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 Tue November 04, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081104 926.25 972.00 914.75 949.50 +21.25 2,735 9,773 -2,149
Jan09 081104 935.75 981.75 923.25 959.00 +21.50 5,564 162,880 +2,669
Mar09 081104 948.50 993.50 935.25 971.00 +21.75 798 40,738 +690
May09 081104 962.00 1005.00 947.50 982.75 +22.00 671 18,243 +610
Jul09 081104 964.00 1015.00 957.50 992.50 +22.50 185 28,661 -50
Aug09 081104 995.00 995.00 972.25 995.00 +22.75 0 1,545 -11
Sep09 081104 1005.25 1008.75 970.00 995.00 +25.00 0 781 +7
Total Volume and Open Interest 111,788 306,550 -5,367
Soybean Meal(CBOT)
Dec08 081104 274.70 284.70 271.30 277.80 +2.60 2,452 57,394 -632
Jan09 081104 277.20 286.50 273.20 279.70 +2.50 1,906 19,494 +200
Mar09 081104 280.50 290.30 277.10 283.50 +2.60 698 21,369 +174
May09 081104 281.30 292.60 280.90 287.10 +2.70 510 12,030 +91
Jul09 081104 287.30 295.70 283.60 290.10 +2.90 183 16,360 -47
Aug09 081104 296.30 297.30 290.60 290.60 +2.90 6 4,503 -1
Sep09 081104 297.20 297.30 290.60 290.60 +2.90 2 3,201 +10
Oct09 081104 289.40 289.40 286.20 289.40 +3.20 0 1,682 -1
Total Volume and Open Interest 36,081 144,427 -3,551
Soybean Oil(CBOT)
Dec08 081104 34.59 37.08 34.11 35.97 +1.23 3,849 86,528 +272
Jan09 081104 35.00 37.56 34.59 36.46 +1.24 3,115 62,043 +77
Mar09 081104 35.76 38.04 35.09 36.94 +1.23 680 27,937 -246
May09 081104 36.17 38.42 35.56 37.34 +1.22 557 17,255 +63
Jul09 081104 36.50 38.74 35.98 37.68 +1.22 162 25,783 -120
Aug09 081104 38.23 38.85 37.80 37.88 +1.23 26 3,712 -3
Sep09 081104 38.39 39.07 38.05 38.08 +1.24 17 3,396 +8
Oct09 081104 38.77 39.28 38.24 38.24 +1.24 25 3,011 +25
Total Volume and Open Interest 49,099 253,519 -3,535
Canola(WCE)
Nov08 081104 425.0 435.0 421.5 429.0 +3.5 121 535 -6
Jan09 081104 426.6 439.9 423.0 432.2 +3.6 4,947 64,256 -246
Mar09 081104 435.9 449.4 435.9 441.4 +3.8 1,694 7,861 -449
May09 081104 452.2 457.2 450.9 450.9 +3.8 1,024 4,757 +365
Jul09 081104 459.4 465.0 458.7 459.4 +4.6 530 3,670 +7
Total Volume and Open Interest 6,382 86,629 +151
Corn(CBOT)
Dec08 081104 401.00 422.00 398.00 413.00 +10.00 13,125 396,849 -7,761
Mar09 081104 419.25 439.50 415.75 430.75 +10.00 4,159 233,699 +3,856
May09 081104 431.50 451.00 427.50 442.75 +10.25 505 62,485 +1,836
Jul09 081104 441.00 462.50 439.00 454.50 +11.00 120 118,485 +462
Sep09 081104 450.00 470.50 450.00 464.25 +11.00 15 23,194 -126
Dec09 081104 461.75 484.00 460.00 477.00 +12.75 1,255 113,440 +632
Total Volume and Open Interest 235,287 989,541 +1,023
Wheat(CBOT)
Dec08 081104 552.75 587.75 547.50 572.50 +10.50 3,020 132,115 -4,879
Mar09 081104 575.25 608.00 568.25 593.25 +10.75 1,719 69,955 +1,848
May09 081104 585.00 620.50 584.75 607.25 +11.25 76 8,339 +374
Jul09 081104 606.75 635.00 596.50 620.50 +10.75 139 40,597 +1,117
Sep09 081104 637.75 651.25 636.50 640.25 +11.50 17 5,930 +519
Total Volume and Open Interest 75,221 280,125 -273
Wheat(KCBT)
Dec08 081104 591.00 624.00 587.75 609.00 +11.25 6,550 40,957 +145
Mar09 081104 609.00 640.50 605.00 625.25 +10.75 1,402 19,645 +230
May09 081104 631.00 650.00 631.00 636.25 +10.25 173 6,127 -12
Jul09 081104 632.50 658.00 625.00 644.00 +10.25 398 14,108 +63
Sep09 081104 655.00 667.25 654.75 655.75 +11.00 84 2,733 -25
Total Volume and Open Interest 9,749 87,939 +102
Wheat(MGE)
Dec08 081104 662.00 682.50 662.00 668.00 +2.75 1,146 8,510 -199
Mar09 081104 653.00 675.00 650.25 661.75 +7.50 1,210 13,529 +66
May09 081104 647.00 676.50 646.75 665.75 +15.00 286 4,969 +46
Jul09 081104 658.25 680.50 658.25 673.50 +19.75 209 1,958 +42
Sep09 081104 674.50 686.25 661.50 680.00 +16.25 69 2,757 -30
Total Volume and Open Interest 3,950 33,621 -552
Oats(CBOT)
Dec08 081104 236.75 246.25 236.75 245.00 +9.00 416 5,096 -131
Mar09 081104 263.50 263.50 257.50 262.50 +8.75 361 4,561 +269
May09 081104 273.00 274.25 265.50 274.25 +8.75 0 1,898 +2
Jul09 081104 285.25 285.25 276.50 285.25 +8.75 0 462 +3
Total Volume and Open Interest 2,332 15,708 +442
Rough Rice(CBOT)
Nov08 081104 15.09 15.72 15.01 15.70 +0.55 58 924 -93
Jan09 081104 15.25 15.93 15.25 15.93 +0.50 35 4,092 +43
Mar09 081104 16.05 16.23 15.80 16.23 +0.50 0 1,409 +9
May09 081104 16.32 16.53 16.32 16.53 +0.50 2 504 +2
Total Volume and Open Interest 1,192 7,159 +78
Live Cattle(CME)
Dec08 081104 93.285 94.800 92.700 93.850 +0.520 16,529 97,080 -2,167
Feb09 081104 94.230 95.600 93.850 94.980 +0.830 14,050 58,352 +2,194
Apr09 081104 95.050 96.550 94.700 96.000 +0.850 5,696 33,107 +1,561
Jun09 081104 91.700 92.550 90.850 92.180 +0.980 955 17,556 +243
Aug09 081104 91.050 92.000 90.600 91.750 +0.750 319 6,347 +90
Oct09 081104 93.700 94.650 93.600 94.385 +0.685 84 1,786 +15
Total Volume and Open Interest 33,579 213,056 +2,058
Feeder Cattle(CME)
Nov08 081104 99.650 100.700 99.100 100.500 +0.800 1,247 3,222 -413
Jan09 081104 99.100 100.450 98.600 100.300 +1.120 1,505 12,169 +97
Mar09 081104 99.680 100.800 99.000 100.500 +1.070 195 1,919 +57
Apr09 081104 99.650 100.950 99.500 100.900 +1.150 33 630 +21
May09 081104 99.850 101.750 99.850 101.750 +1.300 86 898 +17
Aug09 081104 103.000 103.700 102.350 103.600 +1.100 18 217 +9
Sep09 081104 102.000 103.000 102.000 103.000 +1.600 0 32 +0
Total Volume and Open Interest 3,208 19,299 +109
Lean Hogs(CME)
Dec08 081104 54.800 54.950 53.900 54.430 +0.030 12,460 72,329 -2,822
Feb09 081104 62.150 62.600 61.000 61.850 -0.050 10,499 42,459 +1,448
Apr09 081104 69.750 71.080 69.600 70.450 +0.300 3,331 29,092 +747
May09 081104 77.000 77.800 77.000 77.650 +0.570 7 1,194 -2
Jun09 081104 79.930 80.600 79.800 80.535 +0.535 653 17,514 +5
Jul09 081104 78.975 79.900 78.975 79.850 +0.715 74 2,621 -10
Aug09 081104 77.000 77.400 76.550 77.400 +1.100 43 2,372 +3
Oct09 081104 71.200 71.600 70.550 71.200 +0.650 208 1,458 +48
Total Volume and Open Interest 32,196 170,140 +3,864
Pork Bellies(CME)
Feb09 081104 83.000 84.800 82.300 84.650 +0.750 262 779 +68
Mar09 081104 84.200 85.300 84.000 84.050 unch 70 94 +49
May09 081104 19.419 19.869 19.419 19.419 +0.550 8 130 +6
Jul09 081104 23.419 23.419 23.389 23.389 -0.030 7 58 +6
Aug09 081104 24.719 24.719 24.719 24.719 unch 0 1 +0
Total Volume and Open Interest 119 933 +10
Class III Milk(CME)
Nov08 081104 15.39 15.43 15.37 15.37 -0.04 87 4,722 -55
Dec08 081104 14.25 14.25 14.12 14.15 -0.10 261 5,401 -39
Jan09 081104 14.25 14.27 14.11 14.19 -0.03 212 3,552 -11
Feb09 081104 14.35 14.38 14.22 14.28 -0.07 148 2,995 -11
Mar09 081104 14.34 14.45 14.31 14.36 -0.01 87 2,650 -8
Total Volume and Open Interest 1,154 35,337 +356
Cocoa(ICE)
Dec08 081104 1955 2057 1936 1999 +30 8,409 49,132 -1,393
Mar09 081104 1983 2078 1960 2021 +29 5,660 42,320 +899
May09 081104 1987 2093 1987 2039 +28 579 17,151 +113
Jul09 081104 2045 2110 2042 2056 +28 323 8,720 -92
Sep09 081104 2026 2124 2026 2072 +27 36 4,534 +21
Dec09 081104 2050 2133 2050 2091 +24 4 6,950 +1
Mar10 081104 2055 2097 2053 2097 +24 0 2,372 +0
Total Volume and Open Interest 11,323 133,447 +2,966
Coffee "C"(ICE)
Dec08 081104 113.00 117.95 112.25 116.70 +4.35 7,960 64,823 -1,896
Mar09 081104 117.30 122.75 117.20 121.55 +4.30 2,450 33,633 +726
May09 081104 120.60 125.40 120.40 124.50 +4.30 348 15,562 +141
Jul09 081104 124.35 127.30 124.35 127.30 +4.35 16 4,428 -3
Sep09 081104 126.70 130.40 126.65 129.95 +4.40 14 2,576 +8
Dec09 081104 130.00 134.35 129.90 133.30 +4.40 8 2,609 +14
Total Volume and Open Interest 18,412 126,400 -772
Orange Juice(ICE)
Nov08 081104 80.35 81.35 80.30 80.45 +3.05 357 528 -435
Jan09 081104 82.00 83.95 81.50 82.85 +1.70 1,288 18,344 -218
Mar09 081104 86.95 88.00 85.60 86.85 +1.65 66 6,792 +31
May09 081104 90.45 90.80 90.45 90.70 +1.65 7 1,893 -4
Jul09 081104 94.45 94.45 94.45 94.45 +1.80 0 465 +0
Sep09 081104 97.30 97.30 97.30 97.30 +0.65 0 122 +0
Total Volume and Open Interest 3,523 29,123 -327
Sugar #11(ICE)
Mar09 081104 12.18 13.00 12.09 12.71 +0.53 40,730 276,378 -1,864
May09 081104 12.46 13.24 12.37 12.96 +0.50 13,339 97,853 -792
Jul09 081104 12.58 13.36 12.49 13.08 +0.51 4,906 104,502 +411
Oct09 081104 12.99 13.73 12.96 13.50 +0.52 1,628 69,096 +57
Mar10 081104 13.46 14.20 13.40 14.00 +0.52 1,893 43,505 -777
Total Volume and Open Interest 46,988 643,594 +984
Sugar #14(ICE)
Jan09 081104 20.36 20.50 20.30 20.50 unch 478 2,087 -184
Mar09 081104 20.80 21.10 20.80 21.08 +0.01 98 2,929 -59
May09 081104 21.25 21.50 21.25 21.42 -0.38 41 1,992 +40
Jul09 081104 21.40 21.65 21.15 21.15 -0.70 1 1,492 +0
Sep09 081104 21.80 21.80 21.50 21.55 -0.35 1 738 +1
Total Volume and Open Interest 73 9,440 -7
London Cocoa(LCE)
Dec08 081104 1284 1322 1279 1297 +7 3,560 74,781 +265
Mar09 081104 1295 1334 1293 1308 +7 4,386 57,875 +379
May09 081104 1306 1341 1304 1319 +8 698 28,221 -50
Jul09 081104 1320 1353 1314 1329 +8 318 12,669 +228
Sep09 081104 1343 1353 1337 1337 +10 40 9,934 +0
Dec09 081104 1355 1370 1347 1347 +10 44 4,403 +0
Mar10 081104 1360 1360 1360 1360 +10 0 568 +0
Total Volume and Open Interest 5,954 187,641 +563
London Coffee(LCE)
Nov08 081104 1600.00 1752.00 1600.00 1752.00 +149.00 272 743 -241
Jan09 081104 1642.00 1780.00 1628.00 1777.00 +135.00 7,253 72,817 -148
Total Volume and Open Interest 13,783 73,949 -4,716
London Sugar(LCE)
Dec08 081104 336.70 353.20 334.20 351.00 +16.00 1,302 8,583 -506
Mar09 081104 342.00 359.90 341.00 358.20 +16.60 2,027 21,093 -211
May09 081104 347.00 365.10 347.00 365.10 +16.30 409 7,923 +196
Aug09 081104 356.50 371.00 356.50 371.00 +16.90 79 5,906 +8
Oct09 081104 365.90 376.20 365.90 376.20 +16.90 53 3,007 -2
Total Volume and Open Interest 5,179 47,924 -775
Cotton(ICE)
Dec08 081104 44.42 46.89 44.36 46.32 +1.64 9,971 81,633 -4,103
Mar09 081104 48.99 51.30 48.99 50.87 +1.72 6,143 50,429 +2,140
May09 081104 50.71 52.95 50.71 52.47 +1.66 446 9,635 +179
Jul09 081104 54.10 54.73 54.10 54.14 +1.56 314 13,950 +160
Oct09 081104 56.65 56.65 56.65 56.65 +1.47 4 111 +0
Dec09 081104 57.05 58.99 57.05 58.67 +1.81 146 11,952 +85
Total Volume and Open Interest 25,898 170,969 -3,625
Lumber(CME)
Nov08 081104 192.1 194.9 190.4 192.3 -0.5 463 1,331 -185
Jan09 081104 203.1 206.2 201.5 205.5 +2.4 739 5,017 -4
Mar09 081104 218.4 219.2 214.6 216.7 +1.1 76 1,369 +42
May09 081104 235.0 236.2 231.4 236.0 +2.3 18 476 +4
Total Volume and Open Interest 1,143 8,531 -264
Crude Oil(NYM)
Dec08 081104 63.80 71.77 62.25 70.53 +6.62 236,426 282,713 -10,513
Jan09 081104 64.52 72.37 62.95 71.19 +6.60 53,122 120,159 +11,623
Feb09 081104 65.21 72.86 63.83 71.96 +6.66 17,611 44,867 +955
Mar09 081104 65.86 73.54 64.51 72.79 +6.77 8,855 36,775 -350
Apr09 081104 66.54 74.05 66.01 73.63 +6.90 5,703 30,385 +486
May09 081104 67.38 75.10 66.73 74.46 +7.03 5,509 23,830 +998
Jun09 081104 67.75 76.00 66.73 75.25 +7.14 15,283 97,613 +393
Jul09 081104 72.67 76.00 72.40 76.00 +7.25 3,626 22,206 -170
Aug09 081104 69.98 76.72 69.98 76.72 +7.33 2,677 22,806 -5
Sep09 081104 71.30 77.42 71.30 77.42 +7.39 2,415 16,850 +326
Oct09 081104 71.70 78.09 71.70 78.09 +7.43 1,596 13,021 +75
Nov09 081104 78.20 79.10 78.20 78.74 +7.46 3,501 12,602 +368
Dec09 081104 72.23 80.04 70.63 79.38 +7.48 19,413 96,099 +546
Jan10 081104 75.00 79.98 75.00 79.98 +7.51 138 15,075 +51
Feb10 081104 80.57 80.57 80.57 80.57 +7.53 28 7,235 -8
Mar10 081104 81.14 81.14 81.14 81.14 +7.54 9 11,258 -8
Total Volume and Open Interest 429,646 1,108,362 -1,444
e-miNY Crude Oil(NYM)
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081104 63.875 71.775 62.275 70.525 +6.625 12,222 8,269 +12
Jan09 081104 64.475 72.125 62.950 71.200 +6.600 380 928 -15
Feb09 081104 65.000 72.900 64.000 71.950 +6.650 56 195 -25
Mar09 081104 67.875 73.400 67.875 72.800 +6.775 8 39 +8
Apr09 081104 70.550 73.625 70.550 73.625 +6.900 0 1 +0
May09 081104 74.450 74.450 74.450 74.450 +7.025 0 1 +0
Jun09 081104 75.250 75.250 75.250 75.250 +7.150 1 1 +0
Jul09 081104 76.000 76.000 76.000 76.000 +7.250 0 1 +0
Aug09 081104 76.725 76.725 76.725 76.725 +7.325 1 1 +0
Total Volume and Open Interest 14,156 9,528 -582
Heating Oil(NYM)
Dec08 081104 198.45 221.13 194.30 216.16 +17.88 27,120 56,106 -1,129
Jan09 081104 201.10 223.80 197.61 219.16 +17.73 8,913 36,918 +820
Feb09 081104 200.00 226.01 200.00 221.41 +17.63 4,130 20,461 +556
Mar09 081104 201.50 226.64 201.50 222.61 +17.58 2,984 16,341 +629
Apr09 081104 214.68 226.30 212.92 222.61 +17.53 1,341 7,804 +87
May09 081104 209.73 226.50 209.73 223.01 +17.53 679 9,635 +238
Jun09 081104 210.60 227.72 210.60 223.81 +17.48 2,461 19,553 +632
Jul09 081104 212.05 229.40 212.05 225.71 +17.48 165 4,926 -26
Aug09 081104 214.50 231.10 214.50 228.06 +17.53 112 3,105 +15
Sep09 081104 224.00 233.00 224.00 230.51 +17.58 449 5,673 +385
Oct09 081104 227.00 236.00 227.00 233.06 +17.68 27 1,732 +4
Nov09 081104 227.28 238.00 227.28 235.06 +17.73 21 1,451 +8
Total Volume and Open Interest 69,628 218,740 -3,567
Gasoline(NYMEX)
Dec08 081104 136.55 158.00 132.15 153.27 +17.02 26,304 69,636 +776
Jan09 081104 139.75 160.45 136.45 156.82 +16.67 11,978 29,077 +1,303
Feb09 081104 140.30 163.83 140.30 160.47 +16.57 2,907 8,988 +274
Mar09 081104 150.25 168.42 150.20 164.17 +16.47 2,358 7,287 +516
Apr09 081104 173.12 181.91 172.79 180.67 +16.62 2,646 12,164 +912
May09 081104 164.47 184.76 162.65 183.07 +16.77 771 5,934 +124
Jun09 081104 166.64 188.30 166.37 185.27 +17.07 1,146 6,595 -40
Jul09 081104 188.10 188.13 186.92 186.92 +17.32 584 1,281 +186
Aug09 081104 188.22 188.22 188.22 188.22 +17.57 309 1,777 +33
Sep09 081104 170.00 188.97 170.00 188.97 +17.82 603 1,983 -25
Total Volume and Open Interest 50,104 156,143 -2,045
e-miNY RBOB Gasoline(NYM)
Dec08 081104 153.27 153.27 153.27 153.27 +17.02      
Jan09 081104 156.82 156.82 156.82 156.82 +16.67      
Feb09 081104 160.47 160.47 160.47 160.47 +16.57      
Mar09 081104 164.17 164.17 164.17 164.17 +16.47      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec08 081104 6.850 7.360 6.836 7.219 +0.381 54,392 93,740 -382
Jan09 081104 7.121 7.586 7.078 7.447 +0.362 15,806 105,608 +780
Feb09 081104 7.172 7.610 7.170 7.499 +0.354 5,149 42,612 +731
Mar09 081104 7.088 7.548 7.088 7.437 +0.349 6,885 70,038 +392
Apr09 081104 7.090 7.445 7.090 7.352 +0.329 4,728 56,615 -448
May09 081104 7.166 7.464 7.150 7.397 +0.314 2,029 35,257 -14
Jun09 081104 7.250 7.599 7.250 7.512 +0.309 1,051 21,884 -170
Jul09 081104 7.445 7.708 7.432 7.632 +0.304 1,012 19,223 -100
Aug09 081104 7.556 7.780 7.485 7.717 +0.304 351 19,056 -107
Sep09 081104 7.567 7.790 7.490 7.747 +0.304 461 16,997 +9
Oct09 081104 7.656 7.887 7.568 7.827 +0.304 1,770 31,771 +81
Nov09 081104 7.898 8.196 7.898 8.152 +0.289 327 16,617 +25
Dec09 081104 8.290 8.551 8.290 8.522 +0.284 196 26,329 +40
Jan10 081104 8.573 8.829 8.573 8.762 +0.284 836 18,129 +157
Feb10 081104 8.655 8.762 8.655 8.762 +0.274 40 8,103 +1
Mar10 081104 8.440 8.649 8.440 8.582 +0.274 428 16,704 -46
Total Volume and Open Interest 102,785 766,597 -4,964
Brent Crude Oil(ICE)
Dec08 081104 60.50 67.76 58.38 66.44 +5.96 22 93,312 -9,464
Jan09 081104 62.22 69.91 60.44 68.60 +6.08 5 116,162 +4,156
Feb09 081104 63.89 71.62 62.23 70.47 +6.23 5 44,460 -234
Mar09 081104 64.45 73.22 63.69 72.06 +6.40 9,303 29,043 -758
Apr09 081104 65.46 74.21 65.00 73.43 +6.58 5,365 17,892 +601
May09 081104 67.15 75.18 66.19 74.62 +6.69 4,372 16,145 +786
Jun09 081104 68.24 76.45 67.24 75.73 +6.79 7,072 35,306 +744
Jul09 081104 69.90 76.78 69.90 76.78 +6.85 1,622 10,880 +204
Aug09 081104 70.90 77.79 70.90 77.79 +6.92 977 10,170 +90
Sep09 081104 78.66 78.66 78.66 78.66 +6.97 761 8,369 -429
Oct09 081104 79.39 79.39 79.39 79.39 +7.03 0 6,514 +6
Nov09 081104 79.94 79.94 79.94 79.94 +7.06 0 8,811 +87
Dec09 081104 72.81 81.42 71.79 80.54 +7.16 8,954 57,161 -1,190
Jan10 081104 81.15 81.15 81.15 81.15 +7.12 0 8,022 -30
Total Volume and Open Interest 241,031 549,842 -805
Gas Oil(ICE)
Nov08 081104 630.00 697.00 618.00 675.25 +38.75 21,138 30,756 -2,434
Dec08 081104 626.00 695.50 615.75 674.25 +32.25 37,874 74,280 -1,015
Jan09 081104 639.50 702.75 623.25 681.75 +32.75 13,762 48,487 -1,855
Feb09 081104 642.75 709.25 631.50 689.25 +33.00 7,222 23,250 -666
Mar09 081104 650.50 715.50 639.50 696.75 +33.50 4,033 15,165 -327
Apr09 081104 657.50 721.00 648.25 703.25 +33.75 2,789 14,292 -686
May09 081104 663.75 728.75 652.75 709.75 +34.00 1,205 15,161 -1
Jun09 081104 669.75 736.00 659.25 715.50 +33.75 2,952 35,991 +1,389
Jul09 081104 679.00 740.75 671.00 724.75 +33.75 754 8,894 -50
Aug09 081104 687.75 749.50 680.00 733.50 +34.00 381 6,953 -262
Total Volume and Open Interest 98,253 352,164 -2,111
Ethanol(CBOT)
Nov08 081104 1.824 1.850 1.824 1.843 +0.080 25 133 -7
Dec08 081104 1.790 1.829 1.790 1.821 +0.071 4 386 -5
Jan09 081104 1.830 1.845 1.800 1.825 +0.070 18 417 +1
Feb09 081104 1.825 1.825 1.825 1.825 +0.061 7 221 -3
Mar09 081104 1.825 1.825 1.825 1.825 +0.065 4 267 +7
Apr09 081104 1.825 1.825 1.825 1.825 +0.054 5 303 +4
May09 081104 1.850 1.850 1.850 1.850 +0.080 0 167 +0
Jun09 081104 1.835 1.835 1.835 1.835 +0.065 0 175 +0
Total Volume and Open Interest 106 3,119 +22
US Dollar Index(ICE)
Dec08 081104 87.100 87.480 84.705 85.370 -1.615 3,606 36,876 +102
Mar09 081104 87.500 87.500 86.045 86.160 -1.635 103 2,121 -55
Jun09 081104 88.040 88.040 86.700 86.700 -1.595 100 71 -72
Total Volume and Open Interest 5,840 39,093 +622
Australian Dollar(CME)
Dec08 081104 67.30 69.93 65.78 69.44 +1.60 3 65,282 -57
Mar09 081104 66.14 69.48 65.55 69.10 +1.64 0 792 +3
Jun09 081104 68.78 68.78 67.10 68.78 +1.68 0 304 +0
Total Volume and Open Interest 26,360 66,460 -403
British Pound(CME)
Dec08 081104 157.03 160.69 155.64 158.92 +1.04 4 111,908 -5,165
Mar09 081104 157.16 160.00 155.26 158.23 +0.92 0 3,258 +2
Jun09 081104 157.86 159.33 155.04 157.86 +0.92 0 1,171 +0
Total Volume and Open Interest 80,863 121,515 -1,989
Canadian Dollar(CME)
Dec08 081104 84.56 87.15 84.03 86.72 +2.37 186 100,037 +1,968
Mar09 081104 84.43 87.05 84.16 86.75 +2.26 0 4,397 +148
Jun09 081104 86.05 87.06 84.49 86.89 +2.32 0 1,636 +4
Sep09 081104 86.80 87.12 84.65 86.92 +2.27 0 1,662 +0
Total Volume and Open Interest 41,278 106,139 -3,932
Japanese Yen(CME)
Dec08 081104 100.85 101.75 99.53 100.36 -0.76 254 127,120 -1,343
Mar09 081104 101.69 102.09 99.95 100.74 -0.77 18 1,211 -20
Jun09 081104 101.12 102.30 100.68 101.12 -0.83 175 3,661 +161
Total Volume and Open Interest 117,480 133,205 -59
Swiss Franc(CME)
Dec08 081104 84.90 86.48 84.78 85.87 +0.61 9 39,175 +1,506
Mar09 081104 85.96 86.40 85.01 85.96 +0.53 0 1,151 +10
Jun09 081104 86.05 86.43 85.33 86.05 +0.53 0 290 +0
Total Volume and Open Interest 48,979 39,108 +209
EuroFX(CME)
Dec08 081104 125.69 130.29 125.07 129.31 +3.22 131 145,512 -2,552
Mar09 081104 125.62 129.80 124.92 129.00 +3.13 350 25,916 +317
Jun09 081104 128.89 129.59 125.13 128.89 +3.09 350 1,278 +550
Total Volume and Open Interest 242,660 174,726 -13,087
Mexican Peso(CME)
Nov08 081104 796.8 796.8 777.2 796.8 +19.5      
Dec08 081104 770.0 797.5 767.8 792.8 +19.5 46 43,817 +470
Total Volume and Open Interest 4,479 43,881 -194
30-Year T-Bonds(CBOT)
Dec08 081104 113~125 115~300 113~010 115~115 +1~260 120,413 718,444 +1,121
Mar09 081104 112~050 114~200 112~050 114~020 +1~260 791 9,613 +350
Jun09 081104 113~015 113~015 111~080 113~015 +1~255 0 12 +0
Total Volume and Open Interest 231,669 726,602 +6,899
10-Year T-Notes(CBOT)
Dec08 081104 113~250 115~140 113~120 115~040 +1~105 312,757 1,259,909 -25,277
Mar09 081104 111~200 113~070 111~195 112~305 +1~110 395 2,711 +303
Jun09 081104 111~305 111~305 110~195 111~305 +1~110      
Total Volume and Open Interest 604,414 1,287,594 +18,104
5-Year T-Notes(CBOT)
Dec08 081104 114~031 115~035 114~006 115~010 +0~118 225,515 0 +0
Mar09 081104 112~028 112~115 111~107 112~115 +1~009 444 9,961 +9,961
Jun09 081104 112~115 112~115 111~107 112~115 +1~009      
Total Volume and Open Interest 386,564 1,334,772 +3,950
2 Year T-Notes(CBOT)
Dec08 081104 107~104 107~121 107~088 107~117 +0~017 71 707,834 +3,307
Mar09 081104 107~011 107~011 106~122 107~011 +0~018 0 114 +1
Jun09 081104 107~011 107~011 106~122 107~011 +0~018      
Total Volume and Open Interest 211,778 704,640 -2,929
Eurodollars(CME)
Dec08 081104 97.850 97.975 97.835 97.945 +0.115 7,132 1,583,332 +8,418
Mar09 081104 97.850 98.005 97.850 97.990 +0.135 3,299 1,269,183 -7,556
Jun09 081104 97.675 97.885 97.675 97.870 +0.175 7,576 987,478 -5,218
Sep09 081104 97.495 97.740 97.470 97.720 +0.205 4,003 895,974 +14,831
Dec09 081104 97.250 97.510 97.205 97.490 +0.225 2,835 767,686 +6,278
Mar10 081104 97.115 97.370 97.065 97.335 +0.205 1,565 597,883 +5,343
Jun10 081104 96.865 97.095 96.810 97.045 +0.170 1,534 376,769 -660
Sep10 081104 96.555 96.775 96.500 96.715 +0.155 1,890 336,791 -1,018
Dec10 081104 96.150 96.370 96.110 96.315 +0.165 763 225,647 +120
Mar11 081104 95.905 96.110 95.845 96.065 +0.180 974 186,118 -969
Jun11 081104 95.635 95.875 95.600 95.835 +0.205 1,110 189,553 -1,744
Sep11 081104 95.450 95.695 95.410 95.660 +0.210 692 123,535 -1,844
Dec11 081104 95.285 95.540 95.255 95.495 +0.215 569 95,162 +23
Mar12 081104 95.265 95.485 95.215 95.455 +0.220 547 96,681 +684
Jun12 081104 95.150 95.375 95.105 95.345 +0.220 433 73,181 -203
Sep12 081104 95.025 95.280 95.015 95.260 +0.225 436 58,774 +247
Dec12 081104 94.880 95.160 94.875 95.125 +0.225 370 55,303 +419
Mar13 081104 94.850 95.105 94.845 95.095 +0.230 244 45,123 -79
Total Volume and Open Interest 1,603,542 8,248,719 +14,912
30 Day Federal Funds(CBOT)
Nov08 081104 99.495 99.495 99.415 99.490 +0.075 0 108,307 -4,355
Dec08 081104 99.405 99.475 99.400 99.470 +0.070 0 75,080 +171
Jan09 081104 99.355 99.380 99.330 99.375 +0.045 0 70,375 -634
Feb09 081104 99.290 99.305 99.260 99.280 +0.015 3,245 70,868 -2,827
Mar09 081104 99.200 99.230 99.190 99.205 +0.015 1,737 41,776 +777
Apr09 081104 99.130 99.155 99.105 99.130 +0.015 0 34,519 -1,804
Total Volume and Open Interest 96,708 495,623 -112,469
30 Day Fed Funds(e-CBOT)
Nov08 081104 99.495 99.495 99.450 99.495 +0.080 12,259 108,307 -4,355
Dec08 081104 99.405 99.475 99.400 99.455 +0.055 6,599 75,080 +171
Jan09 081104 99.355 99.380 99.340 99.360 +0.030 6,212 70,375 -634
Feb09 081104 99.290 99.305 99.260 99.275 +0.010 8,838 70,868 -2,827
Mar09 081104 99.200 99.230 99.190 99.200 +0.010 6,524 41,776 +777
Apr09 081104 99.130 99.155 99.105 99.130 +0.015 5,199 34,519 -1,804
Total Volume and Open Interest 54,073 487,900 -118,654
3-Mth Euro-Yen(CME)
Dec08 081104 99.30 99.30 99.30 99.30 -0.03 0 3,742 -72
Mar09 081104 99.39 99.39 99.39 99.39 +0.04 2 4,626 +2
Jun09 081104 99.41 99.41 99.41 99.41 +0.01 0 870 +0
Sep09 081104 99.38 99.38 99.38 99.38 +0.02 0 480 +0
Dec09 081104 99.35 99.35 99.35 99.35 +0.05 0 100 +0
Mar10 081104 99.24 99.24 99.24 99.24 +0.05      
Jun10 081104 99.19 99.19 99.19 99.19 +0.05      
Sep10 081104 99.14 99.14 99.14 99.14 +0.05      
Dec10 081104 99.15 99.15 99.15 99.15 -0.07      
Mar11 081104 99.07 99.07 99.07 99.07 -0.07      
Total Volume and Open Interest 2 9,818 -70
3-Mth Euro-Yen(SGX)
Dec08 081104 99.31 99.31 99.29 99.29 -0.03 33 21,205 +26
Mar09 081104 99.40 99.40 99.11 99.38 -0.03 12 11,729 +11
Jun09 081104 99.42 99.42 99.39 99.40 -0.03 0 7,041 -1
Sep09 081104 99.41 99.41 99.36 99.36 -0.03 0 2,858 +0
Dec09 081104 99.35 99.35 99.32 99.32 -0.03 0 1,092 +0
Mar10 081104 99.21 99.21 99.21 99.21 -0.03 0 622 +0
Jun10 081104 99.16 99.16 99.16 99.16 -0.03 0 450 +0
Sep10 081104 99.11 99.11 99.11 99.11 -0.03 0 252 +0
Total Volume and Open Interest 565 49,123 -166
Japanese Gov't Bonds(SGX)
Dec08 081031 137.71 138.44 136.92 137.73 -0.12 2,075 9,619 +302
Mar09 081104 137.84 137.84 137.84 137.84 +0.11      
Jun09 081104 137.84 137.84 137.84 137.84 +0.11      
Total Volume and Open Interest 1,860 8,813 -806
Euro-Bund(EUREX)
Dec08 081104 116.60 117.06 116.43 116.68 +0.11 866,652 1,057,383 +64,296
Mar09 081104 116.78 116.84 116.63 116.84 +0.13 838 3,907 -1,523
Jun09 081104 117.58 117.58 117.58 117.58 +0.11 313 0 +0
Total Volume and Open Interest 867,803 1,061,290 +62,773
Euro-Bobl(EUREX)
Dec08 081017 110.29 110.95 110.23 110.45 +0.02 462,789 1,055,421 +32,260
Mar09 081104 112.36 112.36 112.36 112.36 +0.03 508 2,098 +0
Jun09 081104 113.01 113.01 113.01 113.01 unch      
Total Volume and Open Interest 500,369 1,041,462 +35,356
3-Mth Euribor(EUREX)
Dec08 081023 96.035 96.060 96.000 96.025 +0.550 1,427 17,656 -1,355
Mar09 081104 96.825 96.835 96.785 96.785 -0.025 162 5,249 -56
Jun09 081104 97.110 97.110 97.060 97.060 -0.015 131 2,923 -47
Total Volume and Open Interest 2,339 37,400 +2,940
Long Gilt(LIFFE)
Dec08 081104 111~18 112~02 111~08 111~22 +0~05 58,519 317,049 +1,928
Mar09 081104 111~04 111~04 111~04 111~04 +0~05      
Total Volume and Open Interest 99,468 315,121 -3,285
3-Mth Short Sterling(LIFFE)
Dec08 081104 95.84 95.89 95.80 95.82 unch 53,440 411,716 +2,923
Mar09 081104 96.76 96.82 96.71 96.76 +0.01 36,258 433,449 +11,422
Jun09 081104 96.87 96.96 96.87 96.92 +0.06 35,339 300,353 +798
Sep09 081104 96.79 96.86 96.76 96.82 +0.08 32,503 207,163 -178
Dec09 081104 96.50 96.62 96.50 96.59 +0.10 33,305 230,672 -840
Mar10 081104 96.32 96.43 96.31 96.39 +0.11 17,563 152,983 -629
Total Volume and Open Interest 218,536 1,931,133 -19,931
3-Mth Euribor(LIFFE)
Dec08 081104 96.325 96.330 96.240 96.255 -0.025 91,323 698,370 -12,842
Mar09 081104 96.855 96.900 96.775 96.780 -0.030 90,089 597,622 +3,778
Jun09 081104 97.115 97.145 97.055 97.060 -0.015 78,439 476,960 -6,635
Total Volume and Open Interest 638,050 3,347,108 -49,639
3-Mth Aus T-Bills(SFE)
Dec08 081104 95.05 95.57 95.02 95.52 +0.47 9,915 717,048 +2,698
Mar09 081104 95.56 96.06 95.52 96.05 +0.49 11,396 293,302 +925
Jun09 081104 95.51 96.04 95.47 96.01 +0.49 7,029 174,493 -1,122
Sep09 081104 95.23 95.73 95.23 95.73 +0.49 2,380 114,905 -1,722
Dec09 081104 94.88 95.32 94.86 95.32 +0.46 369 77,650 +612
Mar10 081104 94.56 94.95 94.56 94.93 +0.37 176 33,879 -8
Jun10 081104 94.37 94.75 94.36 94.70 +0.32 239 29,654 -318
Sep10 081104 94.20 94.55 94.20 94.49 +0.27 50 14,515 +13
Dec10 081104 94.29 94.29 94.25 94.26 +0.24 96 3,254 +96
Mar11 081104 94.09 94.09 94.09 94.09 +0.19 77 947 +48
Total Volume and Open Interest 35,284 1,460,646 +1,213
10-Year Aus T-Bonds(SFE)
Dec08 081104 94.67 94.75 94.61 94.73 +0.13 22,619 323,876 -31,659
Mar09 081104 94.73 94.73 94.73 94.73 +0.13      
Total Volume and Open Interest 26,191 323,876 -31,659
3-Year Aus T-Bonds(SFE)
Dec08 081104 95.40 95.70 95.40 95.69 +0.28 55,700 525,385 -7,048
Mar09 081104 95.69 95.69 95.69 95.69 +0.28      
Total Volume and Open Interest 62,826 525,385 -7,048
Gold(CMX)
Dec08 081104 723.9 769.3 721.8 757.3 +30.5 70,307 186,878 -3,262
Feb09 081104 731.6 770.0 723.5 758.8 +30.6 4,914 30,687 +2,361
Apr09 081104 732.9 769.6 731.1 760.8 +30.6 314 19,127 -85
Jun09 081104 732.9 768.4 732.9 762.8 +30.6 103 17,866 -41
Aug09 081104 765.0 765.3 765.0 765.3 +30.6 260 12,363 +250
Oct09 081104 768.0 768.0 768.0 768.0 +30.6 275 3,065 +0
Dec09 081104 746.9 776.3 746.9 770.7 +30.6 694 11,528 -83
Feb10 081104 773.4 773.4 773.4 773.4 +30.5 14 696 +0
Apr10 081104 776.0 776.0 776.0 776.0 +30.4 10 35 +0
Jun10 081104 778.6 778.6 778.6 778.6 +30.2 25 5,314 +0
Aug10 081104 781.8 781.8 781.8 781.8 +30.3 100 100 +0
Total Volume and Open Interest 103,516 305,451 -1,344
Silver(CMX)
Dec08 081104 977.0 1054.0 970.0 1013.0 +38.0 13,757 49,087 -960
Mar09 081104 985.0 1049.0 978.5 1015.1 +38.4 1,848 16,177 +310
May09 081104 1035.0 1035.0 1017.0 1017.0 +38.7 161 5,941 +63
Jul09 081104 1024.0 1024.0 1018.1 1018.1 +38.6 56 6,621 +50
Sep09 081104 1015.0 1019.5 1015.0 1019.5 +38.6 50 2,760 +10
Dec09 081104 990.5 1057.0 984.0 1021.9 +38.6 181 3,638 -9
Mar10 081104 1025.7 1025.7 1025.7 1025.7 +38.4 202 565 +0
Total Volume and Open Interest 19,858 93,779 -630
Platinum(NYMEX)
Jan09 081104 831.9 859.9 803.8 857.7 +30.6 556 14,967 +106
Apr09 081104 834.5 864.5 834.5 863.2 +29.8 18 463 +5
Total Volume and Open Interest 1,398 15,319 +54
Palladium(NYMEX)
Dec08 081104 202.30 216.00 202.30 209.70 +7.40 723 11,236 -247
Mar09 081104 204.35 214.60 204.35 211.60 +7.40 264 2,216 +169
Jun09 081104 213.30 213.60 213.30 213.60 +7.40 3 5 +3
Total Volume and Open Interest 2,371 13,532 -287
Copper(CMX)
Dec08 081104 184.85 201.40 178.05 195.80 +11.80 12,163 40,982 -972
Mar09 081104 185.50 201.55 179.00 196.20 +11.75 2,982 20,494 +214
May09 081104 193.70 200.75 193.70 197.10 +11.70 316 2,450 +136
Jul09 081104 187.70 198.00 187.70 198.00 +11.65 123 1,623 +51
Sep09 081104 198.95 198.95 198.95 198.95 +11.65 71 1,409 +24
Total Volume and Open Interest 21,340 79,759 +211
Aluminum(CMX)
Nov08 081104 0.97 0.97 0.97 0.97 -93.28      
Dec08 081104 0.98 0.98 0.98 0.98 -94.02      
Jan09 081104 0.98 0.98 0.98 0.98 +0.02      
Feb09 081104 0.99 0.99 0.99 0.99 +0.02      
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 081104 9330 9620 9294 9587 +255 1,162 26,201 -274
Mar09 081104 9500 9563 9500 9563 +251 28 139 +19
Jun09 081104 9543 9543 9292 9543 +251      
Sep09 081104 9518 9518 9267 9518 +251      
Total Volume and Open Interest 3,435 26,595 -575
S & P 500(CME)
Dec08 081104 969.20 1006.50 964.10 1003.20 +33.70 20,036 597,655 +2,953
Mar09 081104 982.00 1002.30 981.00 1002.00 +33.70 4 9,876 -8
Jun09 081104 1002.40 1002.60 982.60 1002.40 +33.80 1 4,610 +71
Sep09 081104 1002.00 1002.30 982.30 1002.00 +33.70 13 1,018 +50
Total Volume and Open Interest 57,057 610,108 -7,051
S & P 500 E-Mini(Globex)
Dec08 081104 969.50 1006.75 964.00 1003.25 +33.75 1,523,295 2,809,446 -33,657
Mar09 081104 968.00 1005.00 963.25 1002.00 +33.75 3,493 81,592 +3,077
Total Volume and Open Interest 2,759,908 2,927,216 -13,161
NASDAQ 100(CME)
Dec08 081104 1342.00 1385.00 1334.80 1380.50 +39.00 1,006 29,776 -30
Mar09 081104 1383.30 1383.30 1382.50 1383.30 +38.80 0 7 +0
Jun09 081104 1386.00 1386.00 1385.30 1386.00 +38.70 0 5 +0
Total Volume and Open Interest 3,028 29,818 -108
NASDAQ 100 E-Mini(Globex)
Dec08 081104 1341.30 1384.00 1333.80 1380.50 +39.00 214,652 341,446 -15,272
Mar09 081104 1350.00 1386.80 1345.50 1383.30 +38.80 40 489 -1
Total Volume and Open Interest 352,480 358,810 -9,876
S & P Midcap 400(CME)
Dec08 081104 576.00 584.00 569.00 580.10 +10.90 103 7,057 +11
Mar09 081104 582.10 582.70 582.10 582.10 +8.90      
Jun09 081104 590.40 591.00 590.40 590.40 +8.90      
Total Volume and Open Interest 33 7,046 +5
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 081104 8850 9155 8820 9100 +600 115,769 250,435 -8,110
Mar09 081104 8945 9165 8900 9120 +535 1,207 1,504 -19
Total Volume and Open Interest 117,026 254,321 -8,131
Nikkei 225(SGX)
Dec08 081104 8850 9155 8820 9100 +600 115,769 250,435 -8,110
Mar09 081104 8945 9165 8900 9120 +535 1,207 1,504 -19
Jun09 081104 9035 9035 9035 9035 +535 0 168 +0
Total Volume and Open Interest 117,026 254,321 -8,131
CAC 40(EURONEXT)
Nov08 081104 3515.5 3678.5 3505.0 3669.5 +155.0 108,358 496,029 -9,779
Dec08 081104 3519.0 3670.5 3505.0 3667.0 +154.5 4,682 37,692 -1,688
Jan09 081104 3540.0 3679.0 3540.0 3679.0 +154.5 138 266 -30
Total Volume and Open Interest 163,153 548,588 +27,756
Hang Seng Index(HKFE)
Nov08 081104 14150 14533 13763 14400 +223 8,963 5,935 +1,032
Dec08 081104 14200 14550 13800 14436 +216 78 750 +201
Total Volume and Open Interest 9,041 6,747 +1,283
DAX(EUREX)
Dec08 081104 5053.0 5356.0 5013.5 5306.5 +269.0 128,309 207,891 +311
Mar09 081104 5080.0 5385.0 5058.0 5345.0 +272.0 691 12,363 +213
Jun09 081104 5141.5 5414.0 5137.5 5385.5 +274.5 127 2,639 +26
Total Volume and Open Interest 173,932 222,343 -274
FT-SE 100(EURONEXT)
Dec08 081104 4430.00 4688.00 4399.00 4643.50 +212.50 145,105 665,645 -2,554
Mar09 081104 4406.00 4644.50 4406.00 4636.00 +212.00 157 9,027 -27
Jun09 081104 4631.50 4631.50 4631.50 4631.50 +212.50 0 75 +0
Total Volume and Open Interest 179,041 677,328 +9,229
SPI 200(SFE)
Dec08 081104 4185.0 4234.0 4115.0 4211.0 +35.0 34,133 306,535 +7,835
Mar09 081104 4125.0 4187.0 4111.0 4180.0 +33.0 1 1,832 -1
Jun09 081104 4185.0 4185.0 4185.0 4185.0 +32.0 0 2,598 -56
Total Volume and Open Interest 37,190 311,763 +7,943
GSCI(CME)
Nov08 081104 445.50 474.50 445.50 467.00 +33.35 401 15,698 +27
Dec08 081104 449.00 482.00 447.00 475.50 +32.50 65 38 +36
Jan09 081104 481.00 487.00 459.00 481.00 +34.00      
Total Volume and Open Interest 1,605 15,673 +846
RJ/CRB Index(ICE)
Nov08 081104 384.00 387.20 383.00 383.00 +14.00 3 915 +1
Jan09 081104 393.00 393.00 392.00 392.00 +14.00 2 409 +0
Feb09 081104 394.00 394.00 394.00 394.00 +14.00 0 5 +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

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz