Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu November 06, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081106 894.75 904.50 874.25 899.50 +4.75 2,720 6,876 -709
Jan09 081106 902.25 914.00 882.50 906.00 +2.00 7,025 164,841 +729
Mar09 081106 915.00 924.25 894.50 915.00 -1.00 1,614 41,534 +707
May09 081106 925.25 931.00 905.50 924.50 -3.25 1,174 18,253 -248
Jul09 081106 935.00 943.00 914.75 934.25 -2.50 1,871 30,746 +1,551
Aug09 081106 936.75 939.50 936.75 936.75 -2.75 0 1,643 +98
Sep09 081106 929.25 941.00 920.00 936.75 -4.25 200 961 +181
Total Volume and Open Interest 118,576 308,353 -308
Soybean Meal(CBOT)
Dec08 081106 266.00 267.90 258.40 262.80 -2.20 3,429 55,620 -1,408
Jan09 081106 266.80 269.50 260.10 264.30 -2.50 2,073 19,324 -733
Mar09 081106 270.60 271.60 263.70 267.30 -3.30 1,303 21,850 +89
May09 081106 274.70 275.20 267.00 270.30 -3.80 1,380 13,192 +1,026
Jul09 081106 277.00 277.20 270.10 273.30 -4.00 348 16,495 +212
Aug09 081106 277.80 277.80 272.30 273.80 -4.00 173 4,537 +40
Sep09 081106 276.20 277.10 273.30 273.80 -4.20 342 3,328 +96
Oct09 081106 275.00 275.00 271.30 273.30 -5.20 13 1,789 +105
Total Volume and Open Interest 34,551 145,207 +653
Soybean Oil(CBOT)
Dec08 081106 33.84 34.49 33.14 34.17 +0.15 3,795 82,168 -2,150
Jan09 081106 34.37 34.95 33.63 34.63 +0.14 3,054 64,573 +1,498
Mar09 081106 34.93 35.40 34.11 35.10 +0.12 2,166 29,795 +1,488
May09 081106 35.14 35.78 34.51 35.49 +0.13 1,166 17,642 -86
Jul09 081106 35.50 36.12 34.85 35.82 +0.12 571 26,276 +160
Aug09 081106 35.75 36.02 35.06 36.02 +0.12 22 3,752 -31
Sep09 081106 36.00 36.60 35.54 36.22 +0.13 192 3,436 +2
Oct09 081106 35.88 36.37 35.88 36.37 +0.12 15 3,081 +32
Total Volume and Open Interest 64,941 253,964 +248
Canola(WCE)
Nov08 081106 424.4 424.4 424.2 424.2 +7.4 5 161 -64
Jan09 081106 421.0 435.2 414.3 427.6 +7.4 6,660 65,909 -395
Mar09 081106 431.1 442.8 428.1 437.1 +7.1 1,015 7,948 -495
May09 081106 438.7 452.2 438.6 446.6 +6.6 494 4,608 -20
Jul09 081106 448.0 458.4 443.7 455.2 +6.9 409 4,305 +255
Total Volume and Open Interest 8,331 88,888 +2,582
Corn(CBOT)
Dec08 081106 390.25 391.50 374.50 378.00 -12.25 13,263 383,563 -12,260
Mar09 081106 408.50 409.25 392.25 395.50 -12.50 6,779 240,475 +2,177
May09 081106 420.50 421.25 405.00 407.50 -12.75 2,044 66,939 +2,922
Jul09 081106 432.00 433.00 416.00 419.25 -12.75 875 119,298 -122
Sep09 081106 443.25 443.25 428.25 430.00 -13.25 113 23,423 +135
Dec09 081106 456.50 457.50 440.75 444.00 -13.25 4,650 119,647 +1,995
Total Volume and Open Interest 198,869 999,016 +10,656
Wheat(CBOT)
Dec08 081106 537.50 538.75 513.50 522.50 -14.75 2,746 127,487 -2,372
Mar09 081106 560.50 560.50 535.00 543.25 -14.75 1,011 76,287 +2,249
May09 081106 572.00 572.00 549.00 557.00 -14.75 23 8,518 -7
Jul09 081106 584.00 584.00 563.25 570.75 -15.00 170 41,680 +257
Sep09 081106 606.00 606.00 583.00 592.00 -13.75 5 7,537 +978
Total Volume and Open Interest 60,320 282,710 +3,571
Wheat(KCBT)
Dec08 081106 580.00 580.25 557.75 563.00 -13.75 7,175 40,852 +363
Mar09 081106 595.25 595.25 574.50 579.75 -13.50 2,157 20,592 +351
May09 081106 605.25 606.25 585.75 590.50 -14.25 397 6,294 +149
Jul09 081106 613.00 615.00 593.75 598.25 -15.25 702 14,423 +34
Sep09 081106 625.00 625.00 608.00 610.25 -15.00 85 2,677 -12
Total Volume and Open Interest 10,230 88,840 +473
Wheat(MGE)
Dec08 081106 644.00 646.00 627.00 634.00 -10.00 1,496 8,537 -189
Mar09 081106 634.75 639.25 616.50 622.00 -12.75 1,829 13,449 -48
May09 081106 635.00 635.00 620.00 627.00 -12.75 386 5,090 +29
Jul09 081106 642.25 642.25 628.00 635.50 -9.00 303 1,920 -73
Sep09 081106 647.25 648.25 635.00 641.25 -12.75 159 2,790 +10
Total Volume and Open Interest 4,374 34,108 +540
Oats(CBOT)
Dec08 081106 238.00 243.00 232.25 238.00 unch 60 4,824 -157
Mar09 081106 256.00 256.00 250.00 254.25 -0.75 72 5,011 +149
May09 081106 264.00 266.50 264.00 266.00 -0.50 3 1,898 +0
Jul09 081106 276.50 277.50 276.50 276.50 -1.00 0 462 +0
Total Volume and Open Interest 1,159 16,022 +186
Rough Rice(CBOT)
Nov08 081106 15.50 15.50 15.20 15.24 -0.35 0 850 -29
Jan09 081106 15.69 15.71 15.23 15.26 -0.47 3 4,033 +36
Mar09 081106 16.00 16.00 15.55 15.56 -0.46 0 1,399 -18
May09 081106 15.84 16.18 15.84 15.86 -0.46 0 505 +1
Total Volume and Open Interest 599 6,989 -132
Live Cattle(CME)
Dec08 081106 94.150 94.300 92.600 93.300 -0.985 16,483 89,690 -4,071
Feb09 081106 94.300 94.300 92.700 93.135 -1.315 16,246 61,378 +1,839
Apr09 081106 95.250 95.250 93.535 93.950 -1.600 8,796 39,873 +3,789
Jun09 081106 91.700 91.700 90.135 90.385 -1.665 1,542 18,064 +308
Aug09 081106 90.700 90.900 89.550 89.900 -1.430 1,931 7,435 +830
Oct09 081106 94.200 94.200 92.700 92.850 -1.350 108 1,872 +62
Total Volume and Open Interest 38,973 216,336 +1,337
Feeder Cattle(CME)
Nov08 081106 100.100 100.350 98.600 98.885 -1.765 625 2,874 -389
Jan09 081106 100.230 100.300 98.400 98.980 -1.805 1,553 11,895 -149
Mar09 081106 100.635 100.785 98.750 99.035 -2.145 522 2,071 -4
Apr09 081106 99.700 100.050 99.050 99.250 -1.930 79 661 +4
May09 081106 101.535 101.700 99.750 99.830 -2.170 84 966 +7
Aug09 081106 101.785 102.600 101.700 101.800 -1.900 58 252 +23
Sep09 081106 102.900 103.000 102.900 102.900 -0.300 0 38 +0
Total Volume and Open Interest 3,452 19,265 +178
Lean Hogs(CME)
Dec08 081106 54.380 55.900 54.300 54.830 +0.345 12,573 69,743 -1,272
Feb09 081106 61.000 61.500 60.500 60.600 -0.580 14,664 41,788 -135
Apr09 081106 69.350 69.350 68.330 68.680 -0.900 7,013 31,048 +21
May09 081106 76.400 77.000 76.200 76.600 -0.500 27 1,199 +1
Jun09 081106 79.975 80.000 79.000 79.330 -0.970 1,307 17,491 -37
Jul09 081106 79.035 79.050 78.250 78.950 -0.800 639 2,923 +281
Aug09 081106 76.900 77.000 76.300 76.700 -0.400 592 2,474 +92
Oct09 081106 71.050 71.150 70.550 70.800 -0.450 149 1,423 -52
Total Volume and Open Interest 39,282 169,707 +152
Pork Bellies(CME)
Feb09 081106 84.500 84.500 82.950 83.800 unch 52 827 +3
Mar09 081106 83.000 83.000 83.000 83.000 unch 13 113 +13
May09 081106 18.669 18.669 18.669 18.669 +0.200 4 133 +3
Jul09 081106 23.369 23.619 23.369 23.369 -0.050 3 64 +2
Aug09 081106 24.719 24.719 24.719 24.719 unch 0 1 +0
Total Volume and Open Interest 84 1,117 +55
Class III Milk(CME)
Nov08 081106 15.31 15.38 15.24 15.26 -0.02 280 4,729 -1
Dec08 081106 13.97 14.15 13.86 13.98 -0.02 128 5,325 -16
Jan09 081106 13.99 14.15 13.90 13.96 -0.05 343 3,591 +37
Feb09 081106 14.13 14.20 14.03 14.04 -0.11 243 3,091 +91
Mar09 081106 14.18 14.26 14.07 14.12 -0.10 253 2,709 +93
Total Volume and Open Interest 758 35,240 -14
Cocoa(ICE)
Dec08 081106 1956 1985 1903 1913 -60 8,817 43,557 -506
Mar09 081106 1960 1995 1925 1934 -55 6,074 44,683 +1,121
May09 081106 1994 2011 1943 1953 -53 286 17,965 +102
Jul09 081106 2010 2022 1961 1973 -45 174 8,813 +75
Sep09 081106 2020 2036 1979 1988 -44 0 4,565 +0
Dec09 081106 2040 2050 2000 2006 -45 6 6,982 +1
Mar10 081106 2014 2014 2014 2014 -45 0 2,372 +0
Total Volume and Open Interest 15,671 129,961 -3,035
Coffee "C"(ICE)
Dec08 081106 115.70 116.25 109.35 111.00 -5.40 10,745 61,973 -1,899
Mar09 081106 120.20 121.00 114.30 115.85 -5.40 5,384 35,905 +1,375
May09 081106 123.20 123.40 117.55 118.80 -5.45 1,272 16,087 +429
Jul09 081106 126.00 126.30 120.40 121.60 -5.45 75 4,475 +51
Sep09 081106 128.00 128.00 124.20 124.20 -5.45 31 2,572 -201
Dec09 081106 127.25 128.00 127.25 127.60 -5.40 6 2,613 +4
Total Volume and Open Interest 16,417 125,623 +233
Orange Juice(ICE)
Nov08 081106 85.60 85.60 82.70 82.70 -0.50 30 146 -100
Jan09 081106 86.05 86.75 84.50 84.90 -0.50 1,189 17,742 -361
Mar09 081106 89.40 89.85 88.50 88.85 -0.50 355 7,151 +74
May09 081106 93.20 93.20 92.60 92.65 -0.55 61 1,890 -9
Jul09 081106 96.40 96.40 96.40 96.40 -0.65 0 465 +0
Sep09 081106 100.65 100.65 100.65 100.65 -0.60 0 122 +0
Total Volume and Open Interest 1,919 28,265 -232
Sugar #11(ICE)
Mar09 081106 12.60 12.60 11.78 11.87 -0.77 36,893 272,617 +3,121
May09 081106 12.77 12.82 12.07 12.19 -0.72 7,672 97,857 +33
Jul09 081106 13.02 13.02 12.26 12.37 -0.69 6,587 104,696 +405
Oct09 081106 13.40 13.40 12.65 12.76 -0.69 2,303 69,153 +325
Mar10 081106 13.78 13.80 13.10 13.23 -0.71 1,038 42,856 -803
Total Volume and Open Interest 72,582 634,133 -7,466
Sugar #14(ICE)
Jan09 081106 20.18 20.40 20.18 20.37 -0.11 8 1,574 +0
Mar09 081106 20.80 21.05 20.80 21.03 -0.07 0 2,835 +0
May09 081106 21.60 21.60 21.45 21.58 -0.02 0 1,993 +0
Jul09 081106 21.80 21.80 21.80 21.80 +0.10 1 1,492 +0
Sep09 081106 21.84 21.90 21.84 21.87 +0.07 1 769 +1
Total Volume and Open Interest 403 8,662 -576
London Cocoa(LCE)
Dec08 081106 1270 1287 1256 1260 -5 3,413 73,737 +309
Mar09 081106 1280 1300 1269 1273 -7 4,733 58,160 +230
May09 081106 1299 1308 1281 1284 -7 1,168 28,438 +196
Jul09 081106 1311 1317 1294 1296 -6 1,107 13,691 +816
Sep09 081106 1310 1320 1306 1306 -6 49 9,993 +44
Dec09 081106 1320 1330 1316 1316 -6 276 4,612 +175
Mar10 081106 1326 1326 1326 1326 -6 279 768 +200
Total Volume and Open Interest 10,810 187,441 -1,022
London Coffee(LCE)
Nov08 081106 1742.00 1742.00 1698.00 1698.00 -77.00 50 606 -41
Jan09 081106 1773.00 1780.00 1720.00 1728.00 -72.00 11,098 74,536 -237
Total Volume and Open Interest 13,717 75,420 +1,860
London Sugar(LCE)
Dec08 081106 343.20 344.00 325.70 327.00 -18.40 1,432 7,219 -537
Mar09 081106 350.80 350.80 331.90 333.30 -18.40 2,402 21,668 +752
May09 081106 353.20 354.50 338.50 339.90 -17.80 465 8,462 +347
Aug09 081106 358.60 358.60 345.90 345.90 -18.00 43 5,955 +35
Oct09 081106 352.90 352.90 352.90 352.90 -16.20 0 3,007 +0
Total Volume and Open Interest 8,221 46,611 -798
Cotton(ICE)
Dec08 081106 44.21 44.31 42.83 42.98 -1.33 10,535 81,880 +1,580
Mar09 081106 48.63 48.63 46.40 46.69 -1.94 4,923 54,042 +2,826
May09 081106 50.15 50.15 48.16 48.31 -1.91 325 9,664 +2
Jul09 081106 51.52 51.52 49.50 49.91 -1.95 381 14,050 +109
Oct09 081106 52.88 52.88 52.88 52.88 -1.55 0 111 +0
Dec09 081106 56.02 56.02 54.30 54.48 -1.83 163 12,162 +114
Total Volume and Open Interest 13,275 169,015 -427
Lumber(CME)
Nov08 081106 192.6 193.6 185.4 186.7 -8.8 453 941 -187
Jan09 081106 208.8 208.8 199.9 201.3 -8.2 1,011 4,869 -144
Mar09 081106 219.7 220.0 213.2 215.6 -4.6 119 1,432 +9
May09 081106 235.0 235.4 231.0 235.1 -4.7 63 531 +38
Total Volume and Open Interest 1,309 8,252 -132
Crude Oil(NYM)
Dec08 081106 65.02 65.50 60.16 60.77 -4.53 272,470 282,403 -4,459
Jan09 081106 65.82 66.14 60.91 61.47 -4.54 63,261 130,505 +3,995
Feb09 081106 66.81 66.81 61.83 62.36 -4.48 22,130 47,344 +958
Mar09 081106 67.60 67.60 62.80 63.33 -4.44 14,608 36,766 -232
Apr09 081106 68.45 68.54 64.02 64.29 -4.40 10,238 31,755 +473
May09 081106 69.47 69.59 65.02 65.24 -4.35 10,396 24,711 +608
Jun09 081106 69.77 69.80 65.72 66.15 -4.30 13,527 94,756 -102
Jul09 081106 69.78 69.79 67.04 67.04 -4.20 2,695 21,996 -160
Aug09 081106 70.50 70.50 67.89 67.89 -4.11 966 23,031 +90
Sep09 081106 71.40 71.40 68.71 68.73 -4.02 1,332 16,527 -5
Oct09 081106 72.05 72.05 69.55 69.55 -3.94 950 13,599 +427
Nov09 081106 72.61 72.61 70.33 70.33 -3.88 730 12,730 +266
Dec09 081106 74.27 74.41 70.83 71.08 -3.84 14,649 98,727 +1,181
Jan10 081106 74.87 74.89 71.76 71.76 -3.80 372 15,369 +123
Feb10 081106 72.40 72.40 72.40 72.40 -3.78 140 7,334 +75
Mar10 081106 73.01 73.01 73.01 73.01 -3.77 515 11,260 -66
Total Volume and Open Interest 540,524 1,125,366 +12,058
e-miNY Crude Oil(NYM)
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081106 65.125 65.725 60.125 60.775 -4.525 15,113 8,514 -97
Jan09 081106 65.850 66.100 61.000 61.475 -4.525 623 864 +11
Feb09 081106 66.675 66.700 62.000 62.350 -4.500 57 121 +4
Mar09 081106 66.300 66.300 63.325 63.325 -4.450 2 43 +0
Apr09 081106 64.300 64.300 64.300 64.300 -4.400 1 1 +0
May09 081106 65.250 65.250 65.250 65.250 -4.350 0 1 +0
Jun09 081106 66.150 66.150 66.150 66.150 -4.300 1 1 +0
Jul09 081106 67.050 67.050 67.050 67.050 -4.200 0 1 +0
Aug09 081106 67.900 67.900 67.900 67.900 -4.100 1 1 +0
Total Volume and Open Interest 20,143 9,702 +194
Heating Oil(NYM)
Dec08 081106 205.50 205.94 193.55 194.24 -11.23 30,060 51,859 -681
Jan09 081106 208.70 208.80 196.48 197.06 -11.40 8,940 37,836 +735
Feb09 081106 209.60 209.60 198.64 199.31 -11.45 2,527 20,890 +100
Mar09 081106 209.60 209.65 200.71 200.71 -11.40 1,386 16,667 +46
Apr09 081106 206.50 206.50 200.81 200.81 -11.35 1,105 8,146 +192
May09 081106 210.00 210.00 201.18 201.36 -11.25 469 9,929 +52
Jun09 081106 207.80 207.80 202.36 202.36 -11.10 1,821 19,246 -321
Jul09 081106 209.90 209.90 204.26 204.26 -11.10 548 4,989 +97
Aug09 081106 210.85 211.47 206.51 206.51 -11.10 201 3,010 +26
Sep09 081106 214.57 214.57 208.59 208.81 -11.15 525 5,976 +32
Oct09 081106 215.60 216.51 211.51 211.51 -11.05 96 1,765 +10
Nov09 081106 217.55 217.55 213.10 213.56 -11.05 87 1,482 +24
Total Volume and Open Interest 70,602 218,817 -2,564
Gasoline(NYMEX)
Dec08 081106 142.51 144.00 132.35 133.60 -8.84 35,790 67,790 -864
Jan09 081106 146.00 146.80 135.50 136.95 -8.89 12,552 32,260 +1,806
Feb09 081106 149.00 149.00 138.68 140.30 -8.99 4,029 8,918 +68
Mar09 081106 149.90 149.90 142.38 143.70 -9.09 3,858 7,627 +24
Apr09 081106 165.10 165.44 159.52 159.95 -9.29 2,637 11,523 +2
May09 081106 166.00 166.00 161.50 162.15 -9.44 2,162 5,962 +22
Jun09 081106 168.51 168.51 163.63 164.35 -9.54 2,002 7,094 +164
Jul09 081106 170.30 170.30 165.60 166.30 -9.44 993 1,707 +62
Aug09 081106 169.50 169.50 167.00 167.70 -9.39 491 1,745 -27
Sep09 081106 170.25 170.25 168.65 168.75 -9.29 304 2,391 +74
Total Volume and Open Interest 66,168 159,174 +1,978
e-miNY RBOB Gasoline(NYM)
Dec08 081106 133.60 133.60 133.60 133.60 -8.84      
Jan09 081106 136.95 136.95 136.95 136.95 -8.89      
Feb09 081106 140.30 140.30 140.30 140.30 -8.99      
Mar09 081106 143.70 143.70 143.70 143.70 -9.09      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec08 081106 7.260 7.343 6.857 6.979 -0.270 59,132 87,498 -4,679
Jan09 081106 7.536 7.575 7.075 7.201 -0.290 17,669 105,769 -44
Feb09 081106 7.571 7.595 7.137 7.246 -0.298 4,979 41,621 -186
Mar09 081106 7.460 7.547 7.100 7.211 -0.268 8,700 71,377 +184
Apr09 081106 7.441 7.441 7.060 7.156 -0.233 7,842 55,653 -742
May09 081106 7.475 7.475 7.119 7.209 -0.220 2,160 34,624 +78
Jun09 081106 7.537 7.542 7.285 7.329 -0.210 833 21,706 +46
Jul09 081106 7.670 7.670 7.379 7.459 -0.200 834 19,704 +70
Aug09 081106 7.750 7.750 7.468 7.544 -0.200 461 18,861 +33
Sep09 081106 7.760 7.760 7.519 7.576 -0.198 201 16,855 +3
Oct09 081106 7.895 7.895 7.575 7.656 -0.198 1,904 31,688 +30
Nov09 081106 7.979 8.124 7.920 7.991 -0.183 174 16,436 -5
Dec09 081106 8.560 8.560 8.290 8.366 -0.178 593 26,203 -71
Jan10 081106 8.810 8.810 8.535 8.611 -0.173 968 17,899 +96
Feb10 081106 8.725 8.725 8.538 8.611 -0.168 38 7,938 +22
Mar10 081106 8.390 8.525 8.360 8.431 -0.168 362 16,667 +85
Total Volume and Open Interest 160,751 763,236 -4,357
Brent Crude Oil(ICE)
Dec08 081106 61.56 62.00 56.44 57.43 -4.44 130,456 79,472 -6,132
Jan09 081106 63.51 63.83 58.50 59.51 -4.32 88,336 124,973 +4,448
Feb09 081106 65.21 65.56 60.33 61.34 -4.23 39,264 51,716 +7,854
Mar09 081106 66.12 67.06 62.08 62.90 -4.18 18,114 29,192 +665
Apr09 081106 67.52 68.44 63.51 64.32 -4.15 8,805 18,086 -126
May09 081106 68.47 69.70 65.00 65.63 -4.12 6,936 16,515 +458
Jun09 081106 69.65 70.88 66.08 66.87 -4.05 11,619 34,587 -673
Jul09 081106 71.25 71.25 67.66 68.08 -3.96 4,631 12,110 +1,447
Aug09 081106 72.25 72.25 69.22 69.22 -3.89 0 10,516 +47
Sep09 081106 72.29 72.29 70.23 70.23 -3.79 0 8,486 +185
Oct09 081106 71.08 71.08 71.08 71.08 -3.74 0 6,746 +146
Nov09 081106 71.78 71.78 71.78 71.78 -3.67 0 9,724 +203
Dec09 081106 75.33 75.85 71.98 72.47 -3.63 11,666 55,767 -332
Jan10 081106 73.18 73.18 73.18 73.18 -3.57 0 8,470 +149
Total Volume and Open Interest 245,687 540,795 -4,501
Gas Oil(ICE)
Nov08 081106 644.75 649.50 616.00 618.50 -33.00 20,382 25,129 -2,891
Dec08 081106 654.75 654.75 613.25 616.00 -34.25 38,619 80,226 +1,266
Jan09 081106 647.50 655.00 619.75 622.25 -35.25 14,505 47,666 -1,334
Feb09 081106 647.00 662.75 627.00 629.50 -35.50 4,456 25,035 +1,007
Mar09 081106 656.25 670.25 634.25 636.75 -35.75 2,677 15,634 -153
Apr09 081106 663.25 676.00 641.50 644.00 -35.75 1,909 14,658 +355
May09 081106 670.25 683.25 649.00 651.50 -35.50 1,003 15,572 -22
Jun09 081106 676.50 690.75 655.75 658.00 -35.75 2,093 36,827 +343
Jul09 081106 685.75 693.50 667.75 667.75 -35.75 288 8,950 +86
Aug09 081106 694.25 702.00 677.00 677.00 -35.50 160 6,974 +19
Total Volume and Open Interest 89,220 356,132 -999
Ethanol(CBOT)
Nov08 081105 1.765 1.879 1.765 1.879 +0.036 13 100 -33
Dec08 081106 1.730 1.739 1.720 1.733 -0.035 30 371 +2
Jan09 081106 1.750 1.750 1.740 1.740 -0.045 17 432 +2
Feb09 081106 1.740 1.740 1.739 1.740 -0.041 2 207 -2
Mar09 081106 1.740 1.740 1.740 1.740 -0.040 3 262 +5
Apr09 081106 1.748 1.748 1.740 1.744 -0.060 2 321 +7
May09 081106 1.730 1.760 1.730 1.760 -0.030 5 169 +5
Jun09 081106 1.760 1.760 1.760 1.760 -0.030 0 172 +0
Total Volume and Open Interest 161 3,028 -53
US Dollar Index(ICE)
Dec08 081106 85.600 86.885 85.410 86.460 +1.330 3,432 36,600 +548
Mar09 081106 86.880 87.315 86.685 87.180 +1.250 8 2,172 -3
Jun09 081106 87.900 87.900 87.900 87.900 +1.400 20 81 +10
Total Volume and Open Interest 5,215 38,298 -770
Australian Dollar(CME)
Dec08 081106 67.49 68.80 66.15 66.81 -2.17 2,787 65,100 -1,004
Mar09 081106 66.52 68.62 65.87 66.45 -2.17 500 953 +168
Jun09 081106 66.15 68.30 66.15 66.15 -2.15 0 304 +0
Total Volume and Open Interest 26,999 67,221 +815
British Pound(CME)
Dec08 081106 158.55 160.18 155.42 157.27 -2.04 601 106,311 -4,882
Mar09 081106 157.61 159.57 155.28 156.80 -1.85 0 3,267 +13
Jun09 081106 156.54 158.78 155.50 156.54 -1.77 0 1,168 -3
Total Volume and Open Interest 63,578 115,633 -719
Canadian Dollar(CME)
Dec08 081106 85.44 86.07 83.36 84.10 -1.84 797 97,327 -1,567
Mar09 081106 85.53 86.03 83.67 84.16 -1.83 300 4,876 +42
Jun09 081106 85.66 86.12 84.03 84.29 -1.83 65 1,719 +66
Sep09 081106 84.40 86.14 84.38 84.40 -1.74 0 1,667 +0
Total Volume and Open Interest 40,970 107,666 -643
Japanese Yen(CME)
Dec08 081106 102.14 102.69 101.18 102.38 +1.20 66 120,717 -1,050
Mar09 081106 102.28 103.10 101.51 102.73 +1.22 0 1,540 +334
Jun09 081106 103.13 103.13 101.89 103.13 +1.24 0 3,661 +0
Total Volume and Open Interest 94,791 126,645 -5,358
Swiss Franc(CME)
Dec08 081106 86.35 86.43 83.03 85.07 -1.13 101 39,819 -88
Mar09 081106 86.07 86.30 83.33 85.21 -1.09 20 1,169 +2
Jun09 081106 85.34 86.39 85.17 85.34 -1.05 0 290 +0
Total Volume and Open Interest 36,141 41,372 +748
EuroFX(CME)
Dec08 081106 129.13 129.36 126.58 127.16 -2.56 4,832 143,112 +2,118
Mar09 081106 128.24 128.80 126.52 126.89 -2.50 0 26,221 +33
Jun09 081106 126.76 129.26 126.69 126.76 -2.50 0 628 -400
Total Volume and Open Interest 226,615 169,595 -3,446
Mexican Peso(CME)
Nov08 081106 767.0 789.8 767.0 767.0 -22.8      
Dec08 081106 784.2 784.2 751.2 763.0 -22.8 3,407 42,100 -1,203
Total Volume and Open Interest 4,927 43,776 -575
30-Year T-Bonds(CBOT)
Dec08 081106 116~240 117~070 115~200 116~255 +0~055 212,410 715,476 +1,480
Mar09 081106 115~200 115~240 114~075 115~145 +0~065 2,754 11,079 +1,326
Jun09 081106 114~140 114~140 114~070 114~140 +0~070 0 12 +0
Total Volume and Open Interest 155,149 723,765 -4,308
10-Year T-Notes(CBOT)
Dec08 081106 115~120 115~310 114~235 115~145 unch 534,388 1,243,676 +6,460
Mar09 081106 113~160 113~160 112~175 113~035 -0~025 4,018 6,133 +1,882
Jun09 081106 112~035 112~060 112~035 112~035 -0~025      
Total Volume and Open Interest 454,148 1,241,467 -21,153
5-Year T-Notes(CBOT)
Dec08 081106 115~055 115~110 115~014 115~083 +0~027 273,641 0 +0
Mar09 081106 113~046 113~049 112~126 113~049 +0~023 1,560 0 +0
Jun09 081106 113~049 113~049 113~027 113~049 +0~023      
Total Volume and Open Interest 404,989 1,344,614 +4,270
2 Year T-Notes(CBOT)
Dec08 081106 107~127 108~022 107~125 108~014 +0~014 1,036 697,695 -8,402
Mar09 081106 107~033 107~033 107~019 107~033 +0~015 0 663 +549
Jun09 081106 107~033 107~033 107~019 107~033 +0~015      
Total Volume and Open Interest 139,716 706,211 -1,737
Eurodollars(CME)
Dec08 081106 97.970 98.065 97.930 97.980 +0.015 5,856 1,556,541 -24,615
Mar09 081106 98.050 98.170 98.035 98.095 +0.035 5,333 1,252,406 -6,654
Jun09 081106 97.950 98.070 97.920 98.005 +0.055 4,506 979,635 -6,754
Sep09 081106 97.790 97.910 97.760 97.850 +0.055 5,407 884,561 -3,497
Dec09 081106 97.565 97.675 97.520 97.610 +0.045 6,310 776,007 -1,876
Mar10 081106 97.435 97.540 97.385 97.465 +0.020 4,680 592,918 -1,157
Jun10 081106 97.180 97.265 97.110 97.190 +0.005 3,550 373,084 -5,653
Sep10 081106 96.840 96.940 96.770 96.840 -0.015 3,625 332,209 -4,905
Dec10 081106 96.475 96.525 96.340 96.410 -0.035 1,926 223,310 -305
Mar11 081106 96.190 96.235 96.055 96.120 -0.050 1,311 182,150 -1,908
Jun11 081106 95.940 96.005 95.800 95.865 -0.050 1,304 186,546 -1,394
Sep11 081106 95.725 95.825 95.615 95.680 -0.050 2,551 121,890 -2,047
Dec11 081106 95.600 95.620 95.460 95.520 -0.050 2,197 95,161 +406
Mar12 081106 95.555 95.620 95.420 95.490 -0.050 5,009 100,014 +1,733
Jun12 081106 95.475 95.500 95.325 95.390 -0.050 752 73,017 -352
Sep12 081106 95.425 95.425 95.250 95.315 -0.050 1,833 59,125 +187
Dec12 081106 95.310 95.310 95.140 95.200 -0.045 995 55,433 +478
Mar13 081106 95.290 95.290 95.125 95.185 -0.045 529 48,663 -202
Total Volume and Open Interest 1,393,515 8,252,139 -15,152
30 Day Federal Funds(CBOT)
Nov08 081106 99.480 99.540 99.457 99.525 +0.068 675 97,197 -10,073
Dec08 081106 99.490 99.545 99.490 99.525 +0.035 851 72,462 -749
Jan09 081106 99.375 99.430 99.375 99.395 +0.020 0 68,105 -3,140
Feb09 081106 99.315 99.360 99.295 99.320 +0.025 0 68,916 -964
Mar09 081106 99.260 99.305 99.230 99.255 +0.010 23 41,720 +323
Apr09 081106 99.205 99.255 99.170 99.205 unch 0 33,792 -1,566
Total Volume and Open Interest 55,144 488,051 -1,575
30 Day Fed Funds(e-CBOT)
Nov08 081106 99.480 99.540 99.463 99.525 +0.055 16,397 97,197 -10,073
Dec08 081106 99.490 99.545 99.490 99.525 +0.050 16,778 72,462 -749
Jan09 081106 99.375 99.430 99.375 99.395 +0.035 15,982 68,105 -3,140
Feb09 081106 99.315 99.360 99.295 99.320 +0.040 13,188 68,916 -964
Mar09 081106 99.260 99.305 99.230 99.255 unch 9,667 41,720 +323
Apr09 081106 99.205 99.255 99.170 99.205 +0.015 6,234 33,792 -1,566
Total Volume and Open Interest 89,459 468,802 -19,249
3-Mth Euro-Yen(CME)
Dec08 081106 99.26 99.26 99.26 99.26 unch 66 3,732 +0
Mar09 081106 99.35 99.35 99.35 99.35 unch 250 4,874 +250
Jun09 081106 99.38 99.38 99.38 99.38 unch 0 928 +0
Sep09 081106 99.33 99.33 99.33 99.33 unch 0 480 +0
Dec09 081106 99.30 99.30 99.30 99.30 unch 0 100 +0
Mar10 081106 99.19 99.19 99.19 99.19 unch      
Jun10 081106 99.14 99.14 99.14 99.14 unch      
Sep10 081106 99.09 99.09 99.09 99.09 unch      
Dec10 081106 99.11 99.11 99.11 99.11 +0.01      
Mar11 081106 99.02 99.02 99.02 99.02 unch      
Total Volume and Open Interest 316 10,114 +250
3-Mth Euro-Yen(SGX)
Dec08 081106 99.26 99.26 99.25 99.26 unch 1,140 21,097 -108
Mar09 081106 99.35 99.36 99.35 99.35 +0.01 1,200 10,739 -887
Jun09 081106 99.37 99.39 99.36 99.37 +0.01 1,345 6,111 -928
Sep09 081106 99.36 99.38 99.32 99.32 +0.00 121 2,838 +0
Dec09 081106 99.31 99.31 99.29 99.29 +0.00 236 961 -10
Mar10 081106 99.25 99.25 99.18 99.18 +0.00 0 622 +0
Jun10 081106 99.13 99.13 99.13 99.13 +0.00 248 513 +63
Sep10 081106 99.08 99.08 99.08 99.08 +0.00 0 252 +0
Total Volume and Open Interest 4,588 49,013 -146
Japanese Gov't Bonds(SGX)
Dec08 081031 137.71 138.44 136.92 137.73 -0.12 2,075 9,619 +302
Mar09 081106 137.84 137.84 137.84 137.84 +0.65      
Jun09 081106 137.84 137.84 137.84 137.84 +0.65      
Total Volume and Open Interest 1,933 9,414 +684
Euro-Bund(EUREX)
Dec08 081105 116.84 117.12 116.01 117.07 +0.39 492,745 993,122 -64,261
Mar09 081105 117.00 117.26 116.46 117.26 +0.42 853 4,583 +676
Jun09 081105 117.97 117.97 117.97 117.97 +0.39      
Total Volume and Open Interest 493,598 997,705 -63,585
Euro-Bobl(EUREX)
Dec08 081106 112.78 113.65 112.61 113.32 +2.87 589,832 1,044,533 -10,888
Mar09 081106 113.13 113.13 113.13 113.13 +0.48 369 1,983 -165
Jun09 081106 113.72 113.72 113.72 113.72 +0.48      
Total Volume and Open Interest 336,548 1,008,839 +10,393
3-Mth Euribor(EUREX)
Dec08 081105 96.290 96.290 96.230 96.265 +0.240 437 18,084 +428
Mar09 081105 96.820 96.825 96.745 96.780 -0.005 31 5,234 -15
Jun09 081105 97.105 97.115 96.995 97.055 -0.005 45 2,878 -45
Total Volume and Open Interest 804 36,691 -709
Long Gilt(LIFFE)
Dec08 081106 112~04 113~11 111~26 112~28 +0~24 80,029 320,685 +1,856
Mar09 081106 112~10 112~10 112~10 112~10 +0~24      
Total Volume and Open Interest 78,406 318,829 +1,780
3-Mth Short Sterling(LIFFE)
Dec08 081106 95.92 96.40 95.88 96.32 +0.44 45,998 407,961 +1,269
Mar09 081106 96.85 97.43 96.82 97.26 +0.43 45,649 419,489 -902
Jun09 081106 97.05 97.48 97.00 97.33 +0.31 48,731 289,774 -9,043
Sep09 081106 96.94 97.39 96.90 97.17 +0.25 35,965 208,112 -3,724
Dec09 081106 96.70 97.14 96.66 96.89 +0.21 40,992 235,874 +678
Mar10 081106 96.51 96.94 96.47 96.68 +0.18 23,198 151,046 -2,358
Total Volume and Open Interest 279,752 1,940,460 -9,314
3-Mth Euribor(LIFFE)
Dec08 081106 96.275 96.625 96.270 96.325 +0.060 91,557 703,937 -845
Mar09 081106 96.790 97.125 96.790 96.955 +0.175 72,470 598,321 +1,352
Jun09 081106 97.065 97.395 96.910 97.225 +0.170 75,945 475,900 +3,171
Total Volume and Open Interest 490,497 3,375,382 +16,900
3-Mth Aus T-Bills(SFE)
Dec08 081106 95.56 95.65 95.53 95.64 +0.06 8,479 724,366 -2,194
Mar09 081106 96.08 96.21 96.01 96.20 +0.13 15,405 304,711 +4,891
Jun09 081106 96.02 96.20 95.94 96.19 +0.16 4,173 176,874 +1,840
Sep09 081106 95.66 95.85 95.63 95.84 +0.15 3,825 116,304 +1,067
Dec09 081106 95.30 95.35 95.11 95.35 +0.11 2,309 79,910 +1,169
Mar10 081106 94.75 94.88 94.66 94.87 +0.06 2,775 35,652 +1,593
Jun10 081106 94.38 94.51 94.35 94.51 +0.06 1,508 30,433 +559
Sep10 081106 94.11 94.24 94.11 94.24 +0.03 1,080 14,914 +414
Dec10 081106 93.99 94.05 93.99 94.05 +0.06 246 3,175 -94
Mar11 081106 93.87 93.90 93.86 93.90 +0.08 23 964 +7
Total Volume and Open Interest 46,451 1,488,302 +9,252
10-Year Aus T-Bonds(SFE)
Dec08 081106 94.75 94.85 94.74 94.85 +0.19 20,209 341,962 +4,368
Mar09 081106 94.79 94.79 94.79 94.79 +0.19      
Total Volume and Open Interest 26,790 341,962 +4,368
3-Year Aus T-Bonds(SFE)
Dec08 081106 95.70 95.83 95.68 95.83 +0.19 38,147 549,227 +2,636
Mar09 081106 95.62 95.62 95.62 95.62 +0.19      
Total Volume and Open Interest 49,032 549,227 +2,636
Gold(CMX)
Dec08 081106 738.4 761.3 727.5 732.2 -10.2 112,651 178,605 -3,378
Feb09 081106 742.1 762.4 729.7 733.9 -10.1 6,187 33,550 +571
Apr09 081106 744.3 760.3 735.6 735.8 -10.1 672 20,229 +605
Jun09 081106 755.7 764.0 735.0 737.8 -10.1 1,239 18,321 +108
Aug09 081106 740.1 740.1 740.1 740.1 -10.1 300 12,464 +31
Oct09 081106 742.5 742.5 742.5 742.5 -10.2 242 3,075 +60
Dec09 081106 756.0 765.0 743.3 745.0 -10.4 590 11,637 +281
Feb10 081106 747.5 747.5 747.5 747.5 -10.5 14 696 +0
Apr10 081106 750.0 750.0 750.0 750.0 -10.6 10 35 +0
Jun10 081106 752.5 752.5 752.5 752.5 -10.7 175 5,350 +36
Aug10 081106 755.1 755.1 755.1 755.1 -10.7 100 100 +0
Total Volume and Open Interest 123,176 303,908 -1,036
Silver(CMX)
Dec08 081106 1027.0 1080.0 985.0 1005.5 -40.0 24,933 47,424 -1,670
Mar09 081106 1028.0 1077.5 991.5 1008.3 -39.7 3,340 18,260 +1,290
May09 081106 1072.0 1072.0 1010.4 1010.4 -39.6 227 6,177 +67
Jul09 081106 1054.0 1054.0 1011.5 1012.3 -38.8 143 6,692 +19
Sep09 081106 1053.0 1053.0 1012.0 1014.2 -38.2 2 2,859 +0
Dec09 081106 1050.0 1056.0 1015.0 1017.1 -37.5 169 3,458 -156
Mar10 081106 1045.0 1045.0 1021.8 1021.8 -36.3 202 565 +0
Total Volume and Open Interest 25,692 94,365 +1,095
Platinum(NYMEX)
Jan09 081106 871.1 879.9 833.2 838.3 -41.7 2,290 15,287 +44
Apr09 081106 852.2 882.9 840.0 843.8 -41.7 25 538 +20
Total Volume and Open Interest 1,759 15,761 +331
Palladium(NYMEX)
Dec08 081106 218.50 238.30 214.10 222.60 +3.60 1,453 10,819 -313
Mar09 081106 220.25 238.60 215.65 224.35 +3.60 574 2,855 +525
Jun09 081106 236.00 236.00 226.35 226.35 +3.60 3 8 +0
Total Volume and Open Interest 1,106 13,470 +13
Copper(CMX)
Dec08 081106 181.80 182.10 170.50 172.55 -9.35 19,528 38,785 -1,622
Mar09 081106 180.85 182.00 170.75 172.35 -9.60 8,415 22,393 +1,595
May09 081106 177.20 180.25 173.30 173.40 -9.45 359 2,448 -33
Jul09 081106 181.55 181.55 173.50 174.45 -9.30 171 1,621 +32
Sep09 081106 179.00 179.00 175.50 175.50 -9.25 17 1,400 -9
Total Volume and Open Interest 15,429 77,976 -891
Aluminum(CMX)
Nov08 081106 0.93 0.93 0.93 0.93 -94.57      
Dec08 081106 0.94 0.94 0.94 0.94 -95.31      
Jan09 081106 0.95 0.95 0.95 0.95 -96.05      
Feb09 081106 0.95 0.95 0.95 0.95 -96.80      
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 081106 9174 9175 8615 8700 -475 1,033 26,639 -46
Mar09 081106 8960 8960 8600 8669 -481 10 152 +14
Jun09 081106 8644 9129 8644 8644 -485      
Sep09 081106 8618 9102 8618 8618 -484      
Total Volume and Open Interest 2,052 26,823 +483
S & P 500(CME)
Dec08 081106 957.80 957.80 897.00 904.50 -53.50 28,940 603,584 +4,255
Mar09 081106 946.00 946.00 894.60 902.80 -53.80 4,010 12,769 +3,033
Jun09 081106 902.60 948.40 894.40 902.60 -53.80 4,000 8,010 +3,000
Sep09 081106 901.10 947.40 893.40 901.10 -54.30 0 968 +0
Total Volume and Open Interest 39,358 615,058 +1,884
S & P 500 E-Mini(Globex)
Dec08 081106 957.50 958.00 897.00 904.50 -42.25 2,738,398 2,817,648 +17,273
Mar09 081106 948.50 955.75 896.00 902.75 -40.75 1,716 84,502 +647
Total Volume and Open Interest 2,330,134 2,889,849 -6,807
NASDAQ 100(CME)
Dec08 081106 1304.00 1304.80 1236.00 1240.50 -65.80 3,120 30,610 -67
Mar09 081106 1243.00 1246.30 1243.00 1243.00 -65.80 3 10 +3
Jun09 081106 1245.50 1249.00 1245.50 1245.50 -66.00 0 5 +0
Total Volume and Open Interest 3,465 30,689 +901
NASDAQ 100 E-Mini(Globex)
Dec08 081106 1304.80 1305.80 1235.00 1240.50 -35.50 372,652 349,198 -1,497
Mar09 081106 1300.00 1300.00 1238.30 1243.00 -35.50 78 483 -6
Total Volume and Open Interest 323,274 352,786 +9,249
S & P Midcap 400(CME)
Dec08 081106 548.00 551.00 524.00 527.70 -26.70 208 7,037 -32
Mar09 081106 528.20 528.20 527.90 528.20 -26.70      
Jun09 081106 536.50 536.50 536.20 536.50 -26.70      
Total Volume and Open Interest 128 7,069 +12
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 081106 8985 9085 8775 8870 -680 110,542 236,522 +968
Mar09 081106 8850 8905 8800 8905 -620 16 1,233 -21
Total Volume and Open Interest 110,708 240,271 +1,081
Nikkei 225(SGX)
Dec08 081106 8985 9085 8775 8870 -680 110,542 236,522 +968
Mar09 081106 8850 8905 8800 8905 -620 16 1,233 -21
Jun09 081106 8820 8820 8820 8820 -625 0 168 +0
Total Volume and Open Interest 110,708 240,271 +1,081
CAC 40(EURONEXT)
Nov08 081106 3505.5 3565.5 3358.5 3380.0 -227.0 132,715 496,475 -619
Dec08 081106 3491.0 3562.5 3370.5 3378.0 -227.5 3,728 39,182 +1,391
Jan09 081106 3500.0 3568.0 3380.5 3388.0 -228.0 120 238 +19
Total Volume and Open Interest 151,414 538,573 +1,270
Hang Seng Index(HKFE)
Nov08 081106 14030 14079 13581 13730 -1043 8,456 9,915 +3,020
Dec08 081106 14120 14120 13630 13781 -1015 71 53 -97
Total Volume and Open Interest 8,533 9,980 +2,894
DAX(EUREX)
Dec08 081106 5037.0 5094.0 4699.0 4822.5 -375.0 168,175 216,750 +5,553
Mar09 081106 5070.0 5108.0 4735.0 4855.5 -380.0 1,406 12,852 +315
Jun09 081106 5097.5 5146.0 4793.0 4889.5 -385.5 361 2,774 +116
Total Volume and Open Interest 169,942 232,376 +9,483
FT-SE 100(EURONEXT)
Dec08 081106 4377.50 4475.00 4189.50 4267.00 -268.50 150,591 681,305 +8,617
Mar09 081106 4334.50 4452.50 4216.50 4253.50 -275.50 26 9,042 +19
Jun09 081106 4237.00 4237.00 4237.00 4237.00 -282.50 0 75 +0
Total Volume and Open Interest 172,194 681,786 +7,039
SPI 200(SFE)
Dec08 081106 4375.0 4382.0 4159.0 4215.0 -150.0 33,610 317,147 -1,646
Mar09 081106 4317.0 4317.0 4150.0 4179.0 -154.0 241 1,855 +33
Jun09 081106 4184.0 4184.0 4184.0 4184.0 -154.0 0 2,598 +0
Total Volume and Open Interest 36,208 322,398 -1,613
GSCI(CME)
Nov08 081106 434.00 435.50 417.75 418.00 -27.05 327 15,777 +22
Dec08 081106 444.80 444.80 426.00 426.20 -27.40 34 73 +25
Jan09 081106 432.00 452.00 432.00 432.00 -26.50      
Total Volume and Open Interest 313 15,803 +67
RJ/CRB Index(ICE)
Jan09 081106 373.00 381.85 369.25 373.00 -11.00 1 409 +1
Feb09 081106 375.00 375.00 375.00 375.00 -11.00 0 5 +0
Apr09 081106 380.00 380.00 380.00 380.00 -11.00 0 400 +0
Total Volume and Open Interest 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