Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 14, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081014 936.50 958.00 893.25 896.00 -32.00 103,546 130,196 -3,094
Jan09 081014 950.50 972.50 908.25 911.25 -32.25 36,464 119,402 +12,169
Mar09 081014 959.50 985.00 922.75 924.75 -32.00 7,358 30,289 +1,064
May09 081014 978.75 993.00 935.25 935.75 -31.00 2,964 16,039 +457
Jul09 081014 982.00 1000.75 943.75 943.75 -30.25 4,951 23,695 +1,334
Aug09 081014 961.25 977.00 946.25 946.25 -30.75 46 1,188 +15
Sep09 081014 980.00 984.50 946.00 946.00 -29.00 48 516 +5
Nov09 081014 987.75 1006.75 945.00 946.00 -29.00 3,136 40,490 +285
Jan10 081014 953.00 984.00 953.00 953.00 -31.00 4 32 +0
Mar10 081014 956.00 988.00 956.00 956.00 -32.00 0 5 +0
May10 081014 958.00 990.00 958.00 958.00 -32.00      
Jul10 081014 963.00 994.00 963.00 963.00 -31.00 0 11 +0
Total Volume and Open Interest 158,658 367,055 +12,204
Soybean Meal(CBOT)
Oct08 081014 271.40 271.40 252.00 254.50 +2.40 486 336 -230
Dec08 081014 259.50 267.00 247.00 247.50 -9.20 21,512 79,668 -2,272
Jan09 081014 260.70 269.10 249.50 250.10 -9.00 1,829 15,111 +207
Mar09 081014 265.50 271.00 254.60 254.60 -8.90 3,069 16,244 +85
May09 081014 272.30 275.70 257.70 257.70 -9.00 1,272 10,458 -3
Jul09 081014 273.00 277.60 260.50 260.50 -8.90 1,646 14,831 +284
Aug09 081014 279.20 279.20 261.50 261.50 -8.90 305 3,911 +59
Sep09 081014 277.80 277.80 262.00 262.00 -8.90 115 2,792 +37
Oct09 081014 279.20 279.20 262.50 262.50 -7.00 34 1,374 +4
Dec09 081014 271.10 281.00 264.00 264.00 -7.00 119 6,994 -13
Total Volume and Open Interest 30,396 151,928 -1,833
Soybean Oil(CBOT)
Oct08 081014 38.52 38.90 37.95 38.40 -0.50 943 254 -284
Dec08 081014 39.51 40.36 37.95 38.00 -1.21 42,526 121,579 -582
Jan09 081014 40.62 40.80 38.40 38.53 -1.22 14,082 48,582 +7,856
Mar09 081014 40.63 41.28 38.90 39.04 -1.20 4,604 27,797 +456
May09 081014 41.59 41.60 39.30 39.41 -1.18 1,216 14,973 -125
Jul09 081014 41.60 41.60 39.60 39.67 -1.19 1,304 22,339 +124
Aug09 081014 40.47 41.12 39.75 39.85 -1.20 164 3,241 +88
Sep09 081014 41.23 41.29 39.40 39.97 -1.19 115 2,751 +57
Oct09 081014 40.33 41.20 40.00 40.00 -1.16 32 2,476 +12
Dec09 081014 40.30 41.35 40.15 40.15 -1.11 63 17,546 -8
Total Volume and Open Interest 65,049 265,646 +7,594
Canola(WCE)
Nov08 081014 429.0 443.3 407.5 408.9 -5.5 4,538 22,750 -3,141
Jan09 081014 447.7 452.0 417.0 417.9 -5.5 4,574 51,016 +1,851
Mar09 081014 456.3 460.7 426.1 427.0 -5.3 1,485 6,144 +799
May09 081014 463.3 467.8 435.9 435.9 -4.0 66 3,448 +67
Jul09 081014 468.8 473.9 442.7 444.2 -3.4 80 3,222 -67
Total Volume and Open Interest 10,786 91,653 -491
Corn(CBOT)
Dec08 081014 418.25 428.50 410.50 411.25 -0.25 105,583 469,199 -3,738
Mar09 081014 437.00 446.00 428.50 429.00 -0.50 27,170 198,490 +2,298
May09 081014 448.00 458.00 440.25 440.75 -0.50 5,945 50,932 +803
Jul09 081014 460.00 468.00 451.25 451.75 -0.25 9,438 106,611 -125
Sep09 081014 469.00 472.00 459.75 459.75 -0.25 804 21,191 +71
Dec09 081014 474.00 485.00 466.00 467.00 +0.50 13,207 112,279 +700
Mar10 081014 490.00 490.00 480.00 480.50 +0.50 172 8,421 -19
May10 081014 499.00 499.00 485.50 486.00 +0.50 0 413 +0
Jul10 081014 500.00 500.00 491.00 491.00 +0.50 39 2,071 +30
Total Volume and Open Interest 162,965 996,877 -27
Wheat(CBOT)
Dec08 081014 597.00 609.50 570.00 573.00 -15.50 27,602 156,322 -3,140
Mar09 081014 619.00 625.00 591.00 593.75 -15.25 4,242 52,945 -364
May09 081014 631.25 638.00 605.75 607.50 -15.00 456 5,789 -42
Jul09 081014 645.00 653.75 618.50 620.75 -14.00 957 38,759 +29
Sep09 081014 660.75 660.75 635.50 637.75 -12.75 63 2,611 -12
Dec09 081014 682.75 688.75 659.25 659.25 -13.00 571 15,356 +514
Total Volume and Open Interest 33,987 278,058 -3,021
Wheat(KCBT)
Dec08 081014 650.00 650.00 611.00 613.00 -14.25 5,486 49,168 -683
Mar09 081014 650.00 664.25 631.50 631.50 -14.00 1,784 15,876 -42
May09 081014 666.25 667.00 644.00 644.50 -14.00 263 4,808 -22
Jul09 081014 669.00 680.00 647.50 648.50 -16.50 504 14,004 -92
Sep09 081014 686.50 686.50 661.50 661.50 -16.50 33 2,390 +10
Dec09 081014 706.00 706.00 680.00 680.00 -16.50 27 2,610 -190
Total Volume and Open Interest 8,126 90,393 -1,019
Wheat(MGE)
Dec08 081014 670.00 678.00 652.00 653.75 -9.25 1,623 13,636 -13
Mar09 081014 675.00 682.00 662.75 664.50 -5.75 1,032 11,468 +175
May09 081014 686.00 686.75 672.75 674.25 -3.75 235 4,242 -28
Jul09 081014 687.50 694.25 680.75 682.00 -3.25 104 1,272 -104
Sep09 081014 693.00 699.75 681.75 684.25 -2.00 61 2,751 -85
Total Volume and Open Interest 3,249 35,049 -205
Oats(CBOT)
Dec08 081014 299.25 309.00 292.00 292.00 -1.00 532 8,733 -174
Mar09 081014 319.75 321.00 309.00 309.00 -1.00 129 2,822 +22
May09 081014 327.00 334.00 320.50 320.50 -1.00 11 1,727 -5
Jul09 081014 332.00 333.00 332.00 332.00 -1.00 10 398 +0
Total Volume and Open Interest 820 15,422 -105
Rough Rice(CBOT)
Nov08 081014 16.15 16.15 15.77 15.81 -0.45 359 4,020 -72
Jan09 081014 16.33 16.40 16.09 16.13 -0.46 174 2,991 +61
Mar09 081014 16.50 16.91 16.44 16.45 -0.45 24 797 +10
May09 081014 17.20 17.20 16.76 16.79 -0.44 94 399 +51
Total Volume and Open Interest 685 8,377 +51
Live Cattle(CME)
Oct08 081014 91.400 92.400 91.100 91.535 +0.535 5,251 13,047 -2,139
Dec08 081014 93.650 94.680 93.000 93.350 +0.350 19,562 121,199 -130
Feb09 081014 94.035 95.100 93.550 93.900 +0.450 6,466 54,735 +1,107
Apr09 081014 94.930 95.830 94.350 94.635 +0.235 2,492 24,948 +230
Jun09 081014 92.000 93.000 91.135 91.535 +0.235 1,672 14,029 +379
Aug09 081014 92.580 92.600 92.000 92.230 +0.180 219 2,972 +42
Total Volume and Open Interest 35,879 233,279 -425
Feeder Cattle(CME)
Oct08 081014 98.150 98.200 97.135 97.200 +0.250 632 2,731 -268
Nov08 081014 97.500 98.000 96.300 97.050 +0.870 3,975 7,676 -839
Jan09 081014 97.650 98.250 96.850 97.350 +0.520 3,523 10,764 +1,601
Mar09 081014 98.500 99.200 98.285 98.950 +0.800 54 1,290 +0
Apr09 081014 99.600 99.600 99.100 99.250 +0.550 77 547 +7
May09 081014 101.100 101.100 100.000 100.000 +0.600 42 695 +10
Aug09 081014 102.000 102.800 102.000 102.100 +0.300 28 146 +5
Total Volume and Open Interest 8,332 23,874 +516
Lean Hogs(CME)
Oct08 081014 65.700 65.800 65.550 65.625 -0.350 2,037 7,814 -1,211
Dec08 081014 61.600 61.750 60.200 60.500 -0.600 12,447 85,046 -2,298
Feb09 081014 67.000 67.500 66.050 66.430 -0.105 5,091 33,142 +216
Apr09 081014 72.900 73.400 72.135 72.580 -0.145 1,498 25,717 +342
May09 081014 79.000 79.400 78.550 79.300 +0.300 13 1,108 +2
Jun09 081014 81.400 82.050 81.000 81.850 +0.565 920 16,144 +259
Jul09 081014 80.450 80.450 79.800 80.250 +0.150 199 2,007 +59
Aug09 081014 77.350 77.950 77.300 77.700 +0.400 58 1,673 +7
Total Volume and Open Interest 22,461 173,803 +591
Class III Milk(CME)
Oct08 081014 16.91 16.97 16.89 16.90 +0.01 23 4,236 -2
Nov08 081014 15.79 15.99 15.75 15.90 +0.15 27 4,837 -2
Dec08 081014 15.50 15.59 15.45 15.50 -0.01 171 4,951 +68
Jan09 081014 15.25 15.30 15.19 15.25 -0.02 90 3,024 -12
Feb09 081014 15.30 15.31 15.20 15.24 -0.07 131 2,575 +45
Total Volume and Open Interest 711 35,803 +155
Cocoa(ICE)
Dec08 081014 2297 2330 2297 2307 +30 4,872 49,802 -1,656
Mar09 081014 2338 2356 2330 2336 +28 1,649 31,031 -265
May09 081014 2359 2373 2353 2357 +28 392 14,605 +585
Jul09 081014 2376 2381 2371 2371 +29 83 6,067 -28
Sep09 081014 2389 2389 2384 2384 +31 26 2,872 +7
Dec09 081014 2395 2395 2386 2394 +31 26 6,823 +0
Mar10 081014 2393 2393 2391 2391 +28 39 2,244 +39
Total Volume and Open Interest 7,087 115,261 -1,318
Coffee "C"(ICE)
Dec08 081014 118.95 121.10 118.35 118.95 +1.30 7,970 77,707 -2,668
Mar09 081014 123.10 125.85 123.10 123.80 +1.30 1,991 30,495 -978
May09 081014 127.00 128.25 126.25 126.80 +1.30 706 14,027 -64
Jul09 081014 129.90 130.95 129.50 129.55 +1.25 228 3,596 -114
Sep09 081014 132.15 133.00 132.00 132.00 +1.25 84 1,957 -35
Dec09 081014 136.00 136.20 135.00 135.30 +1.40 326 2,517 -154
Total Volume and Open Interest 11,315 131,667 -4,003
Orange Juice(ICE)
Nov08 081014 78.00 81.80 78.00 81.05 +2.95 959 14,179 -228
Jan09 081014 83.40 85.60 82.20 84.95 +2.90 567 10,011 +323
Mar09 081014 86.30 89.55 86.30 88.70 +2.95 124 5,696 +3
May09 081014 91.05 93.15 91.05 92.30 +2.80 2 1,533 +1
Jul09 081014 95.90 95.90 95.90 95.90 +2.80 0 405 +0
Sep09 081014 98.90 98.90 98.90 98.90 +2.80 0 102 +0
Total Volume and Open Interest 1,653 32,262 +100
Sugar #11(ICE)
Mar09 081014 11.81 12.09 11.64 11.71 +0.01 28,948 310,707 +345
May09 081014 11.91 12.27 11.87 11.94 +0.04 7,324 94,052 +683
Jul09 081014 12.06 12.31 11.97 12.02 +0.03 5,005 104,316 -1,759
Oct09 081014 12.47 12.67 12.36 12.41 +0.04 1,121 67,651 -275
Mar10 081014 12.98 13.18 12.86 12.91 +0.07 500 45,851 -85
Total Volume and Open Interest 43,483 670,979 -1,097
London Cocoa(LCE)
Dec08 081014 1370 1380 1361 1370 +3 4,421 78,759 -2,171
Mar09 081014 1405 1409 1392 1401 +5 3,327 65,195 -255
May09 081014 1410 1414 1403 1410 +5 989 27,207 -144
Jul09 081014 1419 1420 1415 1420 +5 568 8,632 +480
Sep09 081014 1425 1430 1425 1430 +5 106 6,517 +74
Dec09 081014 1427 1438 1427 1438 unch 2 2,812 +0
Mar10 081014 1445 1445 1445 1445 unch 0 257 +0
Total Volume and Open Interest 15,387 195,427 +0
London Sugar(LCE)
Dec08 081014 338.60 342.80 332.00 337.10 +2.10 4,124 16,426 -655
Mar09 081014 350.00 350.00 340.00 345.50 +2.20 2,184 23,417 +92
May09 081014 353.50 353.80 345.50 349.10 +1.20 251 6,935 +89
Aug09 081014 356.00 356.80 350.00 353.10 +0.70 9 5,916 +9
Oct09 081014 356.00 359.80 355.00 358.00 +1.60 0 3,009 +0
Total Volume and Open Interest 6,568 56,706 -465
Cotton(ICE)
Dec08 081014 51.50 52.42 50.15 50.17 -0.05 9,313 106,477 -2,451
Mar09 081014 56.20 56.75 54.56 54.59 -0.02 1,584 39,016 +191
May09 081014 58.10 58.50 56.44 56.44 +0.05 124 7,344 +7
Jul09 081014 59.40 59.40 58.36 58.36 +0.04 474 11,262 -15
Oct09 081014 61.02 61.02 61.02 61.02 -0.10 0 118 +0
Dec09 081014 63.93 64.00 62.17 62.17 -0.04 207 9,892 +9
Total Volume and Open Interest 11,754 176,484 -2,236
Lumber(CME)
Nov08 081014 197.0 197.0 191.4 195.0 -0.3 900 3,217 -315
Jan09 081014 210.0 211.0 205.6 208.4 -2.4 765 5,107 +99
Mar09 081014 224.9 224.9 218.6 221.7 -2.5 301 787 +72
May09 081014 236.2 238.1 233.4 237.6 -5.2 32 233 +19
Total Volume and Open Interest 2,000 9,460 -127
Crude Oil(NYM)
Nov08 081014 82.00 84.83 78.31 78.63 -2.56 210,714 117,630 -14,945
Dec08 081014 82.50 85.28 78.66 78.95 -2.73 152,280 304,705 +10,822
Jan09 081014 82.90 85.58 79.10 79.33 -2.71 39,346 82,187 +9,929
Feb09 081014 83.75 85.78 79.70 79.78 -2.64 9,299 33,258 +1,301
Mar09 081014 84.42 86.05 80.21 80.21 -2.59 7,006 32,147 -59
Apr09 081014 84.80 86.45 80.64 80.64 -2.57 3,523 21,059 -29
May09 081014 86.05 86.05 81.08 81.08 -2.55 3,941 17,590 +502
Jun09 081014 85.00 87.13 81.39 81.51 -2.53 11,406 68,587 +3,330
Jul09 081014 85.30 85.30 81.94 81.94 -2.50 3,436 18,249 +1,192
Aug09 081014 83.69 83.75 81.24 82.35 -2.47 412 10,316 -25
Sep09 081014 84.08 84.12 81.62 82.75 -2.44 446 14,636 -202
Oct09 081014 84.57 84.57 81.95 83.15 -2.41 73 8,645 -59
Nov09 081014 85.43 85.43 83.53 83.53 -2.39 211 6,026 -48
Dec09 081014 86.89 89.25 83.86 83.91 -2.37 15,587 93,121 -1,640
Jan10 081014 88.99 88.99 84.25 84.25 -2.36 46 11,921 -20
Feb10 081014 84.58 84.58 84.58 84.58 -2.35 20 4,997 +0
Total Volume and Open Interest 470,768 1,091,887 +7,575
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081014 82.000 84.800 78.300 78.625 -2.575 8,709 8,119 +464
Dec08 081014 82.600 85.275 78.725 78.950 -2.725 1,106 3,939 -27
Jan09 081014 82.875 85.200 79.325 79.325 -2.725 69 663 +11
Feb09 081014 80.300 80.300 79.775 79.775 -2.650 8 362 -2
Mar09 081014 82.900 82.900 80.200 80.200 -2.600 0 8 +0
Apr09 081014 80.650 80.650 80.650 80.650 -2.550      
May09 081014 81.075 81.075 81.075 81.075 -2.550      
Jun09 081014 81.500 81.500 81.500 81.500 -2.550 0 1 +0
Jul09 081014 81.950 81.950 81.950 81.950 -2.500      
Total Volume and Open Interest 9,892 13,180 +446
Heating Oil(NYM)
Nov08 081014 235.17 242.00 225.39 225.97 -8.13 27,867 30,941 -4,637
Dec08 081014 237.95 244.70 228.34 228.82 -8.13 17,017 45,428 +2,031
Jan09 081014 245.00 248.42 232.17 232.52 -8.08 10,555 32,276 +1,182
Feb09 081014 250.63 250.63 235.07 235.07 -8.03 2,997 14,067 +284
Mar09 081014 252.09 252.09 236.46 236.62 -7.98 2,125 12,966 +326
Apr09 081014 252.58 252.58 237.00 237.12 -7.93 965 5,868 +213
May09 081014 253.11 253.16 237.62 237.62 -7.88 977 6,059 +272
Jun09 081014 250.90 251.03 238.62 238.62 -7.88 1,745 19,249 -179
Jul09 081014 252.51 252.51 240.37 240.37 -7.83 434 3,400 -57
Aug09 081014 253.00 253.00 242.42 242.42 -7.73 237 2,526 +22
Sep09 081014 256.00 256.00 244.82 244.82 -7.63 298 3,377 +44
Oct09 081014 257.00 257.50 247.07 247.07 -7.53 561 1,205 +119
Total Volume and Open Interest 67,338 212,512 +90
Gasoline(NYMEX)
Nov08 081014 194.35 199.90 188.00 188.48 -3.28 36,521 36,015 -6,464
Dec08 081014 194.83 199.80 186.99 187.43 -4.68 20,523 51,166 +3,059
Jan09 081014 197.50 201.55 188.88 189.13 -5.23 7,577 20,963 +540
Feb09 081014 202.21 203.15 191.33 191.33 -5.38 2,008 7,133 -401
Mar09 081014 204.40 204.88 193.88 193.88 -5.38 1,186 6,976 +106
Apr09 081014 214.78 214.78 209.43 209.43 -5.48 430 10,368 +41
May09 081014 223.50 223.50 210.63 210.63 -5.53 713 4,886 +146
Jun09 081014 219.95 220.86 211.18 211.18 -5.48 1,227 5,450 -350
Jul09 081014 211.03 211.03 211.03 211.03 -5.38 140 1,209 +8
Aug09 081014 210.33 210.33 210.33 210.33 -5.23 88 1,230 -10
Total Volume and Open Interest 71,390 159,529 -3,221
e-miNY RBOB Gasoline(NYM)
Nov08 081014 188.48 188.48 188.48 188.48 -3.28      
Dec08 081014 187.43 187.43 187.43 187.43 -4.68      
Jan09 081014 189.13 189.13 189.13 189.13 -5.23      
Feb09 081014 191.33 191.33 191.33 191.33 -5.38      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081014 6.707 6.837 6.643 6.727 +0.039 52,335 80,878 -3,091
Dec08 081014 7.052 7.150 6.968 7.049 +0.021 19,704 86,624 +4,864
Jan09 081014 7.385 7.440 7.267 7.324 -0.009 21,594 112,275 +6,953
Feb09 081014 7.465 7.487 7.316 7.374 -0.014 3,996 40,757 -303
Mar09 081014 7.351 7.403 7.230 7.269 -0.029 5,736 76,245 +417
Apr09 081014 7.253 7.290 7.126 7.144 -0.044 2,895 67,494 +31
May09 081014 7.298 7.320 7.178 7.184 -0.054 1,033 48,115 -70
Jun09 081014 7.453 7.453 7.286 7.294 -0.061 642 21,678 +97
Jul09 081014 7.560 7.560 7.409 7.419 -0.061 573 20,523 -35
Aug09 081014 7.650 7.650 7.498 7.511 -0.062 124 19,057 -55
Sep09 081014 7.680 7.681 7.541 7.541 -0.062 121 17,099 -6
Oct09 081014 7.757 7.763 7.617 7.619 -0.064 1,049 32,377 +50
Nov09 081014 8.019 8.019 7.914 7.929 -0.064 176 16,768 -91
Dec09 081014 8.441 8.444 8.277 8.279 -0.069 169 24,991 -10
Jan10 081014 8.646 8.646 8.490 8.504 -0.074 444 16,961 -134
Feb10 081014 8.657 8.657 8.504 8.504 -0.074 79 8,624 -9
Total Volume and Open Interest 112,348 890,835 +8,718
Brent Crude Oil(ICE)
Nov08 081014 78.46 80.74 74.26 74.53 -2.93 111,053 33,293 -17,444
Dec08 081014 80.30 82.40 76.13 76.38 -2.83 151,807 113,113 -18,078
Jan09 081014 82.00 84.04 77.87 78.12 -2.81 65,792 93,182 +4,454
Feb09 081014 83.73 85.35 79.41 79.55 -2.79 22,844 38,367 -451
Mar09 081014 85.78 86.42 80.66 80.73 -2.76 11,978 23,350 -544
Apr09 081014 86.55 87.30 81.61 81.69 -2.70 7,340 18,711 -379
May09 081014 87.23 88.02 82.38 82.47 -2.63 6,049 14,520 +587
Jun09 081014 87.80 88.60 83.03 83.13 -2.58 9,740 33,481 +1,625
Jul09 081014 88.87 88.87 83.82 83.82 -2.54 1,921 10,434 -34
Aug09 081014 88.65 88.65 84.47 84.47 -2.52 637 7,583 +557
Sep09 081014 84.99 84.99 84.99 84.99 -2.51 228 7,422 +42
Oct09 081014 85.40 85.40 85.40 85.40 -2.51 432 5,247 +657
Nov09 081014 85.80 85.80 85.80 85.80 -2.54 525 7,092 +25
Dec09 081014 90.91 91.45 85.97 86.18 -2.56 14,296 58,642 -2,161
Total Volume and Open Interest 412,000 542,459 -31,870
Gas Oil(ICE)
Nov08 081014 763.25 780.50 728.00 744.25 -2.00 54,495 68,572 -2,674
Dec08 081014 771.00 785.50 733.00 749.75 -1.25 41,899 62,356 +2,168
Jan09 081014 784.50 794.50 743.25 759.75 -0.50 14,577 41,942 +772
Feb09 081014 793.50 802.75 761.50 769.25 -0.25 8,497 20,693 +1,444
Mar09 081014 800.50 809.75 776.75 777.00 +0.25 4,860 13,262 +734
Apr09 081014 806.50 815.75 783.00 783.25 +0.50 2,977 12,379 +263
May09 081014 812.50 822.00 789.25 789.75 +0.75 2,292 13,459 +469
Jun09 081014 818.50 829.00 793.75 796.50 +1.50 3,999 31,012 +909
Jul09 081014 821.25 837.50 803.25 805.75 +1.50 1,716 7,524 +617
Aug09 081014 841.25 846.50 815.00 815.00 +1.50 864 6,627 +173
Total Volume and Open Interest 135,830 343,171 +2,822
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081014 1.765 1.800 1.765 1.791 +0.010 8 354 -9
Dec08 081014 1.750 1.790 1.750 1.781 +0.008 20 370 +2
Jan09 081014 1.798 1.798 1.798 1.798 +0.019 19 297 +18
Feb09 081014 1.791 1.791 1.791 1.791 +0.002 12 235 -4
Mar09 081014 1.800 1.800 1.800 1.800 +0.010 1 207 +6
Apr09 081014 1.791 1.795 1.791 1.794 +0.004 1 209 +3
May09 081014 1.790 1.790 1.790 1.790 +0.010 2 162 +2
Total Volume and Open Interest 85 2,828 +33
WTI Crude Oil(ICE)
Nov08 081014 82.50 84.83 78.32 78.63 -2.56 121,486 53,269 -19,767
Dec08 081014 83.57 85.28 78.65 78.95 -2.73 107,640 119,479 -18,457
Jan09 081014 83.99 85.55 79.12 79.33 -2.71 28,302 35,160 -3,226
Feb09 081014 84.35 85.83 79.58 79.78 -2.64 7,286 19,845 -144
Mar09 081014 84.55 86.15 80.02 80.21 -2.59 4,972 11,988 -921
Apr09 081014 85.89 86.49 80.47 80.64 -2.57 3,423 9,071 -620
May09 081014 86.24 86.80 80.89 81.08 -2.55 2,451 6,005 -70
Jun09 081014 87.07 87.18 81.30 81.51 -2.53 8,823 34,889 -3,150
Jul09 081014 85.24 85.24 81.94 81.94 -2.50 367 3,562 +361
Aug09 081014 87.41 87.41 82.35 82.35 -2.47 108 2,065 +46
Sep09 081014 82.75 82.75 82.75 82.75 -2.44 22 6,119 -2
Oct09 081014 83.15 83.15 83.15 83.15 -2.41 4 1,477 +2
Nov09 081014 83.53 83.53 83.53 83.53 -2.39 9 5,100 +55
Dec09 081014 88.35 89.25 83.71 83.91 -2.37 16,034 75,210 -6,421
Jan10 081014 84.25 84.25 84.25 84.25 -2.36 38 4,705 -13
Feb10 081014 84.58 84.58 84.58 84.58 -2.35 25 3,093 +0
Total Volume and Open Interest 307,931 501,249 -55,223
US Dollar Index(ICE)
Dec08 081014 81.730 81.830 81.100 81.640 -0.575 5,007 43,480 -1,704
Mar09 081014 81.810 81.870 81.380 81.870 -0.565 24 2,238 +7
Jun09 081014 82.120 82.120 82.120 82.120 -0.565 0 179 +0
Total Volume and Open Interest 5,031 45,897 -1,697
Australian Dollar(CME)
Dec08 081014 69.60 72.16 69.12 69.43 +1.51      
Mar09 081014 70.00 71.83 67.69 69.16 +1.47      
Jun09 081014 68.89 68.89 67.50 68.89 +1.39      
Total Volume and Open Interest      
British Pound(CME)
Dec08 081014 173.71 175.90 173.59 174.05 +1.43      
Mar09 081014 174.81 175.20 172.12 173.45 +1.33      
Jun09 081014 172.80 174.44 171.47 172.80 +1.33      
Total Volume and Open Interest      
Canadian Dollar(CME)
Dec08 081014 87.29 88.42 86.09 86.30 -0.26      
Mar09 081014 88.40 88.51 86.30 86.44 -0.36      
Jun09 081014 87.81 88.46 86.48 86.53 -0.36      
Sep09 081014 86.54 88.11 86.54 86.54 -0.36      
Total Volume and Open Interest      
Japanese Yen(CME)
Dec08 081014 98.55 99.03 97.54 98.82 -0.52      
Mar09 081014 98.54 100.12 98.50 99.60 -0.52      
Jun09 081014 100.10 100.59 99.21 100.07 -0.52      
Total Volume and Open Interest      
Swiss Franc(CME)
Dec08 081014 88.17 88.96 88.08 88.39 +0.42      
Mar09 081014 88.55 88.98 88.20 88.55 +0.35      
Jun09 081014 88.68 89.01 88.33 88.68 +0.35      
Total Volume and Open Interest      
EuroFX(CME)
Dec08 081014 136.03 137.75 135.99 136.55 +1.28      
Mar09 081014 136.19 137.72 136.10 136.47 +1.24      
Jun09 081014 136.55 137.24 135.10 136.28 +1.18      
Total Volume and Open Interest      
Mexican Peso(CME)
Oct08 081010 753.2 796.5 753.2 753.2 -43.2      
Nov08 081014 799.2 801.8 799.2 799.2 -2.5      
Total Volume and Open Interest      
Brazilian Real(CME)
Nov08 081014 474.10 474.10 454.30 474.10 +19.80      
Dec08 081014 463.00 483.90 463.00 470.80 +31.80      
Jan09 081014 468.00 468.00 433.90 468.00 +34.10      
Feb09 081014 465.40 465.40 435.90 465.40 +29.50      
Total Volume and Open Interest      
30-Year T-Bonds(CBOT)
Dec08 081014 114~270 115~140 113~270 114~250 -0~100      
Mar09 081014 113~040 113~240 113~040 113~150 -1~000      
Jun09 081014 111~310 112~240 111~310 112~150 -1~000      
Total Volume and Open Interest      
10-Year T-Notes(CBOT)
Dec08 081014 112~065 112~270 111~180 112~045 -0~035      
Mar09 081014 111~005 111~005 110~225 110~225 -0~035      
Jun09 081014 109~225 109~260 109~225 109~225 -0~035      
Total Volume and Open Interest      
5-Year T-Notes(CBOT)
Dec08 081014 111~073 111~110 111~073 111~104 +0~040 47,234 0 -1,390,324
Mar09 081014 111~008 111~008 110~099 111~008 +0~038      
Jun09 081014 111~008 111~008 110~099 111~008 +0~038      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Dec08 081014 106~075 106~124 106~068 106~121 +0~041      
Mar09 081014 106~121 106~121 106~080 106~121 +0~041      
Jun09 081014 106~121 106~121 106~080 106~121 +0~041      
Total Volume and Open Interest      
Eurodollars(CME)
Dec08 081014 97.285 97.490 97.260 97.385 +0.145      
Mar09 081014 97.720 97.810 97.660 97.730 +0.050      
Jun09 081014 97.555 97.675 97.505 97.620 +0.105      
Sep09 081014 97.255 97.455 97.235 97.400 +0.180      
Dec09 081014 96.760 97.110 96.760 97.040 +0.245      
Mar10 081014 96.545 96.910 96.495 96.795 +0.260      
Jun10 081014 96.195 96.560 96.145 96.410 +0.235      
Sep10 081014 95.840 96.175 95.800 96.015 +0.180      
Dec10 081014 95.450 95.725 95.450 95.575 +0.095      
Mar11 081014 95.330 95.535 95.330 95.380 +0.040      
Jun11 081014 95.350 95.385 95.175 95.210 +0.005      
Sep11 081014 95.235 95.280 95.070 95.110 unch      
Dec11 081014 95.190 95.190 95.000 95.030 +0.005      
Mar12 081014 95.175 95.175 94.985 95.015 +0.005      
Jun12 081014 95.045 95.070 94.900 94.935 +0.005      
Sep12 081014 95.030 95.030 94.845 94.865 unch      
Dec12 081014 94.825 94.885 94.725 94.745 -0.005      
Mar13 081014 94.850 94.850 94.680 94.705 -0.005      
Total Volume and Open Interest      
30 Day Federal Funds(CBOT)
Oct08 081014 98.680 98.725 98.665 98.710 +0.005      
Nov08 081014 98.720 98.795 98.720 98.770 -0.015      
Dec08 081014 98.780 98.850 98.770 98.820 unch      
Jan09 081014 98.820 98.870 98.790 98.840 unch      
Feb09 081014 98.800 98.835 98.760 98.805 -0.025      
Mar09 081014 98.770 98.800 98.730 98.770 -0.030      
Total Volume and Open Interest      
30 Day Fed Funds(e-CBOT)
Oct08 081014 98.680 98.725 98.665 98.705 unch 2,071 104,003 +832
Nov08 081014 98.720 98.795 98.720 98.785 unch 2,529 125,898 -2,307
Dec08 081014 98.780 98.850 98.770 98.840 +0.020 4,216 82,109 +3,381
Jan09 081014 98.820 98.870 98.790 98.860 +0.020 5,540 63,913 +4,843
Feb09 081014 98.800 98.835 98.760 98.815 -0.015 1,946 68,459 -738
Mar09 081014 98.770 98.795 98.730 98.770 -0.030 642 32,366 +95
Total Volume and Open Interest 18,109 545,887 +9,252
3-Mth Euro-Yen(CME)
Dec08 081014 99.190 99.220 99.190 99.190 -0.040      
Mar09 081014 99.230 99.230 99.230 99.230 -0.045      
Jun09 081014 99.235 99.240 99.235 99.235 -0.065      
Sep09 081014 99.180 99.180 99.180 99.180 -0.035      
Dec09 081014 99.115 99.115 99.115 99.115 -0.035      
Mar10 081014 99.005 99.005 99.005 99.005 -0.035      
Jun10 081014 98.955 98.955 98.955 98.955 -0.035      
Sep10 081014 98.910 98.910 98.910 98.910 -0.035      
Dec10 081014 98.995 98.995 98.995 98.995 -0.055      
Mar11 081014 98.995 98.995 98.995 98.995 -0.055      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec08 081014 99.18 99.18 99.17 99.18 -0.04 0 22,514 -39
Mar09 081014 99.11 99.25 99.11 99.22 -0.04 0 11,048 +0
Jun09 081014 99.21 99.25 99.21 99.25 -0.06 0 6,299 +0
Sep09 081014 99.14 99.18 99.14 99.17 -0.06 0 2,814 +0
Dec09 081014 99.07 99.11 99.07 99.11 -0.06 0 746 +0
Mar10 081014 99.00 99.00 99.00 99.00 -0.06 0 530 +0
Jun10 081014 98.94 98.94 98.94 98.94 -0.06 0 500 +0
Sep10 081014 98.90 98.90 98.90 98.90 -0.06 0 252 +0
Total Volume and Open Interest 0 48,613 -39
Japanese Gov't Bonds(SGX)
Dec08 081014 135.00 136.78 134.72 136.23 -1.17 2,980 10,415 -1,662
Mar09 081014 136.23 136.23 136.23 136.23 -1.17      
Jun09 081014 136.23 136.23 136.23 136.23 -1.17      
Total Volume and Open Interest 2,980 10,415 -1,662
Euro-Bund(EUREX)
Dec08 081014 114.05 114.73 113.78 113.99 -0.45 643,292 1,010,392 +4,454
Mar09 081014 114.51 114.80 114.45 114.45 -0.45 52 3,386 -7
Jun09 081014 114.91 114.91 114.91 114.91 -0.45      
Total Volume and Open Interest 643,344 1,013,778 +4,447
Euro-Bobl(EUREX)
Dec08 081014 109.69 109.98 109.47 109.67 -0.29 406,851 1,035,703 -2,637
Mar09 081014 109.61 109.61 109.61 109.61 -0.30 0 1,023 +0
Jun09 081014 110.18 110.18 110.18 110.18 -0.29      
Total Volume and Open Interest 406,851 1,036,726 -2,637
3-Mth Euribor(EUREX)
Dec08 081014 95.970 96.010 95.855 95.980 -0.045 1,394 18,623 +55
Mar09 081014 96.435 96.435 96.350 96.415 -0.115 425 4,812 -129
Jun09 081014 96.600 96.600 96.500 96.525 -0.080 248 2,590 +146
Total Volume and Open Interest 2,247 33,896 +68
Long Gilt(LIFFE)
Dec08 081014 109~32 110~12 109~12 109~18 -0~20 81,915 307,402 -10,876
Mar09 081014 112~05 112~05 112~05 112~05 -0~20      
Total Volume and Open Interest 81,915 307,402 -10,876
3-Mth Short Sterling(LIFFE)
Dec08 081014 95.17 95.19 94.96 95.07 -0.11 52,064 455,470 +830
Mar09 081014 95.98 95.98 95.83 95.90 -0.11 47,006 405,383 +1,241
Jun09 081014 96.18 96.18 96.05 96.13 -0.07 31,616 288,892 -312
Sep09 081014 96.03 96.06 95.96 96.03 -0.04 27,788 218,786 -1,554
Dec09 081014 95.74 95.76 95.67 95.73 -0.02 41,398 243,956 -9,408
Mar10 081014 95.50 95.54 95.40 95.50 0.00 22,734 153,132 -3,269
Total Volume and Open Interest 238,098 1,954,832 -15,522
3-Mth Euribor(LIFFE)
Dec08 081014 96.050 96.095 95.835 95.980 -0.045 248,067 715,889 -10,641
Mar09 081014 96.555 96.580 96.330 96.415 -0.120 112,190 555,395 +9,430
Jun09 081014 96.625 96.655 96.430 96.525 -0.085 90,982 408,247 +7,966
Total Volume and Open Interest 761,266 3,094,935 -134,118
3-Mth Aus T-Bills(SFE)
Dec08 081014 95.36 95.38 95.11 95.19 -0.17 34,300 713,091 +11,545
Mar09 081014 95.44 95.47 95.18 95.28 -0.17 20,114 322,538 +7,099
Jun09 081014 95.23 95.24 94.95 95.06 -0.18 18,606 208,502 +11,789
Sep09 081014 94.86 94.86 94.55 94.65 -0.21 10,871 134,292 +7,131
Dec09 081014 94.60 94.60 94.23 94.32 -0.28 6,678 83,162 +6,110
Mar10 081014 94.42 94.42 94.03 94.12 -0.30 3,767 37,232 +3,533
Jun10 081014 94.28 94.28 93.92 93.99 -0.29 3,658 28,232 +3,553
Sep10 081014 93.92 93.92 93.78 93.88 -0.26 2,532 15,960 +2,517
Dec10 081014 93.79 93.85 93.67 93.80 -0.20 1,069 3,670 +1,051
Mar11 081014 93.69 93.77 93.69 93.73 -0.12 240 977 +227
Total Volume and Open Interest 102,037 1,548,762 +54,755
10-Year Aus T-Bonds(SFE)
Dec08 081014 94.43 94.55 94.31 94.53 +0.09 58,362 565,000 +32,917
Mar09 081014 94.53 94.53 94.53 94.53 +0.09      
Total Volume and Open Interest 58,362 565,000 +32,917
3-Year Aus T-Bonds(SFE)
Dec08 081014 95.21 95.28 95.00 95.18 -0.04 114,682 785,629 +41,873
Mar09 081014 95.18 95.18 95.18 95.18 -0.04      
Total Volume and Open Interest 114,682 785,629 +41,873
Gold(CMX)
Oct08 081014 848.1 848.1 833.5 836.3 -2.6 186 287 +60
Dec08 081014 835.2 857.4 833.6 839.5 -3.0 107,710 202,462 -12,682
Feb09 081014 852.2 859.8 839.0 842.8 -3.2 1,823 20,130 +516
Apr09 081014 856.1 857.1 842.5 845.3 -3.4 1,398 18,980 +461
Jun09 081014 855.7 855.7 845.4 847.8 -3.6 960 18,738 -33
Aug09 081014 850.9 850.9 850.4 850.4 -3.8 0 15,389 +0
Oct09 081014 853.0 853.0 853.0 853.0 -4.0 0 4,916 +0
Dec09 081014 866.5 866.5 853.2 855.6 -4.2 182 13,876 -69
Feb10 081014 858.6 858.6 858.6 858.6 -4.5 0 696 +0
Apr10 081014 861.6 861.6 861.6 861.6 -4.8 0 35 +0
Jun10 081014 864.9 864.9 864.9 864.9 -5.1 25 5,075 +23
Aug10 081014 868.9 868.9 868.9 868.9 -5.2      
Total Volume and Open Interest 113,067 321,035 -11,463
Silver(CMX)
Dec08 081014 1076.5 1119.5 1071.0 1106.0 +27.0 21,630 57,662 -4,395
Mar09 081014 1117.5 1124.5 1085.0 1112.8 +26.9 637 12,347 -70
May09 081014 1110.0 1116.5 1084.5 1115.9 +26.9 92 5,154 +50
Jul09 081014 1092.5 1120.0 1092.5 1119.4 +26.6 20 6,485 -79
Sep09 081014 1122.9 1122.9 1122.9 1122.9 +26.3 4 2,617 -4
Dec09 081014 1117.0 1128.5 1107.0 1128.3 +26.0 269 4,735 +48
Mar10 081014 1135.2 1135.2 1135.2 1135.2 +25.1 0 394 +0
Total Volume and Open Interest 22,701 97,640 -4,456
Platinum(NYMEX)
Oct08 081014 1035.1 1035.1 1035.1 1035.1 +46.0 5 384 -1
Jan09 081014 1009.9 1062.0 1009.9 1043.6 +46.0 770 14,461 -235
Apr09 081014 1040.6 1053.9 1034.6 1049.3 +46.0 0 204 +0
Total Volume and Open Interest 775 15,049 -236
Palladium(NYMEX)
Dec08 081014 206.90 211.30 200.50 204.55 +0.75 547 14,762 -49
Mar09 081014 211.15 211.15 203.00 206.60 +0.75 6 296 +1
Jun09 081014 208.60 208.60 208.60 208.60 +0.75 0 10 +0
Total Volume and Open Interest 553 15,068 -48
Copper(CMX)
Dec08 081014 234.30 252.95 233.45 239.45 +8.20 11,180 47,062 -1,263
Mar09 081014 235.00 253.25 234.60 240.30 +8.35 791 16,209 +9
May09 081014 246.30 246.30 236.30 241.25 +8.65 173 2,138 -25
Jul09 081014 244.80 244.80 237.60 242.10 +9.00 102 1,341 +28
Sep09 081014 252.50 252.50 238.70 242.70 +9.30 25 1,150 +13
Total Volume and Open Interest 12,794 79,306 -1,502
DJIA Index(CBOT)
Dec08 081014 9469 9888 9100 9362 -146 3,366 26,239 -50
Mar09 081014 9570 9875 9359 9359 -146 6 118 +4
Jun09 081014 9367 9513 9367 9367 -146      
Sep09 081014 9373 9519 9373 9373 -146      
Total Volume and Open Interest 3,372 26,357 -46
E-mini DJIA Index(CBOT)
Dec08 081014 9468 9898 9085 9362 -146 275,477 102,801 -957
Mar09 081014 9480 9889 9113 9359 -146 496 568 -119
Jun09 081014 9640 9640 9367 9367 -146 0 513 +0
Sep09 081014 9373 9373 9373 9373 -146      
Total Volume and Open Interest 275,973 103,882 -1,076
S & P 500(CME)
Dec08 081014 1012.20 1066.50 975.00 1002.30 -14.40 75,576 635,036 +9,459
Mar09 081014 1025.00 1054.90 981.90 1002.50 -14.40 732 5,189 -53
Jun09 081014 1003.00 1055.40 982.40 1003.00 -14.40 410 3,374 +395
Sep09 081014 1002.20 1054.80 981.80 1002.20 -14.60 10 768 +5
Total Volume and Open Interest 76,728 644,382 +9,806
S & P 500 E-Mini(Globex)
Dec08 081014 1012.00 1067.00 974.25 1002.25 -14.50 3,358,671 3,067,800 -150,919
Mar09 081014 1013.75 1066.50 975.00 1002.50 -14.50 3,938 62,841 +948
Total Volume and Open Interest 3,362,609 3,136,075 -149,971
NASDAQ 100(CME)
Dec08 081014 1451.50 1498.00 1350.00 1366.00 -92.50 4,712 25,227 +544
Mar09 081014 1370.80 1378.50 1370.80 1370.80 -92.70 0 10 +0
Jun09 081014 1374.50 1382.30 1374.50 1374.50 -92.80 0 5 +0
Total Volume and Open Interest 4,712 25,242 +544
NASDAQ 100 E-Mini(Globex)
Dec08 081014 1451.80 1499.00 1353.30 1366.00 -92.50 483,702 393,600 +2,772
Mar09 081014 1469.80 1501.80 1359.00 1370.80 -92.70 55 394 +10
Total Volume and Open Interest 483,757 393,994 +2,782
S & P Midcap 400(CME)
Dec08 081014 628.00 639.10 577.00 598.20 -15.40 410 7,066 +10
Mar09 081014 605.50 605.50 597.90 605.50 -15.40      
Jun09 081014 610.50 610.50 602.90 610.50 -15.40      
Total Volume and Open Interest 410 7,066 +10
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 081014 9435 9940 9280 9435 +435 18,658 66,129 +448
Mar09 081014 9490 9495 9490 9490 +435 0 3 +0
Total Volume and Open Interest 18,658 66,132 +448
Nikkei 225(SGX)
Dec08 081014 9330 9710 9190 9595 +1540 148,044 252,074 +8,601
Mar09 081014 9265 9710 9220 9460 +1175 1,238 1,017 +40
Jun09 081014 9380 9380 9380 9380 +1180 0 168 +0
Total Volume and Open Interest 149,283 254,120 +8,641
CAC 40(EURONEXT)
Oct08 081014 3739.0 3764.0 3549.0 3631.0 +119.5 192,977 770,234 +15,670
Nov08 081014 3706.0 3760.0 3550.0 3630.0 +120.5 17,870 18,399 +16,419
Dec08 081014 3705.0 3750.0 3556.5 3629.5 +131.0 4,824 40,667 -787
Total Volume and Open Interest 216,037 831,082 +31,628
Hang Seng Index(HKFE)
Oct08 081014 17201 17260 16613 17079 +899 109,893 89,265 -2,540
Nov08 081014 16192 17205 16192 17066 +934 1,225 1,164 +83
Dec08 081014 17213 17261 16681 17106 +900 603 3,820 +124
Total Volume and Open Interest 111,723 94,380 -2,332
DAX(EUREX)
Dec08 081014 5367.0 5419.5 5094.0 5237.0 +160.5 260,275 222,857 +755
Mar09 081014 5419.5 5458.0 5150.0 5278.5 +163.0 541 9,768 +28
Jun09 081014 5357.5 5454.5 5223.0 5325.0 +167.5 58 1,747 +17
Total Volume and Open Interest 260,874 234,372 +800
FT-SE 100(EURONEXT)
Dec08 081014 4463.50 4555.00 4258.50 4399.50 +164.00 255,086 669,624 -13,338
Mar09 081014 4464.00 4543.50 4294.50 4396.50 +169.00 1,639 8,373 +775
Jun09 081014 4401.50 4401.50 4401.50 4401.50 +164.00 0 25 +0
Total Volume and Open Interest 256,725 678,022 -12,563
SPI 200(SFE)
Dec08 081014 4217.0 4518.0 4202.0 4404.0 +210.0 54,906 341,860 +31,032
Mar09 081014 4186.0 4385.0 4186.0 4373.0 +214.0 100 1,641 +93
Jun09 081014 4382.0 4382.0 4382.0 4382.0 +214.0 82 2,123 +68
Total Volume and Open Interest 55,088 345,842 +31,192
GSCI(CME)
Oct08 081014 530.00 530.00 506.40 506.40 -8.60 4,240 2,742 -3,135
Nov08 081014 533.25 534.90 509.00 511.40 -9.10 4,299 14,038 +3,016
Dec08 081014 518.00 537.00 518.00 518.00 -9.50 2 0 +0
Total Volume and Open Interest 8,541 16,780 -119
Reuters CCI(ICE)
Nov08 081014 410.00 418.20 410.00 410.00 +6.00 13 900 +900
Jan09 081014 417.00 424.85 417.00 417.00 +3.00 0 402 +402
Feb09 081014 418.00 418.00 418.00 418.00 +3.00 0 6 +6
Total Volume and Open Interest 0 3 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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