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 October 28, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081028 903.00 952.00 862.00 878.75 -14.25 5,393 48,907 -15,879
Jan09 081028 907.25 959.00 871.00 888.00 -9.50 4,831 148,100 +1,982
Mar09 081028 911.00 969.75 884.00 899.75 -8.25 1,819 35,981 +2,708
May09 081028 923.00 978.00 895.00 909.75 -7.00 146 16,349 -248
Jul09 081028 936.50 985.75 902.00 918.50 -6.25 805 28,972 -153
Aug09 081028 941.50 941.50 911.00 920.50 -6.50 40 1,443 -32
Sep09 081028 939.25 941.00 919.50 919.50 -4.50 0 794 +21
Total Volume and Open Interest 164,612 339,190 -18,657
Soybean Meal(CBOT)
Dec08 081028 277.30 291.30 264.60 266.80 -9.50 3,894 71,392 -1,909
Jan09 081028 278.90 292.20 266.50 268.70 -7.80 1,524 16,600 -752
Mar09 081028 283.80 298.80 270.00 271.80 -7.10 1,480 21,078 +720
May09 081028 279.90 296.60 272.90 274.80 -6.40 496 10,915 -46
Jul09 081028 289.80 300.00 275.90 277.60 -6.20 770 15,876 -258
Aug09 081028 298.00 298.00 278.00 278.10 -5.90 45 4,403 -26
Sep09 081028 300.00 300.00 278.00 278.10 -5.70 15 3,179 +31
Oct09 081028 290.00 290.00 275.00 275.50 -6.30 2 1,678 +4
Total Volume and Open Interest 44,212 155,398 -1,840
Soybean Oil(CBOT)
Dec08 081028 32.10 33.91 31.13 31.88 +0.16 3,634 98,373 -1,264
Jan09 081028 32.51 34.26 31.64 32.37 +0.16 962 56,090 -1,290
Mar09 081028 32.91 34.70 32.18 32.85 +0.18 653 28,544 -162
May09 081028 33.80 34.97 32.50 33.22 +0.19 243 16,710 +100
Jul09 081028 33.94 35.20 32.79 33.49 +0.19 666 25,480 +608
Aug09 081028 35.25 35.25 33.50 33.68 +0.19 107 3,703 -10
Sep09 081028 34.50 34.60 33.87 33.87 +0.19 1 3,308 +12
Oct09 081028 34.21 34.45 33.25 34.02 +0.19 1 2,804 +38
Total Volume and Open Interest 62,156 260,326 +52
Canola(WCE)
Nov08 081028 424.9 439.9 410.4 415.5 -5.2 4,470 5,576 -2,281
Jan09 081028 433.3 448.2 418.2 424.3 -4.2 8,133 60,327 +2,247
Mar09 081028 447.3 457.1 427.3 433.8 -3.9 1,112 8,656 +43
May09 081028 456.4 463.4 436.1 442.8 -3.7 1,123 3,624 +466
Jul09 081028 458.1 468.6 448.7 449.4 -4.7 20 3,583 +6
Total Volume and Open Interest 14,666 86,970 +509
Corn(CBOT)
Dec08 081028 387.00 409.75 385.75 390.75 +5.50 7,276 427,443 -4,409
Mar09 081028 403.00 426.50 403.00 408.25 +6.00 1,320 204,993 -325
May09 081028 422.00 437.00 415.00 420.00 +6.25 470 55,207 +2,219
Jul09 081028 425.00 446.00 425.00 430.75 +7.50 186 117,009 +604
Sep09 081028 440.00 454.75 436.25 440.75 +7.50 109 23,125 +206
Dec09 081028 444.00 467.50 443.75 451.00 +7.75 885 115,864 +295
Total Volume and Open Interest 204,049 984,968 +3,458
Wheat(CBOT)
Dec08 081028 528.75 549.50 511.25 514.00 -15.50 868 147,478 +147
Mar09 081028 547.50 568.25 531.75 534.00 -15.00 445 57,919 +376
May09 081028 560.00 578.75 545.50 547.50 -14.25 0 6,993 +178
Jul09 081028 564.50 594.50 558.50 560.50 -14.75 10 37,724 +403
Sep09 081028 608.50 608.50 578.25 578.25 -14.50 8 3,760 +284
Total Volume and Open Interest 53,537 274,361 -1,472
Wheat(KCBT)
Dec08 081028 564.00 582.00 550.25 553.25 -11.25 6,360 44,026 -544
Mar09 081028 580.50 602.75 569.50 571.25 -11.00 4,547 18,311 +1,008
May09 081028 605.50 607.25 581.25 582.75 -10.00 408 5,641 -89
Jul09 081028 600.00 618.00 591.00 593.75 -7.75 698 14,042 +86
Sep09 081028 625.00 625.00 603.25 605.50 -7.50 38 2,521 -8
Total Volume and Open Interest 8,012 88,337 -676
Wheat(MGE)
Dec08 081028 626.50 644.00 616.00 616.75 -6.75 2,919 10,696 +132
Mar09 081028 611.00 628.75 604.50 605.50 -5.00 1,928 13,865 +369
May09 081028 626.00 633.25 609.50 610.25 -6.50 270 4,911 -46
Jul09 081028 634.50 639.00 607.00 614.50 -9.00 309 1,900 +111
Sep09 081028 636.00 640.75 619.00 620.50 -7.00 54 2,859 -40
Total Volume and Open Interest 5,028 35,494 -430
Oats(CBOT)
Dec08 081028 240.75 247.00 219.00 219.50 -18.50 9 6,998 -207
Mar09 081028 256.50 265.50 236.00 237.00 -18.50 0 3,082 +118
May09 081028 258.50 258.50 248.50 248.50 -18.50 0 1,804 +5
Jul09 081028 274.00 278.50 260.00 260.00 -18.50 0 424 +12
Total Volume and Open Interest 2,205 15,820 -97
Rough Rice(CBOT)
Nov08 081028 14.75 15.12 14.72 14.88 +0.26 10 1,858 -104
Jan09 081028 14.93 15.41 14.93 15.14 +0.22 1 3,642 +229
Mar09 081028 15.45 15.64 15.23 15.44 +0.22 10 1,223 +26
May09 081028 16.03 16.03 15.74 15.74 +0.21 2 497 +0
Total Volume and Open Interest 1,125 7,258 -284
Live Cattle(CME)
Oct08 081028 88.850 90.150 88.700 89.750 +0.820 1,671 2,961 -843
Dec08 081028 88.000 90.100 88.000 88.885 +0.100 16,304 107,287 -1,789
Feb09 081028 89.135 91.450 89.100 90.330 +0.150 6,330 53,631 -503
Apr09 081028 89.700 92.100 89.550 90.900 +0.250 2,802 26,667 +243
Jun09 081028 87.300 88.480 87.000 87.600 +0.200 1,197 15,962 +241
Aug09 081028 88.000 88.300 87.050 87.800 +0.250 532 5,200 +87
Total Volume and Open Interest 34,240 216,577 -7,441
Feeder Cattle(CME)
Oct08 081028 95.900 95.980 95.500 95.550 -0.350 501 1,564 +95
Nov08 081028 94.480 96.500 94.230 95.430 -0.120 1,096 4,746 -226
Jan09 081028 94.000 95.550 93.500 94.100 -0.600 1,459 11,744 +63
Mar09 081028 94.650 95.600 94.150 94.930 -0.470 259 1,786 +66
Apr09 081028 95.400 97.000 95.000 95.800 -0.500 44 549 +1
May09 081028 97.000 97.700 96.300 96.900 -0.500 83 805 +18
Aug09 081028 99.230 99.700 98.600 99.100 -0.050 24 210 -4
Total Volume and Open Interest 4,795 21,421 -400
Lean Hogs(CME)
Dec08 081028 58.100 58.650 57.630 58.050 -0.500 9,422 78,877 -447
Feb09 081028 64.200 65.000 63.880 64.450 -0.200 5,342 35,092 -549
Apr09 081028 69.650 71.250 69.650 70.200 -0.250 2,278 27,306 +505
May09 081028 77.850 78.250 77.250 77.900 +0.450 37 1,143 +26
Jun09 081028 79.900 80.900 79.800 80.150 +0.265 747 17,400 +175
Jul09 081028 79.550 79.700 79.000 79.450 +0.700 159 2,389 +76
Aug09 081028 76.500 77.600 76.300 76.600 +0.600 123 2,076 +24
Oct09 081028 70.300 71.150 70.300 70.950 +0.650 132 1,071 +80
Total Volume and Open Interest 19,524 165,906 -1,401
Pork Bellies(CME)
Feb09 081028 86.600 88.300 86.500 86.800 +0.400 142 748 +1
Mar09 081028 84.930 85.500 84.930 84.930 +0.330 0 37 +0
May09 081028 20.719 20.719 20.719 20.719 +0.100 1 117 +0
Jul09 081028 25.469 25.469 23.469 23.469 +0.050 14 44 +14
Aug09 081028 24.969 24.969 24.969 24.969 unch 0 1 +0
Total Volume and Open Interest 146 932 +73
Class III Milk(CME)
Oct08 081028 17.02 17.03 16.99 17.02 +0.04 9 4,028 -1
Nov08 081028 15.60 15.65 15.43 15.47 -0.03 114 4,801 +18
Dec08 081028 14.36 14.45 14.26 14.27 -0.01 176 5,292 +97
Jan09 081028 14.22 14.35 14.18 14.20 unch 93 3,284 +26
Feb09 081028 14.14 14.26 14.12 14.16 +0.04 110 3,024 +51
Total Volume and Open Interest 3,113 38,764 +936
Cocoa(ICE)
Dec08 081028 1988 2042 1960 1966 +10 4,673 52,756 -1,009
Mar09 081028 1982 2052 1980 1985 +11 3,159 38,448 -443
May09 081028 2021 2061 2004 2004 +14 514 16,630 +144
Jul09 081028 2038 2074 2012 2018 +12 585 8,500 +133
Sep09 081028 2037 2091 2031 2033 +9 506 4,296 +222
Dec09 081028 2068 2086 2049 2049 +10 56 6,883 -28
Mar10 081028 2090 2090 2053 2053 +3 11 2,372 +0
Total Volume and Open Interest 19,161 132,683 -363
Coffee "C"(ICE)
Dec08 081028 108.95 110.90 107.00 107.70 -0.05 10,291 72,035 -727
Mar09 081028 113.00 115.70 111.95 112.65 +0.05 3,011 30,711 +46
May09 081028 116.60 118.70 115.70 115.70 +0.10 770 15,236 -95
Jul09 081028 119.60 121.25 118.30 118.50 +0.10 120 3,786 -17
Sep09 081028 123.00 123.85 121.10 121.10 +0.05 150 2,458 +13
Dec09 081028 126.95 127.20 124.45 124.45 unch 124 2,672 +19
Total Volume and Open Interest 16,954 129,053 -261
Orange Juice(ICE)
Nov08 081028 79.00 80.20 78.70 79.15 -0.90 1,381 3,814 -850
Jan09 081028 82.95 84.50 82.50 83.05 -0.65 2,114 17,033 +337
Mar09 081028 87.50 87.50 86.40 86.80 -0.80 323 6,499 +2
May09 081028 91.40 91.40 90.50 90.50 -1.10 188 1,777 +162
Jul09 081028 94.20 94.20 94.20 94.20 -1.10 22 435 +22
Sep09 081028 97.90 97.90 97.90 97.90 -1.10 10 112 +10
Total Volume and Open Interest 2,621 30,340 -304
Sugar #11(ICE)
Mar09 081028 11.05 11.39 11.02 11.14 +0.18 29,296 284,883 -572
May09 081028 11.20 11.65 11.20 11.42 +0.18 6,692 94,020 +750
Jul09 081028 11.43 11.80 11.43 11.56 +0.16 4,901 105,455 -491
Oct09 081028 12.00 12.21 11.94 11.97 +0.14 1,251 68,119 +430
Mar10 081028 12.52 12.69 12.41 12.47 +0.15 1,398 44,532 -366
Total Volume and Open Interest 86,937 645,402 -7,607
Sugar #14(ICE)
Jan09 081028 20.45 20.60 20.29 20.42 -0.08 100 2,748 -62
Mar09 081028 21.25 21.25 21.04 21.04 +0.14 75 3,183 -25
May09 081028 21.85 22.00 21.69 21.82 +0.62 101 1,766 +101
Jul09 081028 21.26 21.26 21.26 21.26 -0.14 3 1,488 +1
Sep09 081028 21.63 21.63 21.63 21.63 -0.12 24 734 +24
Total Volume and Open Interest 704 9,880 +163
London Cocoa(LCE)
Dec08 081028 1310 1335 1299 1299 -3 2,144 75,846 +368
Mar09 081028 1319 1342 1308 1309 -1 2,387 57,112 +4
May09 081028 1330 1350 1321 1321 -1 248 28,205 -64
Jul09 081028 1336 1360 1330 1331 -1 304 12,184 +194
Sep09 081028 1345 1370 1339 1339 +2 346 9,758 +120
Dec09 081028 1357 1365 1348 1348 +4 161 4,359 +90
Mar10 081028 1361 1361 1361 1361 +5 0 568 +0
Total Volume and Open Interest 10,700 187,332 +1,936
London Coffee(LCE)
Nov08 081028 1578.00 1578.00 1544.00 1547.00 -9.00 5,267 10,453 -4,175
Jan09 081028 1616.00 1635.00 1596.00 1604.00 unch 8,553 70,811 +1,176
Total Volume and Open Interest 12,970 84,263 +1,546
London Sugar(LCE)
Dec08 081028 310.10 315.00 310.10 310.50 +4.60 1,339 10,487 -516
Mar09 081028 318.00 323.30 318.00 319.00 +4.10 1,228 21,996 +147
May09 081028 324.60 330.00 324.60 325.30 +4.10 126 7,527 +1
Aug09 081028 331.20 334.00 330.80 330.80 +4.10 2 5,574 -2
Oct09 081028 334.00 341.00 334.00 336.70 +2.70 2 3,090 -1
Total Volume and Open Interest 5,842 49,939 +100
Cotton(ICE)
Dec08 081028 47.13 48.93 46.27 46.67 -0.43 8,429 94,224 -1,422
Mar09 081028 51.50 52.63 50.35 50.61 -0.34 3,405 41,089 +972
May09 081028 53.11 54.00 52.00 52.24 -0.34 566 8,975 +233
Jul09 081028 55.15 55.86 53.84 54.09 -0.34 371 14,223 +33
Oct09 081028 56.71 56.71 56.71 56.71 -0.34 1 111 +1
Dec09 081028 58.85 59.83 58.06 58.14 -0.04 225 10,805 +5
Total Volume and Open Interest 17,477 171,318 -228
Lumber(CME)
Nov08 081028 182.0 182.9 177.4 177.8 +0.6 414 2,180 -109
Jan09 081028 196.8 197.0 192.8 192.8 -0.2 688 5,129 +134
Mar09 081028 208.1 209.7 206.3 206.3 +0.6 63 1,149 +16
May09 081028 225.7 227.8 223.6 225.1 -0.4 51 381 -18
Total Volume and Open Interest 1,293 8,979 +117
Crude Oil(NYM)
Dec08 081028 62.24 65.20 61.61 62.73 -0.49 234,150 326,108 -3,416
Jan09 081028 62.70 65.59 62.13 63.21 -0.50 45,044 96,574 +2,464
Feb09 081028 62.97 66.04 62.84 63.72 -0.51 16,747 39,289 +1,364
Mar09 081028 63.97 66.47 63.50 64.23 -0.52 10,728 33,238 +793
Apr09 081028 64.58 67.01 64.07 64.73 -0.55 4,156 25,780 +661
May09 081028 66.74 66.80 64.55 65.22 -0.59 3,849 21,542 +688
Jun09 081028 65.00 67.88 64.83 65.68 -0.64 7,664 90,356 +989
Jul09 081028 65.44 66.99 65.44 66.10 -0.67 1,425 21,563 +373
Aug09 081028 66.53 66.53 66.53 66.53 -0.68 742 16,546 +86
Sep09 081028 66.95 66.95 66.95 66.95 -0.73 555 15,563 -29
Oct09 081028 67.40 67.40 67.40 67.40 -0.77 536 8,905 +234
Nov09 081028 67.86 67.86 67.86 67.86 -0.81 480 6,978 +211
Dec09 081028 68.44 71.02 67.74 68.34 -0.86 14,015 90,415 -371
Jan10 081028 68.51 68.79 68.51 68.79 -0.93 23 13,730 +8
Feb10 081028 69.25 69.25 69.25 69.25 -0.98 152 5,230 +0
Mar10 081028 69.70 69.70 69.70 69.70 -1.05 31 11,068 +0
Total Volume and Open Interest 444,056 1,061,969 +8,461
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081028 62.150 65.200 61.575 62.725 -0.500 11,562 8,550 +309
Jan09 081028 62.550 65.575 62.425 63.200 -0.500 527 822 +98
Feb09 081028 65.650 65.650 63.725 63.725 -0.500 34 187 +3
Mar09 081028 65.000 65.000 64.225 64.225 -0.525 8 9 +0
Apr09 081028 64.750 64.750 64.750 64.750 -0.525 0 1 +0
May09 081028 65.225 65.225 65.225 65.225 -0.575 0 1 +0
Jun09 081028 65.700 65.700 65.700 65.700 -0.625 1 2 +0
Jul09 081028 66.100 66.100 66.100 66.100 -0.675 0 1 +0
Total Volume and Open Interest 14,742 9,250 +227
Heating Oil(NYM)
Nov08 081028 189.60 196.75 188.80 191.20 -0.24 14,369 13,643 -1,457
Dec08 081028 192.04 199.65 190.89 193.35 -0.48 27,819 56,253 +770
Jan09 081028 196.93 203.05 195.00 196.95 -0.48 6,587 32,739 +510
Feb09 081028 204.46 204.46 198.00 199.65 -0.38 2,305 16,548 +158
Mar09 081028 204.84 204.84 199.36 201.00 -0.38 1,827 15,812 +235
Apr09 081028 203.95 203.95 199.82 201.30 -0.38 1,381 6,468 +67
May09 081028 206.10 206.10 200.35 201.70 -0.38 1,214 8,113 +347
Jun09 081028 206.92 206.92 201.25 202.55 -0.33 1,113 19,648 +156
Jul09 081028 208.75 208.75 203.35 204.35 -0.38 278 3,970 +63
Aug09 081028 209.00 209.46 205.15 206.55 -0.48 78 2,619 +26
Sep09 081028 211.00 211.00 208.61 209.05 -0.53 29 3,732 +2
Oct09 081028 213.00 213.01 211.00 211.40 -0.53 21 1,512 +8
Total Volume and Open Interest 67,821 217,610 +832
Gasoline(NYMEX)
Nov08 081028 146.44 151.65 143.47 145.55 -2.14 17,826 22,507 -801
Dec08 081028 140.00 146.74 138.64 140.95 -1.73 22,172 65,278 +271
Jan09 081028 142.33 148.89 142.33 143.75 -1.48 8,007 25,264 +482
Feb09 081028 150.46 151.67 145.97 146.75 -1.48 3,536 8,279 +317
Mar09 081028 153.70 153.92 149.00 149.85 -1.38 856 6,312 +230
Apr09 081028 170.02 170.45 166.20 166.20 -1.38 571 10,649 +103
May09 081028 171.38 171.50 167.65 167.65 -1.38 324 5,272 +35
Jun09 081028 170.00 170.00 168.50 168.50 -1.38 257 5,953 +72
Jul09 081028 172.65 172.65 168.95 168.95 -1.38 188 1,065 +3
Aug09 081028 170.25 170.25 168.85 168.85 -1.38 123 1,588 +101
Total Volume and Open Interest 54,019 165,935 +822
e-miNY RBOB Gasoline(NYM)
Nov08 081028 145.55 145.55 145.55 145.55 -2.14      
Dec08 081028 140.95 140.95 140.95 140.95 -1.73      
Jan09 081028 143.75 143.75 143.75 143.75 -1.48      
Feb09 081028 146.75 146.75 146.75 146.75 -1.48      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081028 6.145 6.313 6.067 6.186 +0.065 46,595 30,782 -4,381
Dec08 081028 6.386 6.550 6.307 6.416 +0.076 29,946 98,658 +175
Jan09 081028 6.652 6.836 6.610 6.696 +0.068 10,686 105,600 +405
Feb09 081028 6.688 6.897 6.671 6.756 +0.068 4,523 42,426 +459
Mar09 081028 6.638 6.825 6.616 6.701 +0.063 5,676 76,140 +15
Apr09 081028 6.580 6.765 6.564 6.646 +0.063 4,112 69,935 -1,015
May09 081028 6.710 6.816 6.635 6.716 +0.063 3,484 47,995 -1,425
Jun09 081028 6.771 6.945 6.750 6.831 +0.060 1,931 21,898 -48
Jul09 081028 6.981 7.030 6.884 6.962 +0.058 850 19,404 -111
Aug09 081028 6.980 7.131 6.980 7.047 +0.058 1,535 19,658 +375
Sep09 081028 7.010 7.148 7.008 7.082 +0.058 847 17,352 -29
Oct09 081028 7.086 7.264 7.086 7.166 +0.058 1,245 35,247 +28
Nov09 081028 7.470 7.535 7.440 7.481 +0.058 506 17,614 -23
Dec09 081028 7.825 7.930 7.787 7.841 +0.058 467 25,404 +214
Jan10 081028 8.055 8.140 8.000 8.071 +0.058 537 19,014 -230
Feb10 081028 8.035 8.130 8.035 8.078 +0.058 76 9,576 +19
Total Volume and Open Interest 112,658 867,284 -12,673
Brent Crude Oil(ICE)
Dec08 081028 60.49 62.95 59.47 60.29 -1.12 98,504 101,538 -1,767
Jan09 081028 61.87 64.66 61.36 62.17 -1.02 47,558 107,205 +182
Feb09 081028 63.21 66.00 62.85 63.68 -0.91 20,628 40,996 +1,422
Mar09 081028 66.16 66.93 64.00 64.84 -0.81 8,688 29,383 +978
Apr09 081028 66.74 67.66 64.95 65.75 -0.76 3,912 16,925 -31
May09 081028 67.04 68.43 65.79 66.55 -0.75 4,264 14,773 +942
Jun09 081028 67.82 69.40 66.54 67.29 -0.76 6,573 35,054 -444
Jul09 081028 67.90 68.03 67.88 68.03 -0.82 1,555 10,384 +121
Aug09 081028 68.65 68.76 68.63 68.76 -0.89 819 10,427 -40
Sep09 081028 71.21 71.21 69.35 69.35 -0.93 300 8,148 -18
Oct09 081028 69.84 69.84 69.84 69.84 -0.91 0 6,646 -187
Nov09 081028 70.33 70.33 70.33 70.33 -0.89 0 8,722 +1,513
Dec09 081028 72.01 72.88 70.16 70.79 -0.88 5,027 58,287 -3,150
Jan10 081028 71.34 71.34 71.34 71.34 -0.94 0 8,070 +1,090
Total Volume and Open Interest 255,058 536,816 +3,367
Gas Oil(ICE)
Nov08 081028 623.00 638.75 612.00 622.00 -7.75 30,207 38,926 -5,118
Dec08 081028 632.50 637.75 611.75 621.50 -7.50 35,597 70,052 +1,474
Jan09 081028 635.25 645.25 620.25 629.50 -8.25 14,279 46,733 -232
Feb09 081028 643.00 652.00 630.25 638.25 -8.50 7,419 22,680 +175
Mar09 081028 651.00 659.25 640.25 646.25 -8.00 2,853 14,646 +251
Apr09 081028 658.50 667.00 647.25 654.00 -7.25 2,283 14,319 +275
May09 081028 666.00 674.50 654.75 661.75 -6.50 1,991 14,373 -210
Jun09 081028 672.75 681.50 661.00 668.50 -6.25 4,231 32,496 -966
Jul09 081028 682.25 688.00 670.00 677.75 -6.50 1,088 8,686 +24
Aug09 081028 691.75 696.50 680.00 687.25 -6.25 756 6,874 -313
Total Volume and Open Interest 106,093 346,619 -835
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 -53
Nov08 081028 1.730 1.730 1.714 1.722 +0.022 13 209 -13
Dec08 081028 1.700 1.720 1.700 1.703 +0.013 19 360 -18
Jan09 081028 1.720 1.730 1.712 1.712 +0.010 21 377 +3
Feb09 081028 1.720 1.720 1.715 1.715 -0.001 14 250 +4
Mar09 081028 1.720 1.725 1.720 1.725 +0.012 12 233 +6
Apr09 081028 1.750 1.750 1.735 1.738 +0.011 16 268 +11
May09 081028 1.760 1.760 1.760 1.760 +0.015 5 162 +5
Total Volume and Open Interest 175 2,992 +67
US Dollar Index(ICE)
Dec08 081028 87.845 88.495 86.650 87.600 -0.010 5,047 37,036 -2,992
Mar09 081028 88.335 88.800 87.025 88.110 -0.180 97 2,217 -59
Jun09 081028 88.620 88.620 88.620 88.620 -0.170 52 144 -35
Total Volume and Open Interest 10,358 42,483 -3,387
Australian Dollar(CME)
Dec08 081028 60.00 64.30 59.86 63.62 +3.16 309 69,566 +3,079
Mar09 081028 62.13 63.85 59.93 63.39 +3.16 4 785 +6
Jun09 081028 63.10 63.10 59.96 63.10 +3.14 300 304 +300
Total Volume and Open Interest 35,900 67,298 +4,263
British Pound(CME)
Dec08 081028 154.93 159.37 153.70 157.43 +1.32 8 125,397 +2,203
Mar09 081028 153.50 158.56 153.50 156.96 +1.25 0 2,533 -6
Jun09 081028 154.67 158.01 153.14 156.42 +1.25 3 889 +0
Total Volume and Open Interest 88,566 126,667 +5,507
Canadian Dollar(CME)
Dec08 081028 77.23 78.65 76.86 77.47 -0.18 32 101,909 +182
Mar09 081028 77.27 78.69 77.27 77.71 -0.16 2 3,901 +206
Jun09 081028 77.40 78.74 77.36 77.80 -0.18 0 1,565 +4
Sep09 081028 78.20 78.20 77.54 77.86 -0.18 0 1,649 +0
Total Volume and Open Interest 27,250 109,190 -2,281
Japanese Yen(CME)
Dec08 081028 108.02 108.46 101.82 102.70 -4.20 3 142,012 +4,407
Mar09 081028 107.44 108.92 102.36 103.40 -4.24 0 1,214 +0
Jun09 081028 106.18 109.45 103.68 103.93 -4.32 0 3,492 +0
Total Volume and Open Interest 177,174 142,322 +2,357
Swiss Franc(CME)
Dec08 081028 86.59 86.80 85.93 86.35 -0.23 4 38,120 -1,615
Mar09 081028 86.53 86.80 86.29 86.53 -0.24 0 833 -1
Jun09 081028 86.66 86.90 86.58 86.66 -0.24 0 290 +0
Total Volume and Open Interest 50,890 40,867 +1,163
EuroFX(CME)
Dec08 081028 124.68 127.35 123.26 125.96 +0.75 540 169,673 -1,799
Mar09 081028 123.78 127.33 123.50 125.93 +0.70 647 25,255 +182
Jun09 081028 124.74 126.97 123.58 125.94 +0.67 1 728 -4
Total Volume and Open Interest 246,891 197,613 +6,547
Mexican Peso(CME)
Nov08 081028 756.0 756.0 739.0 756.0 +17.0      
Dec08 081028 730.0 761.5 730.0 753.0 +17.0 62 42,170 +318
Total Volume and Open Interest 3,362 42,294 -240
30-Year T-Bonds(CBOT)
Dec08 081028 117~160 118~075 115~265 116~115 -0~310 198,753 730,598 +3,131
Mar09 081028 114~240 116~250 114~220 115~030 -0~310 568 6,138 +322
Jun09 081028 114~030 115~020 114~030 114~030 -0~310 0 12 +0
Total Volume and Open Interest 245,058 733,299 -2,604
10-Year T-Notes(CBOT)
Dec08 081028 115~080 115~145 114~030 114~115 -0~245 453,146 1,317,428 -17,954
Mar09 081028 113~195 113~195 112~090 112~135 -0~245 121 1,976 +50
Jun09 081028 111~135 112~060 111~135 111~135 -0~245      
Total Volume and Open Interest 585,720 1,337,308 -9,793
5-Year T-Notes(CBOT)
Dec08 081028 113~124 114~008 113~036 113~061 -0~040 321,235 0 +0
Mar09 081028 111~099 112~017 111~099 111~099 -0~045 0 3,278 +799
Jun09 081028 111~099 112~017 111~099 111~099 -0~045      
Total Volume and Open Interest 426,677 1,347,978 +1,724
2 Year T-Notes(CBOT)
Dec08 081028 107~066 107~073 107~041 107~054 -0~003 441 715,635 -7,357
Mar09 081028 106~111 106~115 106~111 106~111 -0~003 0 110 +0
Jun09 081028 106~111 106~115 106~111 106~111 -0~003      
Total Volume and Open Interest 236,120 723,102 -5,857
Eurodollars(CME)
Dec08 081028 97.470 97.600 97.460 97.585 +0.120 4,545 1,599,257 -6,705
Mar09 081028 97.620 97.745 97.540 97.735 +0.140 3,252 1,270,543 +7,611
Jun09 081028 97.545 97.655 97.440 97.625 +0.110 4,175 978,044 +4,134
Sep09 081028 97.455 97.525 97.340 97.470 +0.045 4,284 875,061 +1,065
Dec09 081028 97.320 97.360 97.185 97.265 -0.035 3,610 767,360 -2,083
Mar10 081028 97.270 97.295 97.100 97.155 -0.100 1,743 578,538 +3,177
Jun10 081028 97.040 97.065 96.840 96.900 -0.140 717 363,663 +1,905
Sep10 081028 96.710 96.730 96.495 96.555 -0.160 1,221 326,308 +2,446
Dec10 081028 96.250 96.260 96.035 96.090 -0.165 669 225,032 +9,087
Mar11 081028 95.970 95.975 95.740 95.795 -0.165 891 187,359 -235
Jun11 081028 95.720 95.720 95.485 95.540 -0.160 1,248 192,812 +1,046
Sep11 081028 95.530 95.530 95.315 95.365 -0.145 939 128,265 -220
Dec11 081028 95.310 95.385 95.190 95.235 -0.145 728 99,796 -2,346
Mar12 081028 95.315 95.365 95.195 95.225 -0.145 1,020 97,720 -1,093
Jun12 081028 95.230 95.290 95.110 95.155 -0.140 438 75,413 -512
Sep12 081028 95.195 95.220 95.050 95.090 -0.140 685 58,402 -458
Dec12 081028 95.095 95.125 94.975 94.990 -0.140 778 55,396 -532
Mar13 081028 95.085 95.120 94.965 94.990 -0.135 417 55,389 -647
Total Volume and Open Interest 1,494,776 8,211,521 +46,781
30 Day Federal Funds(CBOT)
Oct08 081028 98.960 98.975 98.960 98.965 +0.002 0 111,906 +6,126
Nov08 081028 99.085 99.140 99.080 99.115 +0.030 5 119,279 -1
Dec08 081028 99.135 99.190 99.110 99.165 +0.040 5 82,868 -1,126
Jan09 081028 99.140 99.235 99.115 99.170 +0.035 0 64,148 +56
Feb09 081028 99.110 99.225 99.100 99.155 +0.030 0 75,670 -497
Mar09 081028 99.070 99.150 99.060 99.115 +0.030 0 40,628 -293
Total Volume and Open Interest 76,335 586,456 +5,423
30 Day Fed Funds(e-CBOT)
Oct08 081028 98.960 98.975 98.960 98.975 +0.012 1,789 111,906 +6,126
Nov08 081028 99.085 99.140 99.080 99.105 +0.020 5,208 119,279 -1
Dec08 081028 99.135 99.190 99.110 99.190 +0.065 4,891 82,868 -1,126
Jan09 081028 99.140 99.235 99.115 99.175 +0.040 5,359 64,148 +56
Feb09 081028 99.110 99.225 99.100 99.225 +0.100 7,929 75,670 -497
Mar09 081028 99.070 99.150 99.060 99.110 +0.025 6,043 40,628 -293
Total Volume and Open Interest 48,677 594,598 +8,437
3-Mth Euro-Yen(CME)
Dec08 081028 99.25 99.25 99.25 99.25 -0.01 0 3,797 +100
Mar09 081028 99.37 99.37 99.37 99.37 +0.03 0 4,714 +6
Jun09 081028 99.37 99.37 99.37 99.37 +0.04 0 551 +71
Sep09 081028 99.33 99.33 99.33 99.33 +0.04 0 510 +0
Dec09 081028 99.26 99.26 99.26 99.26 +0.04 0 100 +0
Mar10 081028 99.15 99.15 99.15 99.15 +0.04      
Jun10 081028 99.10 99.10 99.10 99.10 +0.04      
Sep10 081028 99.06 99.06 99.06 99.06 +0.04      
Dec10 081028 99.13 99.13 99.13 99.13 -0.01      
Mar11 081028 99.13 99.13 99.13 99.13 -0.01      
Total Volume and Open Interest 0 9,672 +177
3-Mth Euro-Yen(SGX)
Dec08 081028 99.24 99.25 99.23 99.25 -0.01 353 21,959 +175
Mar09 081028 99.34 99.36 99.33 99.36 -0.01 342 12,073 +69
Jun09 081028 99.34 99.37 99.34 99.35 -0.01 450 7,076 +311
Sep09 081028 99.30 99.35 99.30 99.30 -0.01 69 2,863 +0
Dec09 081028 99.24 99.24 99.24 99.24 -0.01 0 1,092 +0
Mar10 081028 99.12 99.12 99.12 99.12 -0.01 0 630 +0
Jun10 081028 99.07 99.07 99.07 99.07 -0.01 0 500 +0
Sep10 081028 99.03 99.03 99.03 99.03 -0.01 0 252 +0
Total Volume and Open Interest 1,214 49,800 +213
Japanese Gov't Bonds(SGX)
Dec08 081027 138.00 138.56 137.23 138.19 +2.53 1,312 9,933 +42
Mar09 081028 136.92 136.92 136.92 136.92 -1.27      
Jun09 081028 136.92 136.92 136.92 136.92 -1.27      
Total Volume and Open Interest 1,476 10,068 -638
Euro-Bund(EUREX)
Dec08 081023 116.76 117.33 116.38 116.64 -0.53 1,110,446 1,047,253 -3,069
Mar09 081023 117.00 117.72 116.84 117.04 -0.55 53 2,399 +2
Jun09 081023 117.56 117.56 117.56 117.56 -0.53      
Total Volume and Open Interest 1,110,499 1,049,652 -3,067
Euro-Bobl(EUREX)
Dec08 081017 110.29 110.95 110.23 110.45 +0.02 462,789 1,055,421 +32,260
Mar09 081028 112.26 112.26 112.26 112.26 +0.37 202 1,024 +0
Jun09 081028 112.99 112.99 112.99 112.99 +0.39      
Total Volume and Open Interest 541,769 1,053,952 +36,856
3-Mth Euribor(EUREX)
Dec08 081023 96.035 96.060 96.000 96.025 +0.550 1,427 17,656 -1,355
Mar09 081023 96.615 96.660 96.615 96.645 +0.460 442 4,813 -287
Jun09 081023 96.860 96.860 96.845 96.845 +0.415 89 1,905 +14
Total Volume and Open Interest 2,240 31,667 -1,446
Long Gilt(LIFFE)
Dec08 081028 112~04 112~26 111~24 112~13 -0~05 48,443 307,813 +2,928
Mar09 081028 115~01 115~01 115~01 115~01 -0~05      
Total Volume and Open Interest 92,284 304,885 -3,726
3-Mth Short Sterling(LIFFE)
Dec08 081028 95.41 95.42 95.32 95.39 -0.02 43,329 410,632 -3,770
Mar09 081028 96.41 96.44 96.24 96.42 -0.01 27,515 424,272 -345
Jun09 081028 96.68 96.72 96.53 96.69 unch 30,490 299,593 +1,581
Sep09 081028 96.67 96.71 96.54 96.67 0.00 30,218 204,259 -1,602
Dec09 081028 96.48 96.50 96.37 96.47 -0.01 28,417 240,517 +1,048
Mar10 081028 96.29 96.30 96.18 96.28 0.00 11,392 153,503 +594
Total Volume and Open Interest 248,759 1,939,702 -4,256
3-Mth Euribor(LIFFE)
Dec08 081028 96.225 96.250 96.155 96.200 -0.010 111,784 705,386 +1,112
Mar09 081028 96.800 96.825 96.695 96.770 -0.010 72,240 585,657 +5,878
Jun09 081028 96.990 97.045 96.885 96.995 unch 94,647 463,893 +1,984
Total Volume and Open Interest 565,870 3,293,222 +16,226
3-Mth Aus T-Bills(SFE)
Dec08 081028 95.24 95.32 95.23 95.24 -0.04 9,228 696,751 +1,815
Mar09 081028 95.67 95.76 95.60 95.62 -0.05 5,902 288,256 +2,701
Jun09 081028 95.63 95.70 95.53 95.53 -0.10 2,778 175,847 +588
Sep09 081028 95.40 95.48 95.30 95.31 -0.07 1,044 116,946 +177
Dec09 081028 95.12 95.16 94.97 94.98 -0.11 371 76,568 -226
Mar10 081028 94.89 94.89 94.70 94.72 -0.12 574 33,373 +100
Jun10 081028 94.63 94.65 94.52 94.54 -0.11 4 28,502 -40
Sep10 081028 94.49 94.49 94.38 94.38 -0.11 22 14,048 -158
Dec10 081028 94.29 94.29 94.19 94.19 -0.11 0 3,141 +0
Mar11 081028 94.18 94.18 94.12 94.12 -0.03 0 888 -3
Total Volume and Open Interest 25,387 1,435,322 +4,954
10-Year Aus T-Bonds(SFE)
Dec08 081028 94.92 94.93 94.69 94.71 -0.21 24,967 349,345 +8,671
Mar09 081028 94.71 94.71 94.71 94.71 -0.21      
Total Volume and Open Interest 31,622 349,345 +8,671
3-Year Aus T-Bonds(SFE)
Dec08 081028 95.72 95.78 95.55 95.57 -0.15 37,486 505,097 +10,443
Mar09 081028 95.57 95.57 95.57 95.57 -0.15      
Total Volume and Open Interest 43,828 505,097 +10,443
Gold(CMX)
Oct08 081028 731.0 748.8 730.6 739.3 -2.4 268 144 +11
Dec08 081028 731.2 756.1 724.1 740.5 -2.4 106,840 189,222 -6,209
Feb09 081028 733.0 756.9 732.3 742.6 -2.6 4,177 26,297 +2,398
Apr09 081028 741.3 745.6 739.5 744.6 -2.8 799 19,251 -210
Jun09 081028 741.7 759.8 734.7 746.9 -2.7 1,060 19,930 -216
Aug09 081028 749.4 749.4 749.4 749.4 -2.5 125 16,032 +100
Oct09 081028 751.9 751.9 751.9 751.9 -2.2 545 5,827 +398
Dec09 081028 746.9 764.9 743.5 754.5 -2.0 503 12,735 -281
Feb10 081028 757.5 757.5 757.5 757.5 -1.8 14 696 +0
Apr10 081028 760.3 760.3 760.3 760.3 -1.6 10 35 +0
Jun10 081028 763.2 763.2 763.2 763.2 -1.5 385 5,282 +267
Aug10 081028 766.2 766.2 766.2 766.2 -1.2      
Total Volume and Open Interest 149,573 317,916 -1,666
Silver(CMX)
Dec08 081028 902.5 929.5 840.0 879.0 -40.5 15,729 53,413 +11
Mar09 081028 910.0 922.0 851.0 881.8 -41.5 381 12,902 +124
May09 081028 909.0 909.0 865.0 883.1 -41.6 62 5,774 +50
Jul09 081028 916.5 917.5 881.0 884.5 -41.7 24 6,607 +10
Sep09 081028 886.5 886.5 885.8 885.8 -41.7 4 2,761 +0
Dec09 081028 919.0 927.0 880.0 888.0 -42.2 193 3,705 +34
Mar10 081028 890.4 890.4 890.4 890.4 -42.5 10 385 +0
Total Volume and Open Interest 24,769 93,724 -259
Platinum(NYMEX)
Oct08 081028 793.0 803.3 793.0 803.3 +11.6      
Jan09 081028 790.0 845.0 783.1 808.8 +11.6 1,434 14,572 +31
Apr09 081028 813.0 826.9 807.1 815.3 +11.6      
Total Volume and Open Interest 1,593 15,138 -159
Palladium(NYMEX)
Dec08 081028 174.50 185.90 174.50 183.75 +8.35 446 13,317 -37
Mar09 081028 177.80 186.90 177.80 185.55 +8.15      
Jun09 081028 187.55 187.55 187.55 187.55 +8.15      
Total Volume and Open Interest 512 14,670 +178
Copper(CMX)
Dec08 081028 176.00 194.95 172.05 185.85 +5.35 15,608 44,507 -1,254
Mar09 081028 167.10 195.60 167.10 186.55 +5.35 1,596 18,822 +433
May09 081028 189.00 189.95 185.70 187.60 +5.30 313 2,243 +14
Jul09 081028 178.40 188.90 178.40 188.65 +5.25 248 1,479 +62
Sep09 081028 192.00 192.55 187.15 189.65 +5.25 131 1,244 +27
Total Volume and Open Interest 16,102 81,121 -1,330
Aluminum(CMX)
Oct08 081028 0.96 0.96 0.96 0.96 -91.54      
Nov08 081028 0.96 0.96 0.96 0.96 -92.29      
Dec08 081028 0.97 0.97 0.97 0.97 -93.03      
Jan09 081028 0.98 0.98 0.98 0.98 -93.77      
Feb09 080724 140.35 140.35 140.35 140.35 -2.00      
Mar09 080724 140.85 140.85 140.85 140.85 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec08 081028 8035 9100 7974 9089 +1078 3,482 28,293 +828
Mar09 081028 8600 9079 8600 9079 +1076 1 120 +0
Jun09 081028 9062 9062 7984 9062 +1078      
Sep09 081028 9039 9039 7961 9039 +1078      
Total Volume and Open Interest 2,206 27,585 +81
S & P 500(CME)
Dec08 081028 836.10 943.00 827.70 938.70 +104.00 36,089 627,527 -8,182
Mar09 081028 853.50 939.00 853.50 937.70 +104.00 216 9,450 +140
Jun09 081028 938.00 938.00 858.70 938.00 +104.30 0 3,724 +0
Sep09 081028 937.30 937.30 858.00 937.30 +104.30 200 968 +0
Total Volume and Open Interest 57,253 649,726 -904
S & P 500 E-Mini(Globex)
Dec08 081028 836.50 942.75 827.25 938.75 +104.00 2,926,986 3,002,216 +5,002
Mar09 081028 832.25 941.25 827.00 937.75 +104.00 1,370 74,990 +465
Total Volume and Open Interest 3,317,569 3,077,251 +35,764
NASDAQ 100(CME)
Dec08 081028 1160.50 1310.00 1152.80 1308.00 +146.00 1,377 32,910 -490
Mar09 081028 1311.80 1311.80 1305.80 1311.80 +146.00 0 9 +0
Jun09 081028 1314.30 1314.30 1308.30 1314.30 +146.00 0 5 +0
Total Volume and Open Interest 3,630 33,414 -116
NASDAQ 100 E-Mini(Globex)
Dec08 081028 1162.80 1309.00 1151.30 1308.00 +146.00 394,574 408,243 +14,230
Mar09 081028 1156.30 1311.80 1156.30 1311.80 +146.00 34 423 +1
Total Volume and Open Interest 530,805 394,436 -1,894
S & P Midcap 400(CME)
Dec08 081028 489.00 522.50 472.00 522.00 +53.20 154 7,056 -77
Mar09 081028 529.30 531.10 529.30 529.30 +53.20      
Jun09 081028 534.30 536.10 534.30 534.30 +53.20      
Total Volume and Open Interest 214 7,133 -50
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 081028 7000 7775 6975 7710 +580 147,371 246,684 +15,914
Mar09 081028 7120 7770 7005 7625 +460 386 1,299 +13
Total Volume and Open Interest 147,993 250,204 +15,937
Nikkei 225(SGX)
Dec08 081028 7000 7775 6975 7710 +580 147,371 246,684 +15,914
Mar09 081028 7120 7770 7005 7625 +460 386 1,299 +13
Jun09 081028 7540 7540 7540 7540 +460 0 168 +0
Total Volume and Open Interest 147,993 250,204 +15,937
CAC 40(EURONEXT)
Nov08 081028 3155.5 3191.0 2987.0 3112.5 +44.5 198,780 439,414 -4,129
Dec08 081028 3156.5 3171.0 3014.0 3109.5 +44.5 3,083 37,029 +704
Jan09 081028 3163.0 3169.5 3065.0 3123.0 +44.5 145 197 +145
Total Volume and Open Interest 243,547 482,845 +27,860
Hang Seng Index(HKFE)
Oct08 081028 11200 12642 11101 12446 +1298 9,895 3,908 -5,037
Nov08 081028 11222 12588 11042 12405 +1322 436 2,203 +1,551
Dec08 081028 11250 12630 11127 12453 +1316 84 47 -99
Total Volume and Open Interest 10,420 6,170 -3,575
DAX(EUREX)
Dec08 081028 4460.0 5006.5 4415.0 4686.0 +384.0 256,299 223,083 -1,072
Mar09 081028 4502.5 5032.5 4448.5 4718.0 +384.5 1,036 11,070 +126
Jun09 081028 4537.0 5047.5 4510.0 4756.0 +387.5 66 2,412 -3
Total Volume and Open Interest 257,401 236,565 -949
FT-SE 100(EURONEXT)
Dec08 081028 3929.50 4238.00 3835.50 3910.50 +76.00 191,952 666,779 +4,980
Mar09 081028 3887.00 4220.50 3836.50 3902.00 +75.50 33 8,774 +5
Jun09 081028 3839.50 3898.50 3839.50 3898.50 +70.50 0 25 +0
Total Volume and Open Interest 246,756 670,593 +12,075
SPI 200(SFE)
Dec08 081028 3788.0 3908.0 3670.0 3802.0 +11.0 34,439 275,616 +12,355
Mar09 081028 3768.0 3768.0 3768.0 3768.0 +10.0 197 1,706 +12
Jun09 081028 3791.0 3791.0 3768.0 3768.0 +2.0 5 2,572 +0
Total Volume and Open Interest 39,046 280,195 +12,380
GSCI(CME)
Nov08 081028 438.00 438.00 422.00 425.85 +0.35 216 15,112 +21
Dec08 081028 440.00 442.00 431.00 434.50 +0.50 1 0 -1
Jan09 081028 437.50 447.00 436.00 437.50 -1.50      
Total Volume and Open Interest 502 15,093 +203
RJ/CRB Index(ICE)
Nov08 081028 358.50 358.50 358.50 358.50 -1.00 24 915 +10
Jan09 081028 375.25 375.25 367.50 367.50 -2.50 6 408 +1
Feb09 081028 369.50 369.50 369.50 369.50 -2.50 0 6 +0
Total Volume and Open Interest 0 3 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

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