,289 -276
Japanese Gov't Bonds(SGX)
Dec08 081031 137.71 138.44 136.92 137.73 -0.12 2,075 9,619 +302
Mar09 081031 137.73 137.73 137.73 137.73 -0.12      
Jun09 081031 137.73 137.73 137.73 137.73 -0.12      
Total Volume and Open Interest 2,075 9,619 +302
Euro-Bund(EUREX)
Dec08 081103 116.04 116.94 115.96 116.57 -0.07 864,310 993,087 -54,166
Mar09 081103 116.30 116.99 116.00 116.71 -0.33 322 5,430 +3,031
Jun09 081103 117.47 117.47 117.47 117.47 -0.09      
Total Volume and Open Interest 864,632 998,517 -51,135
Euro-Bobl(EUREX)
Dec08 081017 110.29 110.95 110.23 110.45 +0.02 462,789 1,055,421 +32,260
Mar09 081103 112.33 112.33 112.33 112.33 +0.21 17 2,098 +10
Jun09 081103 113.01 113.01 113.01 113.01 +0.28      
Total Volume and Open Interest 440,616 1,006,106 -2,095
3-Mth Euribor(EUREX)
Dec08 081023 96.035 96.060 96.000 96.025 +0.550 1,427 17,656 -1,355
Mar09 081103 96.775 96.810 96.775 96.810 +0.165 184 5,305 +492
Jun09 081103 97.040 97.075 97.040 97.075 +0.230 93 2,970 +1,065
Total Volume and Open Interest 1,306 34,460 +2,793
Long Gilt(LIFFE)
Dec08 081103 111~14 112~00 111~11 111~17 +0~08 99,468 315,121 -3,285
Mar09 081103 110~32 110~32 110~32 110~32 +0~08      
Total Volume and Open Interest 84,180 318,406 +5,349
3-Mth Short Sterling(LIFFE)
Dec08 081103 95.79 95.85 95.76 95.82 +0.01 42,478 408,793 -8,856
Mar09 081103 96.68 96.75 96.66 96.74 +0.04 37,027 422,027 -2,968
Jun09 081103 96.76 96.88 96.72 96.86 +0.06 32,497 299,555 -6,080
Sep09 081103 96.70 96.76 96.58 96.74 +0.03 31,276 207,341 -963
Dec09 081103 96.38 96.50 96.36 96.49 +0.03 39,395 231,512 -1,819
Mar10 081103 96.21 96.29 96.15 96.28 +0.03 16,048 153,612 +61
Total Volume and Open Interest 213,856 1,951,064 +15,568
3-Mth Euribor(LIFFE)
Dec08 081103 96.340 96.350 96.250 96.280 -0.055 101,414 711,212 +11,188
Mar09 081103 96.850 96.885 96.760 96.810 -0.045 87,509 593,844 +6,688
Jun09 081103 97.095 97.110 97.010 97.075 -0.020 92,512 483,595 +10,246
Total Volume and Open Interest 589,140 3,396,747 +62,492
3-Mth Aus T-Bills(SFE)
Dec08 081103 95.03 95.10 94.98 95.05 +0.04 8,435 714,350 -2,583
Mar09 081103 95.51 95.63 95.48 95.56 +0.07 6,939 292,377 +2,041
Jun09 081103 95.47 95.60 95.43 95.52 +0.06 5,049 175,615 +1,191
Sep09 081103 95.21 95.33 95.16 95.24 +0.01 3,310 116,627 -48
Dec09 081103 94.87 94.94 94.85 94.86 -0.04 324 77,038 -66
Mar10 081103 94.61 94.64 94.56 94.56 -0.05 167 33,887 -19
Jun10 081103 94.41 94.44 94.35 94.38 -0.06 307 29,972 +142
Sep10 081103 94.23 94.26 94.16 94.22 -0.06 81 14,502 +52
Dec10 081103 94.03 94.03 94.02 94.02 -0.06 4 3,158 +1
Mar11 081103 93.91 93.92 93.90 93.90 -0.05 0 899 +0
Total Volume and Open Interest 29,282 1,459,433 +711
10-Year Aus T-Bonds(SFE)
Dec08 081103 94.79 94.81 94.58 94.60 -0.22 15,078 355,535 -6,868
Mar09 081103 94.60 94.60 94.60 94.60 -0.22      
Total Volume and Open Interest 25,853 355,535 -6,868
3-Year Aus T-Bonds(SFE)
Dec08 081103 95.51 95.56 95.39 95.42 -0.08 32,211 532,433 +19,720
Mar09 081103 95.42 95.42 95.42 95.42 -0.08      
Total Volume and Open Interest 55,240 532,433 +19,720
Gold(CMX)
Dec08 081103 727.0 739.5 721.8 726.8 +8.6 96,727 190,140 -961
Feb09 081103 730.0 740.5 724.3 728.2 +8.6 3,390 28,326 -551
Apr09 081103 732.5 742.0 728.4 730.2 +8.8 936 19,212 -389
Jun09 081103 733.7 743.8 731.4 732.2 +8.9 128 17,907 +12
Aug09 081103 734.7 734.7 734.7 734.7 +8.9 360 12,113 +248
Oct09 081103 737.4 737.4 737.4 737.4 +8.9 275 3,065 -25
Dec09 081103 742.3 744.4 740.1 740.1 +8.9 1,169 11,611 +38
Feb10 081103 742.9 742.9 742.9 742.9 +8.9 14 696 +0
Apr10 081103 745.6 745.6 745.6 745.6 +8.9 10 35 +0
Jun10 081103 748.4 748.4 748.4 748.4 +9.0 147 5,314 -3
Aug10 081103 751.5 751.5 751.5 751.5 +9.1 100 100 +0
Total Volume and Open Interest 130,089 306,795 +3,578
Silver(CMX)
Dec08 081103 984.0 1026.0 960.0 975.0 +2.0 17,765 50,047 -1,014
Mar09 081103 985.0 1025.0 967.5 976.7 +2.7 1,550 15,867 +329
May09 081103 988.5 989.5 978.3 978.3 +3.2 56 5,878 -14
Jul09 081103 979.5 979.5 979.5 979.5 +2.9 23 6,571 -11
Sep09 081103 980.9 980.9 980.9 980.9 +3.0 3 2,750 -4
Dec09 081103 992.0 1007.0 983.3 983.3 +3.3 96 3,647 -6
Mar10 081103 987.3 987.3 987.3 987.3 +3.3 202 565 +0
Total Volume and Open Interest 23,132 94,409 -311
Platinum(NYMEX)
Jan09 081103 831.0 857.9 821.2 827.1 -4.5 1,370 14,861 +27
Apr09 081103 849.1 849.1 827.7 833.4 -4.2 28 458 +27
Total Volume and Open Interest 1,616 15,265 -210
Palladium(NYMEX)
Dec08 081103 201.50 204.90 197.90 202.30 +2.75 2,052 11,483 -538
Mar09 081103 203.65 206.30 200.05 204.20 +2.60 318 2,047 +251
Jun09 081103 209.50 209.50 206.20 206.20 +2.60 1 2 +1
Total Volume and Open Interest 2,680 13,819 -131
Copper(CMX)
Dec08 081103 187.20 193.15 178.05 184.00 +1.10 17,085 41,954 -320
Mar09 081103 188.50 193.25 178.75 184.45 +0.95 2,714 20,280 +453
May09 081103 189.00 189.00 180.50 185.40 +0.90 359 2,314 -81
Jul09 081103 182.25 186.50 182.25 186.35 +0.85 169 1,572 +38
Sep09 081103 187.55 188.00 187.30 187.30 +0.80 29 1,385 +9
Total Volume and Open Interest 19,713 79,548 +133
Aluminum(CMX)
Nov08 081103 0.94 0.94 0.94 0.94 unch      
Dec08 081103 0.95 0.95 0.95 0.95 -93.30      
Jan09 081103 0.96 0.96 0.96 0.96 -94.04      
Feb09 081103 0.97 0.97 0.97 0.97 +0.01      
Mar09 080724 140.85 140.85 140.85 140.85 -2.00      
Apr09 080724 141.35 141.35 141.35 141.35 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec08 081103 9305 9410 9200 9332 +34 3,025 26,475 -576
Mar09 081103 9300 9312 9218 9312 +34 1 120 +1
Jun09 081103 9292 9292 9258 9292 +34      
Sep09 081103 9267 9267 9233 9267 +34      
Total Volume and Open Interest 4,122 27,170 -1,836
S & P 500(CME)
Dec08 081103 965.70 979.80 956.00 969.50 +2.20 43,812 594,702 -8,281
Mar09 081103 962.00 972.00 956.30 968.30 +2.00 959 9,884 +571
Jun09 081103 972.00 972.10 956.60 968.60 +2.00 800 4,539 +664
Sep09 081103 968.30 971.80 956.30 968.30 +2.00 150 968 -5
Total Volume and Open Interest 42,035 617,159 +652
S & P 500 E-Mini(Globex)
Dec08 081103 965.75 979.75 957.00 969.50 +2.25 2,756,518 2,843,103 -15,253
Mar09 081103 962.75 978.00 956.25 968.25 +2.00 3,387 78,515 +2,090
Total Volume and Open Interest 2,932,642 2,940,377 -10,207
NASDAQ 100(CME)
Dec08 081103 1333.00 1355.50 1321.50 1341.50 +4.50 2,437 29,806 -107
Mar09 081103 1344.50 1344.50 1344.00 1344.50 +4.50 0 7 -1
Jun09 081103 1347.30 1347.30 1346.80 1347.30 +4.50 0 5 +0
Total Volume and Open Interest 2,032 29,926 -532
NASDAQ 100 E-Mini(Globex)
Dec08 081103 1340.00 1356.50 1322.50 1341.50 +4.50 351,846 356,718 -10,370
Mar09 081103 1356.00 1357.50 1326.00 1344.50 +4.50 234 490 +94
Total Volume and Open Interest 413,663 368,686 -17,208
S & P Midcap 400(CME)
Dec08 081103 564.00 572.00 564.00 569.20 +0.80 33 7,046 +5
Mar09 081103 573.20 573.20 572.40 573.20 +0.80      
Jun09 081103 581.50 581.50 580.70 581.50 +0.80      
Total Volume and Open Interest 102 7,041 +62
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 081031 8855 9040 8445 8500 -540 120,386 258,545 +5,801
Mar09 081031 8805 9040 8515 8585 -455 124 1,523 -130
Total Volume and Open Interest 120,512 262,452 +5,671
Nikkei 225(SGX)
Dec08 081031 8855 9040 8445 8500 -540 120,386 258,545 +5,801
Mar09 081031 8805 9040 8515 8585 -455 124 1,523 -130
Jun09 081031 8500 8500 8500 8500 -455 0 168 +0
Total Volume and Open Interest 120,512 262,452 +5,671
CAC 40(EURONEXT)
Nov08 081103 3499.0 3522.5 3446.0 3514.5 +45.0 157,390 505,808 +25,488
Dec08 081103 3485.5 3521.5 3447.0 3512.5 +46.0 5,723 39,380 +2,259
Jan09 081103 3490.5 3524.5 3458.0 3524.5 +46.0 40 296 +9
Total Volume and Open Interest 173,998 520,832 -33,234
Hang Seng Index(HKFE)
Nov08 081103 13875 14846 13875 14177 +247 11,266 4,903 -3,972
Dec08 081103 14000 14856 13973 14220 +254 126 549 +300
Total Volume and Open Interest 13,298 5,464 -10,999
DAX(EUREX)
Dec08 081103 5095.0 5119.0 4987.5 5037.5 -27.5 172,810 207,580 -425
Mar09 081103 5130.0 5148.5 5035.0 5073.0 -26.0 752 12,150 +178
Jun09 081103 5185.0 5189.0 5098.0 5111.0 -26.0 370 2,613 -27
Total Volume and Open Interest 186,023 222,617 +0
FT-SE 100(EURONEXT)
Dec08 081103 4445.00 4471.00 4347.50 4431.00 +52.50 178,848 668,199 +9,197
Mar09 081103 4433.00 4457.00 4352.50 4424.00 +52.50 193 9,054 +32
Jun09 081103 4419.00 4419.00 4419.00 4419.00 +52.50 0 75 +0
Total Volume and Open Interest 184,113 668,099 +1,158
SPI 200(SFE)
Dec08 081103 3996.0 4234.0 3950.0 4176.0 +140.0 28,474 298,700 +9,166
Mar09 081103 4147.0 4147.0 4147.0 4147.0 +143.0 7 1,833 -5
Jun09 081103 4153.0 4153.0 4153.0 4153.0 +141.0 0 2,654 +25
Total Volume and Open Interest 32,385 303,820 +9,186
GSCI(CME)
Nov08 081103 438.85 448.00 433.65 433.65 -16.60 1,598 15,671 +846
Dec08 081103 452.00 456.00 443.00 443.00 -9.00 7 2 +0
Jan09 081103 447.00 462.05 447.00 447.00 -15.00      
Total Volume and Open Interest 450 14,827 -56
RJ/CRB Index(ICE)
Nov08 081103 370.00 373.80 369.00 369.00 -1.00 2 914 +0
Jan09 081103 379.00 382.80 378.00 378.00 -1.50 3 409 +1
Feb09 081103 380.00 380.00 380.00 380.00 -1.50 0 5 +0
Total Volume and Open Interest 3 3 +3
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