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 13, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081113 875.00 902.75 865.00 887.00 +1.75 179 1,414 -582
Jan09 081113 890.00 912.50 872.75 894.00 -1.00 4,614 158,004 -5,774
Mar09 081113 901.00 925.00 881.75 903.00 -2.00 2,331 53,966 +3,383
May09 081113 910.25 931.25 892.25 913.25 -2.00 770 19,474 +328
Jul09 081113 919.25 940.00 900.00 921.50 -1.50 121 31,578 -778
Aug09 081113 923.50 925.00 923.50 924.00 -1.00 0 1,577 -1
Sep09 081113 914.00 922.00 905.00 921.00 unch 2 828 -1
Total Volume and Open Interest 106,065 316,647 +4,591
Soybean Meal(CBOT)
Dec08 081113 264.80 269.40 260.40 264.00 -2.40 5,809 45,498 +140
Jan09 081113 268.00 270.70 261.60 265.10 -3.00 2,586 22,397 +1,620
Mar09 081113 267.60 278.30 264.00 267.50 -3.30 1,110 23,619 +670
May09 081113 271.90 276.00 266.70 270.20 -3.40 588 13,238 -242
Jul09 081113 273.10 278.50 269.20 272.90 -3.50 128 16,797 +73
Aug09 081113 278.60 278.60 271.20 273.80 -3.60 16 4,528 -7
Sep09 081113 278.80 280.50 272.00 273.30 -3.60 2 3,268 -2
Oct09 081113 268.30 271.50 267.50 270.00 -3.00 36 1,816 +0
Total Volume and Open Interest 35,796 138,047 -2,508
Soybean Oil(CBOT)
Dec08 081113 32.53 33.80 31.90 32.81 +0.23 3,120 68,196 -1,300
Jan09 081113 32.88 34.13 32.28 33.17 +0.20 4,688 74,057 -562
Mar09 081113 33.00 34.49 32.73 33.60 +0.18 2,252 34,716 +2,268
May09 081113 33.73 34.65 33.15 34.00 +0.18 559 18,270 +378
Jul09 081113 33.69 35.06 33.42 34.30 +0.17 134 27,767 -71
Aug09 081113 34.21 34.50 33.65 34.48 +0.16 37 3,765 +1
Sep09 081113 34.22 35.21 33.85 34.67 +0.16 17 3,863 +31
Oct09 081113 34.96 35.00 34.15 34.82 +0.16 21 3,110 +0
Total Volume and Open Interest 79,681 257,159 +1,827
Canola(WCE)
Nov08 081113 415.7 415.7 415.7 415.7 -2.8      
Jan09 081113 421.0 423.2 412.5 419.7 -2.8 4,400 67,784 +136
Mar09 081113 429.0 432.0 422.5 429.1 -2.9 672 8,942 +781
May09 081113 439.3 439.3 433.8 438.6 -2.8 68 5,071 +60
Jul09 081113 449.1 449.1 441.0 447.6 -2.8 16 5,268 +641
Total Volume and Open Interest 4,040 91,710 +226
Corn(CBOT)
Dec08 081113 365.75 379.00 363.00 377.00 +7.50 20,778 302,725 -19,208
Mar09 081113 383.50 395.25 379.50 393.50 +7.25 13,555 298,067 +16,065
May09 081113 395.00 407.00 392.00 404.75 +6.75 1,451 80,967 +2,593
Jul09 081113 405.50 418.00 402.75 416.00 +7.00 2,755 121,872 +837
Sep09 081113 418.00 427.00 413.75 426.50 +7.00 96 23,469 -35
Dec09 081113 430.00 441.75 425.50 440.25 +7.25 1,670 142,564 +2,740
Total Volume and Open Interest 284,554 1,007,893 -2,119
Wheat(CBOT)
Dec08 081113 535.00 568.50 521.25 538.25 +5.25 5,814 80,665 -8,722
Mar09 081113 553.25 588.75 541.75 558.75 +5.25 4,404 107,150 +9,675
May09 081113 564.75 598.25 557.50 573.50 +5.25 1,321 16,844 +2,857
Jul09 081113 582.00 615.25 570.50 587.75 +5.25 209 49,921 +2,635
Sep09 081113 617.50 637.00 595.75 613.50 +5.50 6 15,203 +295
Total Volume and Open Interest 120,530 286,067 +8,117
Wheat(KCBT)
Dec08 081113 575.50 607.00 564.50 578.00 +2.50 11,498 32,485 -2,898
Mar09 081113 590.00 623.00 580.00 593.00 +2.75 6,579 28,788 +2,182
May09 081113 600.00 628.00 591.00 604.00 +4.00 1,229 7,223 +308
Jul09 081113 605.00 641.00 601.50 613.50 +2.00 1,517 16,008 -55
Sep09 081113 635.00 652.50 613.75 625.25 +2.00 35 2,861 +1
Total Volume and Open Interest 21,011 93,164 +2,541
Wheat(MGE)
Dec08 081113 647.25 676.25 638.75 646.25 -6.25 1,605 7,144 +273
Mar09 081113 641.75 672.75 635.50 648.00 +4.00 2,126 14,534 +103
May09 081113 645.50 678.50 640.25 654.75 +9.25 302 5,246 +24
Jul09 081113 664.25 683.50 650.00 659.25 +3.75 107 1,964 -22
Sep09 081113 668.50 688.50 652.75 668.00 +9.00 114 2,737 +35
Total Volume and Open Interest 2,955 33,217 +37
Oats(CBOT)
Dec08 081113 230.00 233.75 221.00 226.00 -4.00 7 3,789 -135
Mar09 081113 245.75 248.75 232.00 242.00 -4.00 5 5,222 -20
May09 081113 259.75 259.75 252.50 252.50 -4.00 0 1,967 +0
Jul09 081113 263.00 267.00 263.00 263.00 -4.00 0 474 +10
Total Volume and Open Interest 810 15,426 -440
Rough Rice(CBOT)
Nov08 081113 14.00 14.22 14.00 14.22 +0.03 2 286 -78
Jan09 081113 13.85 14.13 13.53 14.06 +0.07 41 4,285 +105
Mar09 081113 14.12 14.40 13.84 14.35 +0.07 0 1,428 -66
May09 081113 14.37 14.63 14.16 14.63 +0.07 0 507 +1
Total Volume and Open Interest 725 6,770 -85
Live Cattle(CME)
Dec08 081113 90.050 91.785 89.900 90.550 +0.015 24,195 54,886 -7,401
Feb09 081113 91.050 92.850 90.600 91.730 unch 22,856 80,874 +5,298
Apr09 081113 92.250 93.680 91.600 92.830 +0.030 6,502 44,934 +1,402
Jun09 081113 88.900 90.100 88.300 89.650 +0.250 1,504 20,052 +202
Aug09 081113 88.700 89.430 87.800 88.900 +0.200 369 7,590 +81
Oct09 081113 92.980 92.980 90.800 91.100 -0.500 105 2,633 +4
Total Volume and Open Interest 55,643 212,188 -1,848
Feeder Cattle(CME)
Nov08 081113 96.800 97.950 96.250 97.180 +0.330 728 2,290 -114
Jan09 081113 96.000 97.400 95.000 96.385 +0.155 1,962 11,818 +129
Mar09 081113 96.350 98.100 95.900 97.135 +0.135 368 2,800 +90
Apr09 081113 96.400 98.050 96.300 97.100 -0.100 44 799 +10
May09 081113 97.800 98.500 96.900 97.700 -0.100 72 1,043 +16
Aug09 081113 99.980 100.900 99.250 100.000 -0.150 102 375 +43
Sep09 081113 101.000 101.000 100.600 100.600 -1.400 0 43 +0
Total Volume and Open Interest 4,067 18,994 +217
Lean Hogs(CME)
Dec08 081113 55.550 56.580 55.380 56.200 +0.750 19,471 44,186 -6,953
Feb09 081113 62.650 63.650 62.400 63.200 +0.465 17,409 59,854 +6,112
Apr09 081113 69.830 70.850 69.535 70.580 +0.630 3,850 33,762 +704
May09 081113 77.550 77.850 76.800 77.850 +0.400 28 1,239 +18
Jun09 081113 79.800 80.800 79.700 80.680 +0.430 2,742 20,624 +582
Jul09 081113 79.650 79.930 79.050 79.800 +0.100 488 3,238 +298
Aug09 081113 77.135 78.200 76.700 77.535 +0.435 88 2,561 +41
Oct09 081113 71.300 71.700 71.200 71.700 +0.500 43 1,440 +12
Total Volume and Open Interest 39,899 166,621 -911
Pork Bellies(CME)
Feb09 081113 85.250 86.500 84.200 85.250 +0.300 72 821 +8
Mar09 081113 83.700 85.000 83.700 83.700 unch 0 114 +0
May09 081113 84.200 85.500 84.200 84.200 unch 0 136 -1
Jul09 081113 88.785 88.800 88.785 88.800 -0.100 1 80 +0
Aug09 081113 90.250 90.250 90.250 90.250 unch 0 1 +0
Total Volume and Open Interest 105 1,145 +12
Class III Milk(CME)
Nov08 081113 15.50 15.56 15.45 15.47 +0.02 10 4,563 -21
Dec08 081113 14.45 14.68 14.44 14.58 +0.13 44 5,317 -7
Jan09 081113 14.20 14.37 14.15 14.19 +0.01 92 3,897 +6
Feb09 081113 14.19 14.34 14.12 14.19 +0.01 56 3,306 +2
Mar09 081113 14.17 14.30 14.15 14.15 -0.05 35 2,754 +6
Total Volume and Open Interest 1,234 36,705 +10
Cocoa(ICE)
Dec08 081113 1907 1947 1886 1927 +15 9,182 6,358 -7,802
Mar09 081113 1932 1960 1903 1948 +21 10,716 58,359 +4,053
May09 081113 1920 1969 1915 1964 +28 711 18,286 +33
Jul09 081113 1933 1978 1932 1976 +30 301 9,188 +102
Sep09 081113 1950 1989 1950 1988 +30 86 4,789 +41
Dec09 081113 1961 2007 1961 2002 +34 182 7,211 +122
Mar10 081113 2010 2010 2010 2010 +33 1 2,372 +0
Total Volume and Open Interest 13,353 111,831 -1,737
Coffee "C"(ICE)
Dec08 081113 111.75 114.90 110.30 110.40 -1.35 12,842 28,023 -12,008
Mar09 081113 115.90 119.25 114.85 114.95 -1.45 11,097 58,214 +4,953
May09 081113 118.75 121.90 117.75 117.80 -1.50 1,830 18,035 +637
Jul09 081113 121.70 123.35 120.60 120.60 -1.45 268 5,346 +23
Sep09 081113 124.75 126.55 123.25 123.25 -1.40 228 2,837 +182
Dec09 081113 128.25 129.50 126.55 126.55 -1.50 266 2,543 -4
Total Volume and Open Interest 33,752 122,993 -1,563
Orange Juice(ICE)
Jan09 081113 82.40 84.65 82.20 83.70 +0.60 399 17,062 -32
Mar09 081113 87.05 87.90 87.05 87.50 +0.40 63 7,600 +62
May09 081113 91.60 91.60 91.40 91.40 +0.40 11 1,907 -2
Jul09 081113 95.40 95.40 95.40 95.40 +0.35 4 681 +4
Sep09 081113 99.45 99.45 99.45 99.45 +0.35 0 122 +0
Nov09 081113 102.75 102.75 102.75 102.75 +0.35 0 104 +0
Total Volume and Open Interest 1,090 27,693 +60
Sugar #11(ICE)
Mar09 081113 11.49 11.81 11.30 11.42 -0.19 47,098 269,219 +1,903
May09 081113 11.79 12.16 11.65 11.77 -0.19 14,394 98,854 -847
Jul09 081113 12.17 12.30 11.89 12.00 -0.18 8,058 106,582 -1,045
Oct09 081113 12.35 12.61 12.30 12.42 -0.15 2,695 68,836 -250
Mar10 081113 12.83 13.21 12.80 12.92 -0.15 942 43,639 +93
Total Volume and Open Interest 46,852 638,692 +472
Sugar #14(ICE)
Jan09 081113 19.00 19.69 19.00 19.69 unch 113 1,425 -6
Mar09 081113 20.35 20.50 20.20 20.49 unch 91 2,885 -20
May09 081113 21.00 21.22 21.00 21.22 unch 8 2,085 +5
Jul09 081113 21.70 22.00 21.50 21.50 unch 101 1,712 +98
Sep09 081113 21.80 21.80 21.80 21.80 unch 3 790 +3
Total Volume and Open Interest 170 8,817 +88
London Cocoa(LCE)
Dec08 081113 1305 1346 1301 1340 +24 1,125 73,751 -161
Mar09 081113 1313 1352 1307 1346 +24 4,742 59,564 -114
May09 081113 1321 1359 1318 1354 +24 763 29,217 +206
Jul09 081113 1329 1367 1328 1365 +24 1,260 16,116 +1,218
Sep09 081113 1353 1371 1353 1371 +22 114 10,854 +11
Dec09 081113 1359 1381 1359 1381 +25 155 6,082 +86
Mar10 081113 1389 1389 1389 1389 +22 0 768 +0
Total Volume and Open Interest 8,955 195,118 +1,615
London Coffee(LCE)
Nov08 081113 1781.00 1782.00 1773.00 1773.00 -12.00 73 136 +6
Jan09 081113 1818.00 1834.00 1799.00 1805.00 -20.00 6,153 80,714 +379
Total Volume and Open Interest 10,657 80,465 +1,945
London Sugar(LCE)
Mar09 081113 321.50 329.30 315.60 320.00 -1.50 2,361 25,141 +793
May09 081113 329.70 336.70 325.00 328.00 -1.80 363 8,469 +121
Aug09 081113 333.00 342.80 333.00 334.40 -1.90 58 6,181 -36
Oct09 081113 343.60 343.60 340.70 340.70 -2.90 74 3,074 +47
Dec09 081113 348.20 348.20 348.20 348.20 -2.70 72 840 +51
Total Volume and Open Interest 5,450 45,965 -303
Cotton(ICE)
Dec08 081113 39.10 42.45 38.61 41.30 +1.85 16,672 36,329 -7,351
Mar09 081113 41.25 44.45 40.55 41.86 +0.11 19,743 74,952 +5,327
May09 081113 43.04 44.93 42.58 42.89 -0.14 1,749 11,077 +259
Jul09 081113 44.45 46.00 43.46 44.10 -0.40 909 14,355 -86
Oct09 081113 46.55 46.55 46.55 46.55 -0.65 9 120 +3
Dec09 081113 48.55 49.77 47.50 47.91 -0.69 445 12,899 +65
Total Volume and Open Interest 32,460 153,268 -1,876
Lumber(CME)
Nov08 081113 186.1 187.0 182.8 183.4 -3.7 129 409 -64
Jan09 081113 203.2 204.0 200.7 201.7 -1.4 235 4,882 -43
Mar09 081113 217.0 218.0 215.5 217.2 -0.3 99 1,418 -15
May09 081113 234.0 235.8 232.8 235.8 -0.2 28 571 +6
Total Volume and Open Interest 858 7,601 -149
Crude Oil(NYM)
Dec08 081113 55.44 59.66 54.67 58.24 +2.08 261,423 199,288 -15,410
Jan09 081113 56.45 60.45 55.54 59.06 +2.03 103,153 224,690 +23,472
Feb09 081113 57.35 61.21 56.78 60.00 +2.05 25,770 51,210 +1,690
Mar09 081113 58.17 61.86 57.68 60.95 +2.11 13,233 44,348 +1,545
Apr09 081113 59.10 63.00 58.74 61.90 +2.17 5,628 33,909 +418
May09 081113 59.95 63.71 59.48 62.83 +2.21 4,842 25,100 -357
Jun09 081113 60.94 64.77 60.19 63.70 +2.23 11,923 97,545 +545
Jul09 081113 63.35 65.19 61.55 64.52 +2.22 2,510 22,160 -462
Aug09 081113 63.10 65.30 63.10 65.30 +2.20 1,564 23,376 +369
Sep09 081113 66.10 66.10 66.05 66.05 +2.18 1,432 17,369 +51
Oct09 081113 64.31 66.80 64.31 66.80 +2.16 1,114 14,501 -60
Nov09 081113 67.45 67.55 67.45 67.55 +2.14 1,753 13,952 +209
Dec09 081113 65.70 69.15 64.78 68.29 +2.12 15,258 104,245 +522
Jan10 081113 67.50 69.74 67.00 68.99 +2.10 176 16,140 -81
Feb10 081113 69.65 69.65 69.65 69.65 +2.08 28 7,305 +2
Mar10 081113 70.31 70.31 70.31 70.31 +2.08 858 11,405 +191
Total Volume and Open Interest 437,529 1,154,740 +8,377
e-miNY Crude Oil(NYM)
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081113 55.550 59.625 54.200 58.250 +2.100 12,565 9,136 -328
Jan09 081113 56.275 60.350 55.125 59.050 +2.025 1,660 1,294 +114
Feb09 081113 57.450 60.500 56.850 60.000 +2.050 72 161 +5
Mar09 081113 57.875 61.050 57.875 60.950 +2.100 11 174 +4
Apr09 081113 59.000 61.900 58.800 61.900 +2.175 1 1 +0
May09 081113 60.800 62.825 60.800 62.825 +2.200 1 1 +0
Jun09 081113 63.700 63.700 63.700 63.700 +2.225 1 1 +0
Jul09 081113 64.525 64.525 64.525 64.525 +2.225 0 1 +0
Aug09 081113 65.300 65.300 65.300 65.300 +2.200 0 1 +0
Total Volume and Open Interest 14,642 11,048 +826
Heating Oil(NYM)
Dec08 081113 181.86 191.77 179.19 187.50 +3.96 36,209 39,826 -956
Jan09 081113 184.50 193.98 182.10 189.85 +3.76 18,970 50,371 +4,022
Feb09 081113 186.76 195.85 185.72 192.05 +3.86 7,480 19,961 +220
Mar09 081113 188.28 197.00 186.96 193.30 +3.81 3,360 19,545 +527
Apr09 081113 188.27 196.50 187.00 192.80 +3.81 2,954 9,315 +824
May09 081113 186.60 196.99 186.60 193.25 +3.81 2,302 11,147 +469
Jun09 081113 190.97 197.93 188.60 194.30 +3.86 4,640 18,873 +196
Jul09 081113 192.60 199.45 190.00 196.00 +3.81 1,655 5,755 +4
Aug09 081113 194.67 202.00 192.50 198.00 +3.81 970 3,454 +173
Sep09 081113 196.00 204.50 194.25 200.30 +3.96 2,006 6,918 +482
Oct09 081113 199.65 208.00 198.35 203.20 +4.01 896 2,512 +380
Nov09 081113 202.50 209.00 200.75 205.90 +4.16 486 1,834 +147
Total Volume and Open Interest 64,369 220,143 +105
Gasoline(NYMEX)
Dec08 081113 124.00 131.68 121.00 130.24 +5.43 28,299 49,232 -3,751
Jan09 081113 127.00 134.84 124.09 133.59 +5.33 15,150 49,263 +3,607
Feb09 081113 130.89 138.01 128.33 136.84 +5.23 2,759 9,818 +195
Mar09 081113 134.16 140.82 132.08 140.09 +5.13 2,923 9,883 +823
Apr09 081113 149.30 155.50 147.12 154.59 +4.88 1,993 12,145 +242
May09 081113 151.50 156.30 148.11 156.14 +4.73 1,251 7,322 +29
Jun09 081113 152.87 157.59 150.14 157.59 +4.58 1,532 7,792 -194
Jul09 081113 154.25 158.99 154.25 158.99 +4.43 228 2,028 +17
Aug09 081113 155.00 160.24 155.00 160.24 +4.38 140 1,795 +1
Sep09 081113 161.14 161.14 161.14 161.14 +4.38 462 2,472 -59
Total Volume and Open Interest 55,943 165,275 +1,295
e-miNY RBOB Gasoline(NYM)
Dec08 081113 130.24 130.24 130.24 130.24 +5.43      
Jan09 081113 133.59 133.59 133.59 133.59 +5.33      
Feb09 081113 136.84 136.84 136.84 136.84 +5.23      
Mar09 081113 140.09 140.09 140.09 140.09 +5.13      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec08 081113 6.349 6.487 6.084 6.318 -0.087 76,733 64,117 -8,601
Jan09 081113 6.474 6.639 6.244 6.477 -0.083 44,564 111,313 +3,580
Feb09 081113 6.560 6.690 6.327 6.560 -0.073 8,569 40,567 +458
Mar09 081113 6.592 6.661 6.323 6.545 -0.059 12,244 75,906 +2,409
Apr09 081113 6.535 6.639 6.334 6.535 -0.019 9,754 58,376 +348
May09 081113 6.540 6.694 6.389 6.600 -0.014 6,295 37,078 +1,756
Jun09 081113 6.675 6.816 6.500 6.720 -0.016 1,171 21,858 -89
Jul09 081113 6.784 6.928 6.640 6.853 -0.015 1,064 19,725 -50
Aug09 081113 6.885 7.000 6.744 6.943 -0.010 324 18,800 +54
Sep09 081113 6.920 7.063 6.790 6.978 -0.008 332 17,186 +58
Oct09 081113 7.000 7.164 6.865 7.060 -0.006 2,286 31,669 +53
Nov09 081113 7.400 7.485 7.220 7.408 -0.003 446 16,657 -37
Dec09 081113 7.720 7.905 7.590 7.785 -0.001 289 25,985 +44
Jan10 081113 7.990 8.145 7.841 8.030 -0.001 1,511 18,332 -157
Feb10 081113 7.990 8.145 7.875 8.035 +0.004 380 7,836 +23
Mar10 081113 7.820 7.960 7.701 7.860 +0.004 528 17,289 +95
Total Volume and Open Interest 169,120 751,279 +1,272
Brent Crude Oil(ICE)
Dec08 081113 51.96 53.26 50.60 51.99 -0.38 89,734 33,838 -17,632
Jan09 081113 53.69 57.64 52.80 56.24 +1.72 117,178 137,051 +12,014
Feb09 081113 55.53 59.70 55.16 58.32 +1.83 46,162 91,848 +17,703
Mar09 081113 57.55 60.75 56.85 60.10 +1.96 15,101 36,618 +2,677
Apr09 081113 58.57 62.27 58.27 61.64 +2.10 5,772 17,804 +626
May09 081113 59.63 63.64 59.63 63.02 +2.18 3,957 17,653 +460
Jun09 081113 60.87 64.90 60.87 64.28 +2.19 8,685 33,703 -242
Jul09 081113 63.41 65.67 62.77 65.45 +2.17 1,507 12,973 +371
Aug09 081113 64.50 66.74 63.84 66.51 +2.13 1,678 11,821 +1,595
Sep09 081113 67.44 67.44 67.44 67.44 +2.10 1,071 10,123 +92
Oct09 081113 66.09 68.22 66.09 68.22 +2.13 0 7,180 +208
Nov09 081113 68.93 68.93 68.93 68.93 +2.13 0 10,208 -44
Dec09 081113 65.80 70.25 65.80 69.62 +2.16 8,281 58,468 +1,516
Jan10 081113 70.41 70.41 70.41 70.41 +2.19 0 8,844 +90
Total Volume and Open Interest 305,861 563,687 +989
Gas Oil(ICE)
Dec08 081113 573.75 599.75 565.25 574.25 -12.50 57,596 73,396 -2,500
Jan09 081113 579.75 606.00 571.50 580.25 -12.50 27,503 59,838 +839
Feb09 081113 583.50 608.00 579.50 588.75 -12.25 7,421 27,154 +455
Mar09 081113 590.50 611.50 589.00 596.00 -12.00 3,234 17,013 +37
Apr09 081113 596.50 617.75 595.00 602.25 -11.75 1,607 15,542 +701
May09 081113 601.25 624.75 601.00 608.25 -12.00 1,395 16,241 -36
Jun09 081113 607.25 631.00 607.00 614.25 -12.50 2,600 35,381 +281
Jul09 081113 616.00 633.75 616.00 623.75 -12.50 686 9,319 +238
Aug09 081113 624.75 642.75 624.75 632.75 -13.00 581 7,600 -72
Sep09 081113 631.25 649.00 631.25 639.50 -13.25 86 5,819 -17
Total Volume and Open Interest 130,919 349,937 -7,006
Ethanol(CBOT)
Nov08 081105 1.765 1.879 1.765 1.879 +0.036 13 100 -33
Dec08 081113 1.580 1.660 1.580 1.648 +0.026 6 339 -25
Jan09 081113 1.645 1.645 1.630 1.635 +0.009 4 425 -8
Feb09 081113 1.620 1.650 1.620 1.650 +0.025 2 198 +5
Mar09 081113 1.630 1.640 1.600 1.640 +0.016 12 259 -3
Apr09 081113 1.620 1.661 1.600 1.660 +0.031 16 306 -5
May09 081113 1.670 1.670 1.670 1.670 +0.030 5 179 +2
Jun09 081113 1.710 1.710 1.710 1.710 +0.040 3 174 -2
Total Volume and Open Interest 100 2,994 -36
US Dollar Index(ICE)
Dec08 081113 88.385 88.635 86.555 87.405 -0.645 3,301 35,879 -622
Mar09 081113 88.900 89.105 87.500 88.125 -0.675 80 2,138 +41
Jun09 081113 89.500 89.500 88.855 88.855 -0.675 0 81 +0
Total Volume and Open Interest 3,768 38,679 +595
Australian Dollar(CME)
Dec08 081113 63.48 66.67 63.15 65.03 +1.34 4 63,774 -706
Mar09 081113 63.55 66.24 63.01 64.79 +1.43 0 972 +8
Jun09 081113 64.58 64.58 63.09 64.58 +1.49 0 304 +0
Total Volume and Open Interest 24,112 65,776 +0
British Pound(CME)
Dec08 081113 148.47 149.82 145.51 146.72 -2.74 26 108,216 +2,539
Mar09 081113 148.90 149.66 145.57 146.69 -2.63 0 3,326 +33
Jun09 081113 147.70 149.21 145.76 146.73 -2.48 0 1,171 +0
Total Volume and Open Interest 41,276 110,156 +0
Canadian Dollar(CME)
Dec08 081113 80.60 82.60 80.25 81.50 +0.70 177 89,413 -2,149
Mar09 081113 80.71 82.54 80.32 81.53 +0.74 200 4,738 -97
Jun09 081113 81.00 82.46 80.39 81.56 +0.71 0 1,828 +66
Sep09 081113 81.50 81.59 80.48 81.59 +0.71 103 1,687 -3
Total Volume and Open Interest 19,058 100,493 +0
Japanese Yen(CME)
Dec08 081113 105.67 105.79 101.80 103.76 -0.96 14 125,986 +1,179
Mar09 081113 105.16 105.83 102.36 104.20 -0.82 0 1,569 +5
Jun09 081113 104.27 106.08 102.96 104.59 -0.76 0 3,661 +0
Total Volume and Open Interest 64,895 130,043 +0
Swiss Franc(CME)
Dec08 081113 84.23 84.62 83.34 84.04 -0.23 1 40,756 +490
Mar09 081113 84.19 84.70 83.69 84.28 -0.15 0 1,170 +0
Jun09 081113 84.48 84.63 83.99 84.48 -0.10 0 290 +0
Total Volume and Open Interest 21,571 41,734 +0
EuroFX(CME)
Dec08 081113 124.39 128.48 123.72 126.75 +1.86 131 141,688 -627
Mar09 081113 124.44 128.32 123.57 126.61 +1.99 50 26,216 -20
Jun09 081113 126.60 127.76 123.61 126.60 +2.06 0 625 +0
Total Volume and Open Interest 165,774 170,161 +0
Mexican Peso(CME)
Nov08 081113 764.0 764.0 759.8 764.0 +4.2      
Dec08 081113 755.8 771.2 743.8 760.0 +4.2 183 41,178 +343
Total Volume and Open Interest 1,659 41,299 +0
30-Year T-Bonds(CBOT)
Dec08 081113 118~105 118~200 116~135 117~005 -1~025 175,954 708,497 -7,861
Mar09 081113 117~005 117~075 115~070 115~235 -1~015 2,074 17,500 +1,427
Jun09 081113 115~000 115~215 114~200 114~200 -1~015 1 13 +1
Total Volume and Open Interest 39,018 732,447 +0
10-Year T-Notes(CBOT)
Dec08 081113 116~255 117~100 115~295 116~130 -0~080 98,536 1,222,045 +0
Mar09 081113 114~165 115~000 113~255 114~055 -0~080 10,044 25,652 +5,655
Jun09 081113 113~055 113~135 113~055 113~055 -0~080      
Total Volume and Open Interest 99,272 1,242,042 +0
5-Year T-Notes(CBOT)
Dec08 081113 116~076 116~106 116~003 116~045 -0~019 275,933 0 +0
Mar09 081113 114~054 114~065 114~017 114~017 -0~023 5,679 0 +0
Jun09 081113 114~017 114~040 114~017 114~017 -0~023      
Total Volume and Open Interest 39,067 1,309,910 +1,309,910
2 Year T-Notes(CBOT)
Dec08 081113 108~061 108~068 108~025 108~039 -0~017 569 659,965 -36,217
Mar09 081113 107~054 107~072 107~054 107~054 -0~018 0 1,349 +34
Jun09 081113 107~054 107~072 107~054 107~054 -0~018      
Total Volume and Open Interest 18,420 697,497 +0
Eurodollars(CME)
Dec08 081113 98.030 98.055 97.755 97.805 -0.240 4,816 1,563,563 +928
Mar09 081113 98.145 98.160 97.890 97.950 -0.195 11,131 1,280,356 +8,119
Jun09 081113 98.110 98.130 97.860 97.925 -0.180 7,096 987,460 +968
Sep09 081113 98.015 98.025 97.775 97.850 -0.145 9,939 897,071 +13,885
Dec09 081113 97.805 97.835 97.610 97.685 -0.100 5,663 802,437 +11,410
Mar10 081113 97.700 97.730 97.530 97.605 -0.060 4,284 606,140 +768
Jun10 081113 97.445 97.500 97.295 97.380 -0.030 4,824 393,483 +7,897
Sep10 081113 97.115 97.195 96.990 97.070 -0.020 2,871 344,080 +5,985
Dec10 081113 96.710 96.785 96.570 96.660 -0.030 4,501 237,838 +5,416
Mar11 081113 96.415 96.480 96.270 96.360 -0.040 4,019 187,981 +2,783
Jun11 081113 96.140 96.205 95.980 96.070 -0.055 3,303 193,710 +3,580
Sep11 081113 95.910 95.980 95.755 95.845 -0.065 3,677 129,953 -168
Dec11 081113 95.770 95.790 95.570 95.650 -0.065 855 94,588 +364
Mar12 081113 95.705 95.745 95.520 95.600 -0.065 1,427 98,218 +529
Jun12 081113 95.575 95.635 95.400 95.480 -0.065 298 74,618 +921
Sep12 081113 95.500 95.540 95.310 95.385 -0.070 1,224 63,658 +2,719
Dec12 081113 95.370 95.400 95.175 95.250 -0.075 446 55,465 +288
Mar13 081113 95.345 95.365 95.165 95.220 -0.080 166 52,663 +311
Total Volume and Open Interest 233,398 8,290,694 +0
30 Day Federal Funds(CBOT)
Nov08 081113 99.570 99.660 99.570 99.577 -0.040 50 97,880 -925
Dec08 081113 99.560 99.565 99.510 99.535 -0.030 75 68,442 -1,324
Jan09 081113 99.475 99.515 99.430 99.455 -0.030 0 66,631 -1,531
Feb09 081113 99.410 99.455 99.360 99.385 -0.030 200 69,223 -78
Mar09 081113 99.340 99.355 99.290 99.320 -0.035 0 40,656 -684
Apr09 081113 99.330 99.330 99.245 99.265 -0.035 0 34,410 +317
Total Volume and Open Interest 6,499 470,075 +0
30 Day Fed Funds(e-CBOT)
Nov08 081113 99.570 99.660 99.570 99.570 -0.092 2,929 97,880 -925
Dec08 081113 99.560 99.560 99.510 99.515 -0.065 5,493 68,442 -1,324
Jan09 081113 99.475 99.515 99.430 99.430 -0.065 4,847 66,631 -1,531
Feb09 081113 99.410 99.455 99.360 99.360 -0.075 4,108 69,223 -78
Mar09 081113 99.340 99.350 99.290 99.290 -0.080 4,028 40,656 -684
Apr09 081113 99.330 99.330 99.245 99.245 -0.065 4,959 34,410 +317
Total Volume and Open Interest 39,004 466,349 -3,726
3-Mth Euro-Yen(CME)
Dec08 081113 99.22 99.22 99.22 99.22 -0.03 0 3,747 +0
Mar09 081113 99.31 99.31 99.31 99.31 -0.02 0 4,874 +0
Jun09 081113 99.35 99.35 99.35 99.35 -0.01 0 928 +0
Sep09 081113 99.30 99.30 99.30 99.30 -0.01 0 480 +0
Dec09 081113 99.27 99.27 99.27 99.27 -0.01 0 100 +0
Mar10 081113 99.18 99.18 99.18 99.18 +0.01      
Jun10 081113 99.12 99.12 99.12 99.12 unch      
Sep10 081113 99.07 99.07 99.07 99.07 unch      
Dec10 081113 99.08 99.08 99.08 99.08 unch      
Mar11 081113 98.99 98.99 98.99 98.99 unch      
Total Volume and Open Interest 0 10,129 +0
3-Mth Euro-Yen(SGX)
Dec08 081113 99.22 99.22 99.21 99.21 -0.01 169 20,997 +90
Mar09 081113 99.33 99.33 99.30 99.30 -0.01 162 11,301 -30
Jun09 081113 99.35 99.39 99.35 99.35 unch 14 5,463 +0
Sep09 081113 99.39 99.39 99.31 99.31 unch 0 2,822 +0
Dec09 081113 99.27 99.33 99.27 99.27 unch 0 974 +0
Mar10 081113 99.25 99.26 99.16 99.16 unch 0 680 +0
Jun10 081113 99.10 99.10 99.10 99.10 unch 0 513 +0
Sep10 081113 99.06 99.06 99.06 99.06 unch 0 252 +0
Total Volume and Open Interest 345 45,062 -1,421
Japanese Gov't Bonds(SGX)
Dec08 081113 138.52 138.79 138.24 138.38 +0.44 996 9,707 -17
Mar09 081113 138.38 138.38 138.38 138.38 +0.44      
Jun09 081113 138.38 138.38 138.38 138.38 +0.44      
Total Volume and Open Interest 996 9,707 +175
Euro-Bund(EUREX)
Dec08 081113 118.50 118.70 118.01 118.33 +0.59 770,558 982,363 -2,160
Mar09 081113 118.64 118.83 118.20 118.45 +0.52 886 5,646 +390
Jun09 081113 119.23 119.23 119.23 119.23 +0.59      
Total Volume and Open Interest 771,444 988,009 -1,770
Euro-Bobl(EUREX)
Dec08 081106 112.78 113.65 112.61 113.32 +2.87 589,832 1,044,533 -10,888
Mar09 081113 113.91 113.97 113.64 113.76 +0.07 8,552 10,579 +6,503
Jun09 081113 114.26 114.26 114.26 114.26 +0.01      
Total Volume and Open Interest 279,451 1,018,330 +16,557
3-Mth Euribor(EUREX)
Dec08 081105 96.290 96.290 96.230 96.265 +0.240 437 18,084 +428
Mar09 081113 97.310 97.330 97.180 97.195 +0.200 300 5,370 +126
Jun09 081113 97.425 97.425 97.285 97.320 +0.095 217 2,878 +25
Total Volume and Open Interest 2,354 36,995 +570
Long Gilt(LIFFE)
Dec08 081113 114~25 114~32 114~18 114~26 +0~05 84,009 338,126 +7,106
Mar09 081113 113~25 113~32 113~22 113~28 -0~01      
Total Volume and Open Interest 56,678 331,020 +1,841
3-Mth Short Sterling(LIFFE)
Dec08 081113 96.86 96.98 96.51 96.54 -0.36 141,422 429,074 +4,940
Mar09 081113 97.57 97.70 97.34 97.40 -0.21 77,036 431,822 +4,126
Jun09 081113 97.60 97.69 97.43 97.48 -0.14 76,457 302,963 -724
Sep09 081113 97.42 97.49 97.27 97.32 -0.08 60,843 217,671 +6,477
Dec09 081113 97.06 97.15 96.98 97.01 -0.04 68,407 262,807 +11,368
Mar10 081113 96.76 96.90 96.75 96.81 +0.00 30,970 159,810 +1,469
Total Volume and Open Interest 172,482 1,993,350 +28,953
3-Mth Euribor(LIFFE)
Dec08 081113 96.565 96.570 96.420 96.445 -0.085 103,976 739,365 +13,065
Mar09 081113 97.320 97.350 97.165 97.195 -0.080 110,569 633,748 +16,298
Jun09 081113 97.440 97.470 97.280 97.320 -0.065 90,467 499,085 +14,425
Total Volume and Open Interest 557,039 3,495,047 +50,454
3-Mth Aus T-Bills(SFE)
Dec08 081113 95.72 95.78 95.69 95.77 +0.05 18,789 743,304 +5,966
Mar09 081113 96.49 96.61 96.46 96.58 +0.09 17,317 321,822 +7,203
Jun09 081113 96.46 96.61 96.44 96.58 +0.13 5,246 178,940 +1,441
Sep09 081113 96.16 96.33 96.16 96.30 +0.14 4,883 120,770 +3,809
Dec09 081113 95.71 95.90 95.71 95.88 +0.17 2,662 81,252 +871
Mar10 081113 95.20 95.42 95.20 95.38 +0.17 2,816 39,117 +1,823
Jun10 081113 94.72 94.94 94.71 94.91 +0.17 1,738 32,531 +1,148
Sep10 081113 94.56 94.57 94.51 94.52 +0.11 497 16,326 +251
Dec10 081113 94.25 94.25 94.20 94.20 +0.07 161 3,845 +20
Mar11 081113 94.02 94.03 93.98 93.98 +0.03 141 1,034 +0
Total Volume and Open Interest 57,504 1,539,825 +22,532
10-Year Aus T-Bonds(SFE)
Dec08 081113 94.91 95.10 94.88 95.08 +0.17 12,890 332,883 +3,540
Mar09 081113 95.03 95.03 95.03 95.03 +0.17      
Total Volume and Open Interest 15,274 332,883 +3,540
3-Year Aus T-Bonds(SFE)
Dec08 081113 96.17 96.25 96.17 96.21 +0.16 51,762 541,440 +10,424
Mar09 081113 96.01 96.01 96.01 96.01 +0.16      
Total Volume and Open Interest 59,584 541,440 +10,424
Gold(CMX)
Dec08 081113 708.4 739.2 698.2 705.0 -13.3 115,257 146,089 -7,368
Feb09 081113 713.0 740.2 699.6 706.4 -13.6 15,215 52,885 +4,287
Apr09 081113 716.8 740.8 703.5 707.9 -13.7 1,395 23,089 +485
Jun09 081113 715.3 743.3 705.7 709.4 -13.9 280 19,995 +7
Aug09 081113 711.3 711.3 711.3 711.3 -14.0 89 12,775 +0
Oct09 081113 713.1 713.1 713.1 713.1 -14.1 32 2,923 +10
Dec09 081113 724.9 726.9 709.6 715.2 -14.1 1,824 13,399 +1,052
Feb10 081113 717.4 717.4 717.4 717.4 -14.1 14 696 +0
Apr10 081113 719.7 719.7 719.7 719.7 -14.0 10 35 +0
Jun10 081113 722.0 722.0 722.0 722.0 -13.9 104 2,241 -23
Aug10 081113 724.5 724.5 724.5 724.5 -14.0 100 100 +0
Total Volume and Open Interest 132,594 293,831 -906
Silver(CMX)
Dec08 081113 929.5 951.0 877.0 880.0 -68.0 20,637 40,481 -1,133
Mar09 081113 928.0 954.0 882.0 882.8 -69.1 4,606 23,845 +519
May09 081113 932.0 932.0 885.4 885.4 -69.1 236 6,701 +96
Jul09 081113 928.0 928.0 886.8 886.8 -69.1 549 7,271 +385
Sep09 081113 887.7 887.7 887.7 887.7 -69.2 610 3,138 +0
Dec09 081113 933.0 933.0 890.0 890.0 -69.5 24 3,543 +6
Mar10 081113 892.2 892.2 892.2 892.2 -69.7 50 754 +0
Total Volume and Open Interest 23,287 94,494 +730
Platinum(NYMEX)
Jan09 081113 819.0 844.9 792.5 813.0 -12.1 1,135 15,241 +36
Apr09 081113 805.0 845.4 802.0 819.0 -11.6 28 870 +20
Total Volume and Open Interest 1,564 16,055 +8
Palladium(NYMEX)
Dec08 081113 213.00 220.90 206.10 213.95 -2.05 1,555 8,370 -697
Mar09 081113 211.90 218.90 209.00 215.60 -2.25 1,045 5,141 +943
Jun09 081113 217.60 217.60 217.60 217.60 -2.25 6 13 +0
Total Volume and Open Interest 3,082 13,278 -117
Copper(CMX)
Dec08 081113 158.00 173.10 158.00 162.40 -3.15 15,679 28,545 -3,525
Mar09 081113 159.00 173.05 159.00 163.00 -3.15 7,437 31,210 +3,452
May09 081113 167.45 173.15 164.30 164.40 -3.05 679 3,312 +128
Jul09 081113 162.00 169.20 162.00 165.50 -3.05 315 1,747 +92
Sep09 081113 170.00 170.00 166.50 166.50 -3.05 145 1,563 +85
Total Volume and Open Interest 23,883 77,148 +1,464
Aluminum(CMX)
Nov08 081113 0.88 0.88 0.88 0.88 -87.47      
Dec08 081113 0.88 0.88 0.88 0.88 -88.22      
Jan09 081113 0.89 0.89 0.89 0.89 -88.96      
Feb09 081113 0.90 0.90 0.90 0.90 -89.70      
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 081113 8270 8870 7947 8830 +550 1,827 26,565 +189
Mar09 081113 8193 8795 7990 8795 +558 2 119 +2
Jun09 081113 8765 8765 8210 8765 +555      
Sep09 081113 8730 8730 8175 8730 +555      
Total Volume and Open Interest 2,384 26,493 -11
S & P 500(CME)
Dec08 081113 854.00 914.00 817.50 907.70 +54.20 32,731 611,143 +504
Mar09 081113 856.50 910.50 816.00 906.20 +54.70 18 9,849 -29
Jun09 081113 850.60 910.10 816.10 906.20 +55.10 13 5,315 +0
Sep09 081113 848.10 907.60 813.60 904.10 +55.50 0 968 +0
Total Volume and Open Interest 34,369 626,800 -692
S & P 500 E-Mini(Globex)
Dec08 081113 854.00 913.75 816.75 907.75 +63.25 3,001,549 2,992,291 +59,070
Mar09 081113 851.50 911.75 810.00 906.25 +64.75 4,057 93,989 +1,859
Total Volume and Open Interest 2,684,093 3,031,015 +53,254
NASDAQ 100(CME)
Dec08 081113 1153.30 1243.00 1108.00 1234.50 +71.00 2,285 31,269 +234
Mar09 081113 1236.50 1242.30 1236.50 1236.50 +71.20 0 7 -3
Jun09 081113 1238.30 1243.50 1238.30 1238.30 +71.80 0 5 +0
Total Volume and Open Interest 1,197 31,050 -63
NASDAQ 100 E-Mini(Globex)
Dec08 081113 1165.30 1243.80 1115.90 1234.50 +90.00 371,596 367,619 +6,544
Mar09 081113 1160.00 1244.80 1111.80 1236.50 +71.20 79 490 +5
Total Volume and Open Interest 339,689 363,166 +8,030
S & P Midcap 400(CME)
Dec08 081113 486.50 530.00 467.00 526.70 +41.30 38 6,751 -19
Mar09 081113 526.10 529.40 526.10 526.10 +41.30      
Jun09 081113 524.30 527.60 524.30 524.30 +41.30      
Total Volume and Open Interest 33 6,770 -3
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 081112 8515 8790 8485 8740 -40 87,525 244,997 -304
Mar09 081112 8620 8785 8505 8695 -115 143 1,227 +15
Total Volume and Open Interest 87,867 248,893 -289
Nikkei 225(SGX)
Dec08 081112 8515 8790 8485 8740 -40 87,525 244,997 -304
Mar09 081112 8620 8785 8505 8695 -115 143 1,227 +15
Jun09 081112 8615 8615 8615 8615 -115 0 158 +0
Total Volume and Open Interest 87,867 248,893 -289
CAC 40(EURONEXT)
Nov08 081113 3214.0 3284.5 3165.5 3255.5 +32.5 170,441 506,281 +6,548
Dec08 081113 3205.5 3278.5 3170.0 3252.5 +31.5 3,270 40,809 +1,376
Jan09 081113 3182.0 3270.0 3182.0 3262.0 +32.5 135 458 +62
Total Volume and Open Interest 118,067 543,079 -5,032
Hang Seng Index(HKFE)
Nov08 081113 13037 13325 12834 13098 -664 9,676 4,825 +4,000
Dec08 081113 13050 13338 12870 13110 -670 152 355 -200
Total Volume and Open Interest 9,829 5,259 +3,837
DAX(EUREX)
Dec08 081113 4620.0 4929.5 4511.5 4661.5 +37.0 198,964 222,846 -2,503
Mar09 081113 4596.0 4944.0 4547.0 4691.0 +36.5 1,983 13,107 -97
Jun09 081113 4670.0 4960.0 4575.0 4723.0 +39.0 493 3,049 -50
Total Volume and Open Interest 170,628 241,652 +0
FT-SE 100(EURONEXT)
Dec08 081113 4077.00 4435.00 4028.50 4166.50 -1.50 167,194 734,867 +6,797
Mar09 081113 4051.00 4401.00 4051.00 4142.50 -2.00 41 9,123 +22
Jun09 081113 4121.50 4121.50 4121.50 4121.50 -1.50 0 75 +0
Total Volume and Open Interest 148,635 737,246 +7,779
SPI 200(SFE)
Dec08 081113 3996.0 4013.0 3731.0 3753.0 -233.0 24,965 325,715 +9,181
Mar09 081113 3970.0 3970.0 3700.0 3712.0 -237.0 53 1,880 +27
Jun09 081113 3712.0 3712.0 3712.0 3712.0 -234.0 35 2,560 -16
Total Volume and Open Interest 27,832 331,064 +9,303
GSCI(CME)
Nov08 081113 394.00 404.00 389.00 402.00 +8.50 3,289 4,874 -2,836
Dec08 081113 402.25 412.00 397.00 410.50 +8.50 3,135 11,473 +2,840
Jan09 081113 417.00 418.00 402.00 417.00 +9.00      
Total Volume and Open Interest 6,129 16,343 -44
RJ/CRB Index(ICE)
Jan09 081113 363.00 363.25 358.15 363.00 +2.00 4 868 -3
Feb09 081113 365.00 365.00 365.00 365.00 +2.00 0 5 +0
Apr09 081113 370.00 370.00 370.00 370.00 +2.00 0 400 +0
Total Volume and Open Interest      
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php