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 18, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081118 904.00 913.00 892.50 902.00 -4.50 3,211 155,479 +155,479
Mar09 081118 910.75 922.50 902.00 910.25 -5.25 1,524 55,055 +55,055
May09 081118 924.00 933.75 913.00 920.75 -5.50 205 19,878 +19,878
Jul09 081118 930.00 942.00 923.00 929.75 -5.25 360 32,560 +32,560
Aug09 081118 935.25 937.50 932.50 932.50 -5.00 0 1,561 +1,561
Sep09 081118 930.00 934.50 930.00 930.00 -4.50 0 810 +810
Nov09 081118 927.50 940.00 918.50 926.00 -5.50 502 41,289 +41,289
Total Volume and Open Interest 59,886 310,485 -4,388
Soybean Meal(CBOT)
Dec08 081118 270.50 271.70 266.90 267.40 -3.90 2,125 40,493 +40,493
Jan09 081118 270.90 273.60 268.60 269.20 -3.60 2,476 24,712 +24,712
Mar09 081118 274.60 276.70 271.50 272.00 -3.60 1,055 24,167 +24,167
May09 081118 274.70 279.90 274.50 274.50 -3.90 166 13,603 +13,603
Jul09 081118 279.60 282.50 277.40 277.40 -4.00 248 16,732 +16,732
Aug09 081118 282.00 283.60 278.90 278.90 -4.00 35 4,607 +4,607
Sep09 081118 281.60 283.00 278.40 278.40 -3.90 26 3,301 +3,301
Oct09 081118 276.00 279.30 276.00 276.00 -3.30 5 1,809 +1,809
Total Volume and Open Interest 26,280 137,600 -2,553
Soybean Oil(CBOT)
Dec08 081118 32.35 32.51 31.75 32.28 -0.04 2,056 58,158 +58,158
Jan09 081118 32.58 32.85 32.13 32.66 -0.04 1,526 80,625 +80,625
Mar09 081118 32.93 33.28 32.57 33.09 -0.04 1,275 37,546 +37,546
May09 081118 33.18 33.63 33.00 33.51 -0.04 266 18,844 +18,844
Jul09 081118 33.80 33.93 33.34 33.86 -0.01 156 27,884 +27,884
Aug09 081118 33.90 34.05 33.56 34.05 unch 1 3,930 +3,930
Sep09 081118 34.27 34.27 33.85 34.24 unch 2 4,016 +4,016
Oct09 081118 34.39 34.39 34.00 34.39 unch 1 3,202 +3,202
Total Volume and Open Interest 64,157 261,066 +3,537
Canola(WCE)
Nov08 081114 409.3 409.3 409.3 409.3 -6.4 5,390 67,896 +67,896
Jan09 081118 416.1 422.3 410.4 419.5 +1.5 3,594 66,643 +56,385
Mar09 081118 422.0 428.6 422.0 428.5 +1.3 650 10,760 +5,645
May09 081118 435.0 439.4 430.2 437.7 +1.3 31 5,117 -271
Jul09 081118 441.7 447.4 437.4 446.8 +2.0 58 5,382 +155
Total Volume and Open Interest 4,059 93,776 +712
Corn(CBOT)
Dec08 081118 384.25 386.75 378.50 380.00 -5.75 8,705 249,425 +249,425
Mar09 081118 401.25 403.50 395.00 396.50 -6.50 8,345 326,212 +326,212
May09 081118 412.75 415.00 407.00 407.75 -7.00 123 87,527 +87,527
Jul09 081118 424.75 426.00 418.00 419.00 -7.00 282 119,557 +119,557
Sep09 081118 434.25 436.00 429.50 429.50 -6.50 35 23,533 +23,533
Dec09 081118 447.75 450.00 442.75 443.50 -6.00 570 142,103 +142,103
Total Volume and Open Interest 189,920 993,821 -8,174
Wheat(CBOT)
Dec08 081118 535.00 548.50 526.75 529.75 -4.00 975 68,491 +68,491
Mar09 081118 553.75 568.50 547.00 549.50 -4.50 1,258 124,678 +124,678
May09 081118 564.25 582.00 562.00 564.00 -4.25 6 21,724 +21,724
Jul09 081118 584.00 596.00 577.25 577.50 -5.00 237 50,916 +50,916
Sep09 081118 606.50 618.50 597.75 599.75 -5.50 0 15,500 +15,500
Total Volume and Open Interest 91,998 302,750 -2,751
Wheat(KCBT)
Dec08 081118 567.00 580.00 561.00 561.00 -4.50 7,205 26,990 -2,308
Mar09 081118 580.00 593.50 574.50 575.00 -5.00 4,808 32,856 +715
May09 081118 589.25 603.75 586.00 586.00 -5.50 499 7,443 +182
Jul09 081118 600.00 615.00 596.00 596.00 -6.00 1,297 16,443 +397
Sep09 081118 618.50 625.75 607.75 607.75 -6.00 277 2,892 +7
Total Volume and Open Interest 9,860 93,036 -870
Wheat(MGE)
Dec08 081118 621.25 626.75 613.00 615.75 -7.25 2,843 6,896 -275
Mar09 081118 623.00 631.25 615.00 617.25 -8.00 3,197 14,470 +234
May09 081118 631.25 638.50 623.25 625.00 -8.00 876 5,530 +20
Jul09 081118 637.50 647.00 633.00 633.75 -7.75 323 1,957 +39
Sep09 081118 646.75 654.75 636.00 638.75 -6.25 319 2,918 +103
Total Volume and Open Interest 3,733 33,492 -529
Oats(CBOT)
Dec08 081118 215.25 218.00 213.00 215.50 unch 2 2,642 +2,642
Mar09 081118 231.00 233.00 229.00 231.00 unch 22 5,879 +5,879
May09 081118 242.00 242.00 242.00 242.00 unch 0 2,005 +2,005
Jul09 081118 253.00 253.00 252.50 252.50 unch 0 477 +477
Total Volume and Open Interest 1,284 14,757 -240
Rough Rice(CBOT)
Nov08 081114 14.00 14.31 14.00 14.31 +0.10 0 122 -164
Jan09 081118 13.94 14.16 13.76 13.89 -0.14 1 4,545 +4,545
Mar09 081118 14.21 14.34 14.02 14.14 -0.17 27 1,475 +1,475
May09 081118 14.51 14.59 14.40 14.41 -0.18 0 516 +516
Total Volume and Open Interest 821 6,864 +54
Live Cattle(CME)
Dec08 081118 88.400 88.900 86.800 87.150 -1.150 11,635 43,103 -2,727
Feb09 081118 88.950 89.580 87.300 87.600 -1.435 18,277 92,194 +1,708
Apr09 081118 90.150 90.850 88.785 89.080 -1.305 7,376 48,007 +584
Jun09 081118 86.900 87.500 85.500 85.950 -0.950 3,692 20,277 -481
Aug09 081118 87.300 87.830 85.900 86.300 -0.930 1,403 7,936 -221
Oct09 081118 90.000 90.500 89.100 89.100 -1.230 461 2,906 +52
Total Volume and Open Interest 32,932 216,480 +2,892
Feeder Cattle(CME)
Nov08 081118 96.100 96.885 95.680 95.750 -0.285 883 1,613 -91
Jan09 081118 93.885 94.600 91.100 91.250 -2.650 2,001 12,379 +373
Mar09 081118 94.000 95.000 91.300 92.100 -2.200 550 3,278 +247
Apr09 081118 95.100 95.400 92.250 92.250 -2.250 157 866 +40
May09 081118 95.500 95.800 92.500 92.800 -2.550 63 1,096 -13
Aug09 081118 98.000 98.300 95.430 95.550 -2.200 96 491 +65
Sep09 081118 97.900 98.900 97.900 97.900 -1.100 0 40 +0
Total Volume and Open Interest 2,606 19,145 +229
Lean Hogs(CME)
Dec08 081118 55.180 55.900 55.050 55.450 +0.150 11,024 32,094 -3,648
Feb09 081118 62.050 62.550 61.785 62.200 +0.150 12,126 70,514 +2,536
Apr09 081118 69.700 69.930 69.330 69.535 -0.365 2,372 34,692 +355
May09 081118 77.080 77.285 76.850 77.080 -0.100 44 1,273 +13
Jun09 081118 79.450 79.650 79.150 79.350 -0.300 796 21,080 -27
Jul09 081118 78.750 78.930 78.250 78.800 +0.100 147 3,386 -8
Aug09 081118 76.850 77.400 76.650 77.135 +0.410 19 2,829 -10
Oct09 081118 71.350 71.950 71.200 71.800 +0.600 10 1,494 +3
Total Volume and Open Interest 26,872 168,701 -2,532
Pork Bellies(CME)
Feb09 081118 84.500 84.700 83.580 84.500 -0.200 51 832 +2
Mar09 081118 83.250 83.250 83.035 83.050 +0.350 4 113 -1
May09 081118 84.500 85.000 84.500 84.500 unch 1 136 +0
Jul09 081118 87.950 87.950 87.950 87.950 -0.250 0 83 +0
Aug09 081118 90.250 90.250 90.250 90.250 unch 0 1 +0
Total Volume and Open Interest 55 1,164 +14
Class III Milk(CME)
Nov08 081118 15.60 15.63 15.54 15.55 unch 36 4,537 +4,537
Dec08 081118 14.97 15.21 14.85 15.12 +0.20 77 5,325 +5,325
Jan09 081118 14.39 14.60 14.36 14.49 +0.10 177 3,756 +3,756
Feb09 081118 14.38 14.57 14.38 14.50 +0.11 164 3,315 +3,315
Mar09 081118 14.36 14.57 14.33 14.50 +0.14 158 2,773 +2,773
Total Volume and Open Interest 436 36,663 +42
Cocoa(ICE)
Dec08 081118 2104 2220 2101 2192 +75 313 381 -456
Mar09 081118 1991 2056 1984 2046 +69 3,404 60,117 -835
May09 081118 2007 2054 2007 2048 +63 407 18,688 +191
Jul09 081118 2020 2059 2017 2049 +56 17 9,233 +27
Sep09 081118 2027 2063 2024 2051 +51 7 4,931 +5
Dec09 081118 2034 2067 2030 2054 +42 5 7,243 +0
Mar10 081118 2058 2058 2058 2058 +42 0 2,372 +0
Total Volume and Open Interest 6,035 105,850 -194
Coffee "C"(ICE)
Dec08 081118 109.75 111.95 109.75 110.60 +0.05 10,416 14,633 -3,741
Mar09 081118 114.90 115.85 113.70 114.60 -0.10 18,948 70,045 +3,729
May09 081118 117.50 118.40 117.00 117.35 -0.20 2,108 19,506 +711
Jul09 081118 120.85 120.85 120.10 120.10 -0.20 2,078 5,173 -481
Sep09 081118 122.75 123.65 122.70 122.70 -0.30 1,161 3,159 +299
Dec09 081118 127.20 127.25 126.10 126.10 -0.30 275 2,779 +177
Total Volume and Open Interest 16,936 116,379 -2,165
Orange Juice(ICE)
Jan09 081118 79.00 79.65 75.50 76.70 -3.05 1,576 17,228 -262
Mar09 081118 83.75 83.75 80.00 80.90 -3.00 470 8,171 +340
May09 081118 86.50 86.80 84.75 84.75 -2.95 25 1,888 -2
Jul09 081118 90.50 90.85 88.10 88.75 -2.95 64 805 +64
Sep09 081118 95.70 95.70 92.75 92.75 -2.90 0 136 +0
Nov09 081118 97.00 97.20 97.00 97.20 -1.80 16 104 +0
Total Volume and Open Interest 2,595 28,441 +685
Sugar #11(ICE)
Mar09 081118 11.71 11.74 11.48 11.61 -0.13 40,693 263,367 -2,201
May09 081118 12.05 12.05 11.82 11.94 -0.12 7,555 99,834 -319
Jul09 081118 12.17 12.21 12.00 12.13 -0.12 6,036 106,120 -589
Oct09 081118 12.60 12.63 12.45 12.55 -0.12 2,247 69,729 +362
Mar10 081118 13.02 13.11 13.00 13.07 -0.10 1,083 44,104 +211
Total Volume and Open Interest 32,344 637,307 -551
Sugar #14(ICE)
Jan09 081118 19.60 19.60 19.60 19.60 +0.02 66 1,356 -1
Mar09 081118 20.40 20.50 20.35 20.40 -0.08 38 2,831 +5
May09 081118 20.75 21.20 20.75 20.93 -0.07 48 2,130 +40
Jul09 081118 21.50 21.90 21.50 21.90 +0.39 8 1,714 +1
Sep09 081118 21.51 22.00 21.51 21.69 +0.18 5 805 +5
Total Volume and Open Interest 70 8,786 -99
London Cocoa(LCE)
Dec08 081118 1448 1471 1437 1468 +28 6,426 71,579 -1,099
Mar09 081118 1365 1409 1365 1399 +39 7,144 61,639 +976
May09 081118 1380 1402 1368 1394 +34 805 28,892 -152
Jul09 081118 1387 1402 1379 1398 +35 382 16,584 -15
Sep09 081118 1380 1407 1379 1400 +32 11 10,915 +11
Dec09 081118 1380 1408 1380 1399 +26 0 6,233 +0
Mar10 081118 1401 1405 1401 1405 +24 0 769 +0
Total Volume and Open Interest 8,555 196,902 +231
London Coffee(LCE)
Nov08 081118 1798.00 1798.00 1779.00 1779.00 -6.00 35 79 -27
Jan09 081118 1830.00 1840.00 1797.00 1819.00 -6.00 5,250 80,115 -522
Total Volume and Open Interest 3,745 80,743 +171
London Sugar(LCE)
Mar09 081118 323.80 328.20 319.20 325.20 +2.30 1,467 25,433 +135
May09 081118 328.80 334.80 327.50 332.00 +1.10 126 9,015 +15
Aug09 081118 335.70 340.90 334.00 339.00 +1.10 25 6,108 -5
Oct09 081118 347.30 348.00 346.80 346.80 +1.00 4 3,056 -3
Dec09 081118 352.30 353.80 352.30 353.80 +1.80 48 887 +47
Total Volume and Open Interest 2,825 44,608 -682
Cotton(ICE)
Dec08 081118 39.70 40.00 38.75 39.39 +0.02 6,613 16,506 -3,195
Mar09 081118 41.31 42.13 40.73 41.84 +0.22 9,337 80,701 +1,206
May09 081118 42.63 43.00 41.84 42.90 +0.27 731 12,015 +108
Jul09 081118 43.55 44.34 43.20 44.23 +0.45 417 14,914 +150
Oct09 081118 46.00 46.73 46.00 46.73 +0.45 0 126 +0
Dec09 081118 47.06 48.19 47.05 48.19 +0.61 261 12,851 -44
Total Volume and Open Interest 14,990 140,645 -2,619
Lumber(CME)
Jan09 081118 207.2 207.2 198.5 199.7 -7.3 436 4,881 -137
Mar09 081118 221.0 221.1 215.7 216.1 -5.4 233 1,583 +104
May09 081118 235.2 237.1 233.6 236.0 -3.7 46 621 +18
Jul09 081118 239.0 239.0 236.7 236.7 -1.5 2 161 +0
Total Volume and Open Interest 856 7,333 -150
Crude Oil(NYM)
Dec08 081118 55.01 55.98 53.96 54.39 -0.56 337,536 114,994 -80,339
Jan09 081118 55.43 56.46 54.35 54.76 -0.73 127,983 270,906 +10,576
Feb09 081118 56.54 57.20 55.18 55.58 -0.70 22,796 56,494 +1,398
Mar09 081118 57.30 57.99 56.33 56.45 -0.70 14,079 48,146 +1,341
Apr09 081118 58.24 58.70 57.22 57.32 -0.74 5,719 34,554 -107
May09 081118 59.00 59.59 58.12 58.17 -0.82 4,019 26,700 -526
Jun09 081118 60.03 60.52 58.89 59.00 -0.90 8,060 97,575 -103
Jul09 081118 60.75 61.10 59.69 59.79 -0.99 2,567 24,487 -69
Aug09 081118 61.65 61.70 60.57 60.57 -1.07 1,638 23,898 +190
Sep09 081118 62.60 62.60 61.35 61.35 -1.14 1,904 18,396 -54
Oct09 081118 63.34 63.34 62.13 62.13 -1.21 1,391 15,563 +40
Nov09 081118 63.10 63.20 62.90 62.90 -1.28 3,534 14,659 -73
Dec09 081118 65.10 65.52 63.47 63.67 -1.30 9,136 104,167 -664
Jan10 081118 64.44 64.44 64.44 64.44 -1.28 768 16,818 +294
Feb10 081118 65.47 65.47 65.18 65.18 -1.25 409 7,923 +223
Mar10 081118 66.25 66.25 65.93 65.93 -1.21 62 11,580 +62
Total Volume and Open Interest 489,884 1,214,723 +1,260
e-miNY Crude Oil(NYM)
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081118 54.975 55.975 54.000 54.400 -0.550 16,546 8,551 -1,001
Jan09 081118 55.400 56.400 54.350 54.750 -0.750 5,933 3,935 +2,472
Feb09 081118 56.550 56.800 55.450 55.575 -0.700 107 167 +11
Mar09 081118 57.400 57.650 56.450 56.450 -0.700 33 196 +12
Apr09 081118 58.775 58.775 57.325 57.325 -0.725 1 3 +0
May09 081118 58.175 58.175 58.175 58.175 -0.825 3 4 +0
Jun09 081118 59.000 59.000 59.000 59.000 -0.900 1 1 +0
Jul09 081118 59.800 59.800 59.800 59.800 -0.975 0 1 +0
Aug09 081118 60.575 60.575 60.575 60.575 -1.075 0 1 +0
Total Volume and Open Interest 12,486 11,438 +378
Heating Oil(NYM)
Dec08 081118 179.49 181.50 175.18 175.79 -3.31 29,694 31,353 -3,860
Jan09 081118 181.40 182.43 177.05 177.49 -3.41 15,223 56,557 +1,332
Feb09 081118 183.86 184.25 178.90 179.44 -3.31 4,679 21,485 +10
Mar09 081118 182.23 185.21 180.07 180.49 -3.11 1,803 20,711 +190
Apr09 081118 183.35 184.57 179.95 180.34 -2.76 1,345 9,905 +281
May09 081118 184.88 184.90 180.99 180.99 -2.71 1,045 11,378 -65
Jun09 081118 185.70 186.48 181.67 182.14 -2.71 1,481 19,068 +310
Jul09 081118 187.55 187.94 183.79 183.79 -2.61 887 6,732 +300
Aug09 081118 189.49 189.75 185.94 185.94 -2.46 320 3,520 +15
Sep09 081118 192.32 192.80 188.64 188.64 -2.36 250 7,260 +21
Oct09 081118 195.60 195.87 191.84 191.84 -2.26 93 2,536 +14
Nov09 081118 198.30 198.83 194.89 194.89 -2.16 83 1,887 +11
Total Volume and Open Interest 64,989 232,008 +997
Gasoline(NYMEX)
Dec08 081118 117.46 119.10 112.94 113.68 -3.78 23,468 44,340 -1,271
Jan09 081118 120.60 121.91 116.30 117.03 -3.38 14,238 63,762 +3,635
Feb09 081118 123.87 124.96 120.43 120.73 -3.23 3,133 10,778 +537
Mar09 081118 128.25 128.58 124.17 124.43 -3.08 2,048 12,680 +441
Apr09 081118 143.32 143.32 139.45 139.58 -2.88 1,557 13,408 +424
May09 081118 144.56 144.91 141.50 141.73 -2.83 1,481 7,458 +155
Jun09 081118 147.92 147.92 143.75 143.78 -2.78 2,553 8,482 +222
Jul09 081118 148.41 148.41 145.58 145.58 -2.93 2,109 3,532 +1,182
Aug09 081118 150.20 150.20 146.98 146.98 -2.98 271 1,866 -2
Sep09 081118 150.96 150.96 147.98 147.98 -2.98 375 2,821 +285
Total Volume and Open Interest 51,545 183,191 +5,826
e-miNY RBOB Gasoline(NYM)
Dec08 081118 113.68 113.68 113.68 113.68 -3.78      
Jan09 081118 117.03 117.03 117.03 117.03 -3.38      
Feb09 081118 120.73 120.73 120.73 120.73 -3.23      
Mar09 081118 124.43 124.43 124.43 124.43 -3.08      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec08 081118 6.574 6.704 6.404 6.516 -0.017 49,308 47,970 -14,397
Jan09 081118 6.698 6.797 6.509 6.602 -0.039 21,382 121,140 -707
Feb09 081118 6.755 6.832 6.565 6.662 -0.039 6,893 43,019 +291
Mar09 081118 6.745 6.820 6.577 6.660 -0.031 7,526 77,605 -861
Apr09 081118 6.689 6.795 6.577 6.640 -0.041 8,294 55,252 -253
May09 081118 6.792 6.860 6.650 6.707 -0.041 3,491 34,811 +320
Jun09 081118 6.907 6.980 6.767 6.829 -0.037 2,185 22,372 +55
Jul09 081118 6.996 7.096 6.901 6.961 -0.035 1,094 20,436 +75
Aug09 081118 7.086 7.176 7.008 7.053 -0.033 746 18,967 +43
Sep09 081118 7.126 7.227 7.042 7.095 -0.031 1,345 17,061 -552
Oct09 081118 7.210 7.312 7.126 7.180 -0.031 4,310 32,140 -47
Nov09 081118 7.566 7.665 7.503 7.535 -0.031 879 16,846 +185
Dec09 081118 7.951 8.034 7.885 7.920 -0.031 295 26,039 +13
Jan10 081118 8.210 8.283 8.155 8.165 -0.031 2,289 18,911 +78
Feb10 081118 8.279 8.279 8.157 8.170 -0.031 154 7,992 +19
Mar10 081118 8.030 8.095 7.995 7.995 -0.031 2,185 17,029 -364
Total Volume and Open Interest 126,275 762,914 +6,272
Brent Crude Oil(ICE)
Jan09 081118 52.42 53.06 51.25 51.84 -0.47 107,491 125,671 -97
Feb09 081118 54.41 54.92 53.19 53.69 -0.53 46,582 108,745 +1,986
Mar09 081118 55.95 56.65 54.96 55.31 -0.60 19,129 40,211 +1,443
Apr09 081118 58.09 58.20 56.46 56.81 -0.63 8,073 19,172 +1,254
May09 081118 59.58 59.72 57.79 58.21 -0.68 4,561 18,225 -2
Jun09 081118 60.81 60.85 59.06 59.47 -0.72 6,554 34,864 +282
Jul09 081118 60.95 61.91 60.41 60.64 -0.75 1,228 12,963 +543
Aug09 081118 61.64 63.00 61.48 61.72 -0.79 1,002 11,626 -469
Sep09 081118 63.72 63.88 62.68 62.68 -0.80 0 10,995 -225
Oct09 081118 63.47 63.47 63.47 63.47 -0.89 0 7,089 +65
Nov09 081118 64.25 64.25 64.19 64.19 -0.97 0 10,162 +112
Dec09 081118 65.70 66.31 64.59 64.90 -0.99 6,562 58,240 +299
Jan10 081118 65.71 65.71 65.71 65.71 -1.00 0 9,604 -121
Feb10 081118 66.51 66.51 66.51 66.51 -1.04 0 3,266 +0
Total Volume and Open Interest 260,832 559,325 +2,019
Gas Oil(ICE)
Dec08 081118 569.75 569.75 546.50 555.75 -22.75 56,747 67,222 -1,663
Jan09 081118 575.50 575.50 554.75 563.75 -22.25 30,709 66,926 +393
Feb09 081118 578.25 579.75 563.25 572.50 -21.50 10,703 28,257 -1,368
Mar09 081118 583.50 586.75 570.50 580.00 -21.00 5,344 15,684 -860
Apr09 081118 589.50 591.75 576.25 586.25 -20.75 2,833 15,891 -101
May09 081118 595.50 598.25 582.75 592.25 -20.50 2,225 16,712 +294
Jun09 081118 601.25 604.50 588.75 598.25 -20.00 3,413 35,316 +263
Jul09 081118 610.75 614.00 599.50 607.75 -20.00 889 11,656 +2,177
Aug09 081118 620.00 623.25 608.75 617.00 -19.75 534 8,217 +193
Sep09 081118 627.00 630.00 618.25 623.75 -19.75 199 6,184 -10
Total Volume and Open Interest 97,820 348,296 -413
Ethanol(CBOT)
Nov08 081105 1.765 1.879 1.765 1.879 +0.036 13 100 -33
Dec08 081118 1.685 1.690 1.685 1.688 -0.009 25 321 +0
Jan09 081118 1.690 1.690 1.690 1.690 -0.009 14 418 -4
Feb09 081118 1.720 1.720 1.690 1.690 -0.010 2 211 +2
Mar09 081118 1.690 1.690 1.690 1.690 -0.020 2 274 +2
Apr09 081118 1.700 1.700 1.700 1.700 -0.011 2 338 +7
May09 081118 1.730 1.730 1.730 1.730 unch 0 195 +0
Jun09 081118 1.750 1.750 1.750 1.750 unch 0 179 +0
Total Volume and Open Interest 45 3,104 +7
US Dollar Index(ICE)
Dec08 081118 87.460 87.805 87.120 87.750 +0.610 3,526 35,907 -513
Mar09 081118 88.185 88.435 88.000 88.435 +0.575 11 2,155 +3
Jun09 081118 89.165 89.165 89.165 89.165 +0.575 0 87 +0
Total Volume and Open Interest 3,122 38,659 +689
Australian Dollar(CME)
Dec08 081118 64.48 65.62 63.88 64.22 -1.09 0 61,657 +61,657
Mar09 081118 64.28 65.31 63.79 63.99 -1.13 0 1,087 +1,087
Jun09 081118 63.78 64.89 63.78 63.78 -1.11 0 304 +304
Total Volume and Open Interest 27,622 62,385 -208
British Pound(CME)
Dec08 081118 149.45 150.80 148.86 149.02 -1.12 2 108,446 +108,446
Mar09 081118 149.95 150.68 148.93 149.02 -1.16 8 3,429 +3,429
Jun09 081118 148.96 150.45 148.96 148.96 -1.16 0 1,271 +1,271
Total Volume and Open Interest 57,040 112,049 -1,178
Canadian Dollar(CME)
Dec08 081118 81.30 82.05 80.65 80.77 -0.95 507 83,803 +83,803
Mar09 081118 81.40 82.03 80.68 80.77 -0.96 12 4,802 +4,802
Jun09 081118 81.44 82.03 80.73 80.81 -0.95 316 1,527 +1,527
Sep09 081118 80.83 81.93 80.83 80.83 -0.94 6 1,672 +1,672
Total Volume and Open Interest 34,143 93,451 -4,228
Japanese Yen(CME)
Dec08 081118 103.92 104.24 102.70 103.77 +0.53 0 129,184 +129,184
Mar09 081118 104.01 104.64 103.18 104.21 +0.51 0 1,764 +1,764
Jun09 081118 104.66 104.76 103.87 104.66 +0.56 0 3,662 +3,662
Total Volume and Open Interest 98,157 130,396 +986
Swiss Franc(CME)
Dec08 081118 83.42 83.59 83.02 83.07 -0.46 23 42,710 +42,710
Mar09 081118 83.51 83.76 83.23 83.27 -0.49 21 1,261 +1,261
Jun09 081118 83.49 84.00 83.49 83.49 -0.51 0 290 +290
Total Volume and Open Interest 23,032 44,114 +531
EuroFX(CME)
Dec08 081118 126.15 126.87 125.50 125.63 -1.00 25 138,353 +138,353
Mar09 081118 126.03 126.67 125.35 125.45 -1.04 0 26,476 +26,476
Jun09 081118 125.48 126.52 125.48 125.48 -1.04 0 624 +624
Total Volume and Open Interest 181,686 165,963 -3,236
Mexican Peso(CME)
Nov08 081117 765.2 765.2 765.2 765.2 -7.5 20 0 +0
Dec08 081118 750.5 755.8 746.5 753.5 -1.8 0 40,412 +40,412
Total Volume and Open Interest 2,366 40,902 -289
30-Year T-Bonds(CBOT)
Dec08 081118 119~060 120~145 118~305 120~050 +1~110 146,346 692,101 +692,101
Mar09 081118 117~305 119~065 117~170 118~295 +1~125 16,617 44,182 +44,182
Jun09 081118 117~260 117~260 116~135 117~260 +1~125 0 13 +13
Total Volume and Open Interest 213,085 744,342 +10,631
10-Year T-Notes(CBOT)
Dec08 081118 117~195 118~205 117~180 118~150 +1~005 391,834 1,158,253 +1,158,253
Mar09 081118 115~130 116~120 115~120 116~070 +1~000 30,029 53,556 +53,556
Jun09 081118 115~070 115~070 114~070 115~070 +1~000      
Total Volume and Open Interest 500,236 1,212,582 -2,555
5-Year T-Notes(CBOT)
Dec08 081118 116~125 117~055 116~116 117~039 +0~058 201,132 0 +0
Mar09 081118 114~100 115~018 114~079 115~004 +0~054 7,948 0 +0
Jun09 081118 115~004 115~004 114~079 115~004 +0~054      
Total Volume and Open Interest 276,754 1,283,759 -9,763
2 Year T-Notes(CBOT)
Dec08 081118 108~046 108~062 108~030 108~059 +0~021 455 672,473 +672,473
Mar09 081118 107~054 107~065 107~034 107~063 +0~011 399 2,306 +2,306
Jun09 081118 107~063 107~063 107~052 107~063 +0~011      
Total Volume and Open Interest 163,117 666,522 +6,346
Eurodollars(CME)
Dec08 081118 97.855 97.963 97.830 97.948 +0.128 6,633 1,561,636 +1,561,636
Mar09 081118 98.025 98.100 98.020 98.085 +0.070 12,299 1,287,328 +1,287,328
Jun09 081118 98.020 98.060 97.985 98.040 +0.055 13,426 988,551 +988,551
Sep09 081118 97.905 97.960 97.885 97.945 +0.055 10,534 902,542 +902,542
Dec09 081118 97.720 97.795 97.720 97.780 +0.065 3,442 796,148 +796,148
Mar10 081118 97.670 97.725 97.655 97.705 +0.065 1,177 610,094 +610,094
Jun10 081118 97.450 97.530 97.445 97.500 +0.070 1,234 395,407 +395,407
Sep10 081118 97.190 97.285 97.170 97.250 +0.100 980 347,530 +347,530
Dec10 081118 96.815 96.945 96.810 96.910 +0.135 969 245,887 +245,887
Mar11 081118 96.550 96.700 96.540 96.660 +0.160 503 198,292 +198,292
Jun11 081118 96.255 96.440 96.255 96.395 +0.175 1,185 202,765 +202,765
Sep11 081118 96.020 96.210 96.020 96.170 +0.180 466 137,046 +137,046
Dec11 081118 95.825 96.000 95.820 95.955 +0.175 2,730 92,186 +92,186
Mar12 081118 95.765 95.920 95.760 95.885 +0.170 361 95,999 +95,999
Jun12 081118 95.635 95.780 95.625 95.750 +0.165 471 72,938 +72,938
Sep12 081118 95.530 95.665 95.510 95.640 +0.160 1,958 62,927 +62,927
Dec12 081118 95.385 95.510 95.365 95.490 +0.155 329 54,542 +54,542
Mar13 081118 95.345 95.465 95.325 95.450 +0.155 217 52,652 +52,652
Total Volume and Open Interest 1,464,923 8,339,387 -10,787
30 Day Federal Funds(CBOT)
Nov08 081118 99.635 99.647 99.625 99.632 +0.005 5 101,261 +101,261
Dec08 081118 99.565 99.610 99.555 99.595 +0.030 10 67,472 +67,472
Jan09 081118 99.495 99.535 99.485 99.530 +0.035 0 65,785 +65,785
Feb09 081118 99.430 99.480 99.430 99.470 +0.035 0 72,826 +72,826
Mar09 081118 99.370 99.405 99.370 99.400 +0.030 0 43,300 +43,300
Apr09 081118 99.320 99.355 99.305 99.340 +0.035 0 35,538 +35,538
Total Volume and Open Interest 32,271 480,319 +444
30 Day Fed Funds(e-CBOT)
Nov08 081118 99.635 99.647 99.625 99.635 +0.005 5,138 101,261 +101,261
Dec08 081118 99.565 99.610 99.555 99.600 +0.030 3,489 67,472 +67,472
Jan09 081118 99.495 99.535 99.485 99.530 +0.030 4,972 65,785 +65,785
Feb09 081118 99.430 99.480 99.430 99.470 +0.020 9,828 72,826 +72,826
Mar09 081118 99.370 99.405 99.370 99.400 +0.015 6,425 43,300 +43,300
Apr09 081118 99.320 99.355 99.320 99.335 +0.020 6,999 35,538 +35,538
Total Volume and Open Interest 42,803 481,210 +481,210
3-Mth Euro-Yen(CME)
Dec08 081118 99.23 99.23 99.23 99.23 +0.01 0 3,731 +3,731
Mar09 081118 99.29 99.29 99.29 99.29 unch 0 4,968 +4,968
Jun09 081118 99.36 99.36 99.36 99.36 +0.01 0 928 +928
Sep09 081118 99.35 99.35 99.35 99.35 unch 0 480 +480
Dec09 081118 99.32 99.32 99.32 99.32 unch 0 100 +100
Mar10 081118 99.24 99.24 99.24 99.24 unch      
Jun10 081118 99.18 99.18 99.18 99.18 unch      
Sep10 081118 99.13 99.13 99.13 99.13 unch      
Dec10 081118 99.15 99.15 99.15 99.15 +0.03      
Mar11 081118 99.07 99.07 99.07 99.07 +0.03      
Total Volume and Open Interest 0 10,207 +10,207
3-Mth Euro-Yen(SGX)
Dec08 081118 99.22 99.22 99.21 99.22 -0.01 753 20,972 +138
Mar09 081118 99.34 99.35 99.31 99.31 -0.01 640 11,973 +561
Jun09 081118 99.39 99.40 99.39 99.39 0.00 102 5,463 +0
Sep09 081118 99.40 99.40 99.36 99.36 +0.01 4 2,886 +1
Dec09 081118 99.32 99.33 99.32 99.32 +0.01 0 974 +0
Mar10 081118 99.21 99.21 99.21 99.21 +0.01 0 880 +0
Jun10 081118 99.15 99.15 99.15 99.15 +0.01 0 513 +0
Sep10 081118 99.13 99.14 99.13 99.13 +0.03 0 252 +0
Total Volume and Open Interest 1,499 45,333 +72
Japanese Gov't Bonds(SGX)
Dec08 081113 138.52 138.79 138.24 138.38 +0.44 996 9,707 -17
Mar09 081118 138.64 138.64 138.64 138.64 +0.14      
Jun09 081118 138.64 138.64 138.64 138.64 +0.14      
Total Volume and Open Interest 1,103 9,959 +34
Euro-Bund(EUREX)
Dec08 081117 118.61 118.84 118.39 118.74 -0.02 646,904 1,056,281 -5,207
Mar09 081117 118.71 118.92 118.53 118.86 -0.05 2,421 18,003 -924
Jun09 081117 119.64 119.64 119.64 119.64 -0.02 42 0 +0
Total Volume and Open Interest 649,367 1,074,284 -6,131
Euro-Bobl(EUREX)
Dec08 081118 114.03 114.09 113.87 114.04 +0.72 438,610 1,010,548 -33,985
Mar09 081118 114.00 114.01 113.89 113.94 +0.01 3,242 21,771 +2,669
Jun09 081118 114.43 114.43 114.43 114.43 unch      
Total Volume and Open Interest 336,924 1,009,122 -12,610
3-Mth Euribor(EUREX)
Dec08 081105 96.290 96.290 96.230 96.265 +0.240 437 18,084 +428
Mar09 081117 97.170 97.275 97.170 97.275 +0.085 83 5,494 +16
Jun09 081117 97.325 97.445 97.325 97.445 +0.110 12 2,870 +0
Total Volume and Open Interest 429 37,298 -46
Long Gilt(LIFFE)
Dec08 081118 114~29 115~11 114~28 114~29 +0~06 73,237 336,891 -4,049
Mar09 081118 114~08 114~10 113~31 113~31 +0~05 16,425 16,550 +16,400
Total Volume and Open Interest 58,537 341,090 +258
3-Mth Short Sterling(LIFFE)
Dec08 081118 96.50 96.64 96.50 96.56 +0.07 46,805 455,722 -3,337
Mar09 081118 97.38 97.47 97.37 97.38 +0.03 27,786 431,991 -1,606
Jun09 081118 97.45 97.54 97.45 97.49 +0.04 35,945 306,164 +3,050
Sep09 081118 97.32 97.42 97.32 97.37 +0.06 24,189 211,840 -3,831
Dec09 081118 97.09 97.14 97.03 97.09 +0.06 20,658 260,960 -1,854
Mar10 081118 96.86 96.95 96.83 96.89 +0.06 18,771 169,626 +3,100
Total Volume and Open Interest 261,113 2,065,211 +7,059
3-Mth Euribor(LIFFE)
Dec08 081118 96.460 96.485 96.425 96.465 +0.015 159,646 766,375 -13,546
Mar09 081118 97.275 97.300 97.250 97.260 -0.015 136,205 609,452 -26,710
Jun09 081118 97.445 97.480 97.400 97.410 -0.035 106,015 522,604 +14,290
Total Volume and Open Interest 687,171 3,550,885 -23,134
3-Mth Aus T-Bills(SFE)
Dec08 081118 95.69 95.76 95.64 95.65 -0.05 10,505 747,014 +0
Mar09 081118 96.51 96.60 96.45 96.48 -0.03 11,170 332,483 +0
Jun09 081118 96.49 96.61 96.45 96.49 -0.01 2,764 184,657 +0
Sep09 081118 96.24 96.37 96.19 96.25 +0.01 1,672 120,035 +0
Dec09 081118 95.88 95.96 95.81 95.86 +0.03 1,254 80,007 +0
Mar10 081118 95.37 95.46 95.32 95.36 +0.02 1,136 40,325 +0
Jun10 081118 95.01 95.01 94.87 94.91 +0.03 537 33,366 +0
Sep10 081118 94.66 94.66 94.52 94.54 +0.02 212 16,722 +0
Dec10 081118 94.23 94.28 94.22 94.24 +0.02 7 3,733 +0
Mar11 081118 94.00 94.10 94.00 94.04 +0.04 0 961 +0
Total Volume and Open Interest 33,493 1,571,803 +11,615
10-Year Aus T-Bonds(SFE)
Dec08 081118 95.10 95.11 95.00 95.03 unch 13,865 344,778 +0
Mar09 081118 94.98 94.98 94.98 94.98 +0.01      
Total Volume and Open Interest 17,235 352,297 +7,519
3-Year Aus T-Bonds(SFE)
Dec08 081118 96.21 96.31 96.13 96.17 -0.04 30,741 574,691 +0
Mar09 081118 95.97 95.97 95.97 95.97 -0.04      
Total Volume and Open Interest 46,847 575,717 +1,026
Gold(CMX)
Dec08 081118 736.9 745.6 730.3 732.7 -9.3 85,042 122,902 -5,732
Feb09 081118 739.2 745.9 732.2 733.6 -10.0 14,299 68,075 +2,551
Apr09 081118 739.9 744.5 734.5 734.9 -10.3 537 23,613 -67
Jun09 081118 740.7 744.0 736.3 736.5 -10.5 690 21,778 -420
Aug09 081118 738.3 738.3 738.3 738.3 -10.7 165 11,800 +25
Oct09 081118 740.0 740.0 740.0 740.0 -10.9 95 2,898 +0
Dec09 081118 745.0 753.5 741.9 741.9 -11.1 570 13,019 -181
Feb10 081118 744.1 744.1 744.1 744.1 -11.1 14 696 +0
Apr10 081118 746.3 746.3 746.3 746.3 -11.1 10 35 +0
Jun10 081118 748.6 748.6 748.6 748.6 -11.1 10 2,251 +0
Aug10 081118 751.2 751.2 751.2 751.2 -11.1 100 100 +0
Total Volume and Open Interest 168,299 289,770 -3,655
Silver(CMX)
Dec08 081118 925.0 974.0 911.5 955.0 +22.0 18,637 34,740 +331
Mar09 081118 932.0 979.0 916.0 957.9 +21.4 4,987 29,270 +983
May09 081118 960.0 960.0 959.7 959.7 +21.3 158 6,838 +107
Jul09 081118 962.5 962.5 961.0 961.0 +21.2 127 7,327 +36
Sep09 081118 961.9 961.9 961.9 961.9 +21.1 105 3,173 -20
Dec09 081118 932.0 975.5 932.0 963.3 +20.9 53 3,536 +2
Mar10 081118 965.7 965.7 965.7 965.7 +21.0 50 754 +0
Total Volume and Open Interest 26,538 92,566 -1,046
Platinum(NYMEX)
Jan09 081118 820.0 844.9 819.6 837.0 +16.4 1,941 15,648 +193
Apr09 081118 836.0 843.7 836.0 842.3 +15.8 39 987 +35
Total Volume and Open Interest 1,219 16,407 +135
Palladium(NYMEX)
Dec08 081118 219.00 219.90 213.35 215.30 -2.40 1,312 6,960 -707
Mar09 081118 216.45 219.00 215.00 216.95 -2.60 962 6,472 +700
Jun09 081118 218.80 218.95 218.80 218.95 -2.60 1 13 +0
Total Volume and Open Interest 1,224 13,452 -183
Copper(CMX)
Dec08 081118 163.70 170.15 160.15 166.20 +0.55 13,481 24,248 -839
Mar09 081118 164.75 170.90 161.50 167.15 +0.45 7,213 38,069 +2,143
May09 081118 165.45 172.00 164.55 168.60 +0.50 132 3,534 +40
Jul09 081118 165.25 173.10 165.25 169.80 +0.55 20 1,760 -1
Sep09 081118 170.95 170.95 170.95 170.95 +0.70 26 1,580 +11
Total Volume and Open Interest 17,748 78,318 -527
Aluminum(CMX)
Nov08 081118 0.87 0.87 0.87 0.87 -85.48      
Dec08 081118 0.88 0.88 0.88 0.88 -86.22      
Jan09 081118 0.89 0.89 0.89 0.89 -88.46      
Feb09 081118 0.89 0.89 0.89 0.89 -89.21      
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 081118 8241 8520 8090 8494 +235 976 26,079 +26,079
Mar09 081118 8185 8448 8185 8448 +227 99 178 +178
Jun09 081118 8419 8419 8191 8419 +228      
Sep09 081118 8384 8384 8156 8384 +228      
Total Volume and Open Interest 2,765 26,538 -383
S & P 500(CME)
Dec08 081118 850.10 869.00 825.00 866.50 +15.50 24,117 618,108 +618,108
Mar09 081118 840.00 868.50 824.50 864.70 +15.20 34 12,910 +12,910
Jun09 081118 864.20 868.00 824.00 864.20 +15.20 0 8,393 +8,393
Sep09 081118 861.50 865.30 821.30 861.50 +15.20 0 768 +768
Total Volume and Open Interest 47,546 640,210 -3,027
S & P 500 E-Mini(Globex)
Dec08 081118 850.75 869.00 824.75 866.50 +15.50 2,799,233 3,013,221 +3,013,221
Mar09 081118 847.75 867.00 823.50 864.75 +15.25 8,287 105,072 +105,072
Total Volume and Open Interest 3,380,653 3,189,604 +56,778
NASDAQ 100(CME)
Dec08 081118 1155.00 1176.00 1112.00 1174.00 +15.50 1,139 31,371 +31,371
Mar09 081118 1175.80 1176.00 1175.80 1175.80 +15.30 0 7 +7
Jun09 081118 1177.50 1177.80 1177.50 1177.50 +15.20 0 5 +5
Total Volume and Open Interest 3,040 31,296 +274
NASDAQ 100 E-Mini(Globex)
Dec08 081118 1159.00 1175.50 1113.00 1174.00 +15.50 364,613 376,092 +376,092
Mar09 081118 1150.00 1176.30 1115.00 1175.80 +15.30 80 500 +500
Total Volume and Open Interest 439,828 370,736 +8,570
S & P Midcap 400(CME)
Dec08 081118 490.00 499.00 470.00 497.60 +8.60 54 6,806 +6,806
Mar09 081118 497.00 497.00 496.40 497.00 +8.60      
Jun09 081118 495.20 495.20 494.60 495.20 +8.60      
Total Volume and Open Interest 80 6,809 +42
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 081118 8350 8450 8285 8290 -160 99,623 259,747 -725
Mar09 081118 8335 8455 8300 8330 -195 586 1,283 -3
Total Volume and Open Interest 100,209 261,250 -728
Nikkei 225(SGX)
Dec08 081118 8350 8450 8285 8290 -160 99,623 259,747 -725
Mar09 081118 8335 8455 8300 8330 -195 586 1,283 -3
Jun09 081118 8245 8245 8245 8245 -195 0 158 +0
Total Volume and Open Interest 100,209 261,250 -728
CAC 40(EURONEXT)
Nov08 081118 3167.0 3256.0 3102.5 3220.0 +35.5 169,639 534,109 +9,785
Dec08 081118 3164.5 3251.5 3100.0 3217.5 +35.5 35,204 76,111 +33,605
Jan09 081118 3126.0 3225.5 3123.0 3225.5 +34.5 16 518 -8
Total Volume and Open Interest 151,857 571,031 +10,781
Hang Seng Index(HKFE)
Nov08 081118 13232 13333 12536 12773 -688 6,158 1,806 -4,010
Dec08 081118 13200 13343 12560 12768 -701 80 556 +302
Total Volume and Open Interest 6,240 2,462 -3,677
DAX(EUREX)
Dec08 081118 4554.0 4634.5 4456.0 4575.0 +17.0 179,628 221,973 +967
Mar09 081118 4575.0 4653.0 4488.5 4605.0 +18.0 1,437 13,741 +68
Jun09 081118 4633.0 4676.0 4518.0 4634.0 +17.5 775 3,211 -39
Total Volume and Open Interest 181,840 238,925 +1,961
FT-SE 100(EURONEXT)
Dec08 081118 4127.00 4251.50 4022.00 4186.50 +78.50 140,329 748,300 +2,962
Mar09 081118 4098.50 4214.50 4012.00 4163.50 +79.50 295 8,963 -90
Jun09 081118 4141.50 4141.50 4141.50 4141.50 +78.50 0 75 +0
Total Volume and Open Interest 164,485 754,466 +8,754
SPI 200(SFE)
Dec08 081118 3689.0 3709.0 3517.0 3551.0 -146.0 28,271 327,269 +0
Mar09 081118 3588.0 3600.0 3510.0 3510.0 -147.0 13 1,887 +0
Jun09 081118 3508.0 3508.0 3508.0 3508.0 -146.0 0 2,560 +0
Total Volume and Open Interest 32,958 343,470 +10,845
GSCI(CME)
Dec08 081118 396.90 398.00 388.90 390.00 -7.00 167 15,102 +15,102
Jan09 081118 400.90 404.00 395.00 395.00 -6.00 0 5 +5
Feb09 081118 406.00 408.00 400.00 400.00 -7.00      
Total Volume and Open Interest 1,357 16,704  
RJ/CRB Index(ICE)
Jan09 081118 361.00 361.60 358.00 358.00 -2.50 7 870 +1
Feb09 081118 363.00 363.00 360.00 360.00 -2.50 0 6 +0
Apr09 081118 365.00 365.00 365.00 365.00 -2.50 0 400 +0
Total Volume and Open Interest 0 2 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!