MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri November 07, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081107 896.00 918.00 894.75 911.75 +12.25 1,489 5,600 -1,276
Jan09 081107 905.00 926.00 900.50 921.00 +15.00 5,580 164,496 -345
Mar09 081107 915.00 935.00 910.75 929.50 +14.50 1,259 43,413 +1,879
May09 081107 926.75 944.00 923.75 939.50 +15.00 518 18,439 +186
Jul09 081107 938.00 952.75 930.25 948.50 +14.25 1,276 31,354 +608
Aug09 081107 951.00 951.00 951.00 951.00 +14.25 0 1,643 +0
Sep09 081107 942.25 948.25 936.75 948.25 +11.50 4 964 +3
Total Volume and Open Interest 131,672 310,749 +2,396
Soybean Meal(CBOT)
Dec08 081107 263.00 271.90 262.70 271.70 +8.90 2,854 51,921 -3,699
Jan09 081107 264.30 274.00 264.30 273.20 +8.90 1,365 19,535 +211
Mar09 081107 267.30 275.70 267.30 275.70 +8.40 933 22,181 +331
May09 081107 270.30 278.50 270.30 278.40 +8.10 1,059 13,535 +343
Jul09 081107 273.30 283.00 273.30 281.30 +8.00 576 16,973 +478
Aug09 081107 278.50 283.50 269.00 282.80 +9.00 66 4,506 -31
Sep09 081107 278.00 282.30 273.80 282.30 +8.50 2 3,330 +2
Oct09 081107 278.20 280.50 273.30 280.50 +7.20 51 1,834 +45
Total Volume and Open Interest 45,118 144,746 -461
Soybean Oil(CBOT)
Dec08 081107 34.24 34.79 33.69 33.90 -0.27 3,611 76,035 -6,133
Jan09 081107 34.65 35.26 34.16 34.36 -0.27 2,168 68,911 +4,338
Mar09 081107 35.19 35.68 34.68 34.83 -0.27 1,565 29,272 -523
May09 081107 35.41 36.10 35.01 35.23 -0.26 571 17,299 -343
Jul09 081107 35.66 36.32 34.80 35.55 -0.27 565 26,314 +38
Aug09 081107 36.36 36.36 35.65 35.75 -0.27 18 3,894 +142
Sep09 081107 36.48 36.55 35.85 35.95 -0.27 16 3,596 +160
Oct09 081107 36.02 36.25 36.02 36.08 -0.29 0 3,093 +12
Total Volume and Open Interest 66,813 254,684 +720
Canola(WCE)
Nov08 081107 425.7 425.7 425.7 425.7 +1.5 64 161 +0
Jan09 081107 430.0 435.0 425.0 429.7 +2.1 5,624 65,909 +0
Mar09 081107 441.8 444.0 434.5 439.2 +2.1 1,115 7,948 +0
May09 081107 447.0 453.6 443.6 448.6 +2.0 1,000 4,608 +0
Jul09 081107 452.6 460.0 451.8 457.6 +2.4 789 4,305 +0
Total Volume and Open Interest 8,619 88,182 -706
Corn(CBOT)
Dec08 081107 379.25 388.00 375.00 375.50 -2.50 14,536 369,019 -14,544
Mar09 081107 396.50 405.00 392.75 393.50 -2.00 7,010 244,070 +3,595
May09 081107 408.00 417.00 404.75 405.50 -2.00 1,490 66,967 +28
Jul09 081107 419.50 428.00 416.00 417.00 -2.25 1,870 121,368 +2,070
Sep09 081107 435.25 436.75 427.25 427.75 -2.25 11 23,146 -277
Dec09 081107 445.00 453.00 439.25 441.00 -3.00 4,434 126,110 +6,463
Total Volume and Open Interest 235,021 994,034 -4,982
Wheat(CBOT)
Dec08 081107 520.00 529.50 515.00 521.00 -1.50 953 120,801 -6,686
Mar09 081107 541.00 550.00 537.75 542.00 -1.25 368 78,022 +1,735
May09 081107 556.50 563.50 552.00 556.00 -1.00 15 8,988 +470
Jul09 081107 569.50 577.00 565.00 570.00 -0.75 79 42,457 +777
Sep09 081107 588.00 595.50 586.00 592.75 +0.75 48 8,737 +1,200
Total Volume and Open Interest 71,035 284,029 +1,319
Wheat(KCBT)
Dec08 081107 560.75 571.25 559.00 568.00 +5.00 6,926 40,037 -815
Mar09 081107 579.75 587.00 575.75 584.50 +4.75 3,180 21,081 +489
May09 081107 588.25 596.25 587.00 595.00 +4.50 826 6,669 +375
Jul09 081107 596.50 606.00 594.50 603.50 +5.25 912 14,611 +188
Sep09 081107 610.00 615.75 607.00 615.25 +5.00 97 2,682 +5
Total Volume and Open Interest 10,645 89,750 +910
Wheat(MGE)
Dec08 081107 636.00 642.75 633.50 642.00 +8.00 1,656 8,278 -259
Mar09 081107 622.00 631.00 620.00 627.25 +5.25 1,955 13,793 +344
May09 081107 627.00 633.75 625.50 630.50 +3.50 150 5,023 -67
Jul09 081107 632.75 640.50 632.50 638.25 +2.75 195 1,979 +59
Sep09 081107 640.00 646.50 638.00 641.25 unch 141 2,833 +43
Total Volume and Open Interest 4,463 33,930 -178
Oats(CBOT)
Dec08 081107 238.50 246.00 232.75 234.50 -3.50 39 4,640 -184
Mar09 081107 259.75 260.00 249.00 250.25 -4.00 43 5,157 +146
May09 081107 270.00 270.00 260.25 260.25 -5.75 4 1,957 +59
Jul09 081107 282.00 282.00 270.25 270.25 -6.25 0 462 +0
Total Volume and Open Interest 1,089 16,020 -2
Rough Rice(CBOT)
Nov08 081107 15.12 15.24 14.91 15.17 -0.07 0 742 -108
Jan09 081107 15.25 15.25 14.80 15.19 -0.07 15 4,050 +17
Mar09 081107 15.30 15.56 15.10 15.48 -0.08 0 1,436 +37
May09 081107 15.40 15.86 15.40 15.77 -0.09 0 505 +0
Total Volume and Open Interest 693 6,981 -8
Live Cattle(CME)
Dec08 081107 93.680 94.150 92.800 92.800 -0.500 13,939 87,464 -2,226
Feb09 081107 93.400 94.150 93.135 93.550 +0.415 13,550 61,345 -33
Apr09 081107 94.180 94.980 93.950 94.800 +0.850 6,604 40,659 +786
Jun09 081107 90.750 91.350 90.430 91.050 +0.665 1,402 18,315 +251
Aug09 081107 90.350 90.800 90.100 90.500 +0.600 984 7,537 +102
Oct09 081107 93.150 93.700 93.150 93.400 +0.550 677 2,323 +451
Total Volume and Open Interest 45,155 219,098 +2,762
Feeder Cattle(CME)
Nov08 081107 99.500 99.950 98.800 98.950 +0.065 744 2,690 -184
Jan09 081107 98.980 100.100 98.800 99.230 +0.250 1,539 11,980 +85
Mar09 081107 99.200 100.400 99.200 99.680 +0.645 194 2,102 +31
Apr09 081107 100.200 100.400 99.600 99.650 +0.400 101 716 +55
May09 081107 100.500 101.000 100.000 100.700 +0.870 118 955 -11
Aug09 081107 102.500 103.000 102.200 102.300 +0.500 69 271 +19
Sep09 081107 102.500 102.900 102.450 102.900 unch 0 38 +0
Total Volume and Open Interest 2,921 18,757 -508
Lean Hogs(CME)
Dec08 081107 55.630 55.950 55.100 55.400 +0.570 10,973 68,192 -1,551
Feb09 081107 61.350 62.700 61.100 62.500 +1.900 11,157 41,262 -526
Apr09 081107 68.850 70.000 68.850 69.900 +1.220 5,689 32,630 +1,582
May09 081107 75.930 76.975 75.930 76.975 +0.375 9 1,206 +7
Jun09 081107 79.725 80.000 79.250 79.885 +0.555 1,020 17,583 +92
Jul09 081107 79.180 79.300 78.400 79.300 +0.350 403 2,906 -17
Aug09 081107 77.135 77.135 76.700 76.750 +0.050 125 2,466 -8
Oct09 081107 71.250 71.250 70.900 71.035 +0.235 33 1,414 -9
Total Volume and Open Interest 36,964 168,605 -1,102
Pork Bellies(CME)
Feb09 081107 84.000 86.350 84.000 86.100 +2.300 28 821 -6
Mar09 081107 85.000 85.500 84.700 85.000 +2.000 0 113 +0
May09 081107 86.000 87.000 85.000 85.900 +1.700 4 133 +3
Jul09 081107 90.500 90.500 89.500 90.500 +1.600 3 64 +2
Aug09 081107 90.250 90.250 90.250 90.250 unch 0 1 +0
Total Volume and Open Interest 72 1,138 +21
Class III Milk(CME)
Nov08 081107 15.26 15.40 15.24 15.34 +0.08 375 4,579 -150
Dec08 081107 14.05 14.39 13.98 14.30 +0.32 307 5,356 +31
Jan09 081107 13.98 14.36 13.96 14.25 +0.29 257 3,678 +87
Feb09 081107 14.10 14.38 14.04 14.17 +0.13 173 3,102 +11
Mar09 081107 14.19 14.45 14.10 14.26 +0.14 86 2,720 +11
Total Volume and Open Interest 2,192 35,779 +539
Cocoa(ICE)
Dec08 081107 1915 1968 1909 1936 +23 8,365 41,657 -1,900
Mar09 081107 1930 1975 1929 1952 +18 5,631 46,297 +1,614
May09 081107 1959 1994 1949 1970 +17 383 18,124 +159
Jul09 081107 1976 2011 1976 1987 +14 173 8,867 +54
Sep09 081107 2009 2012 2000 2002 +14 177 4,665 +100
Dec09 081107 2017 2022 2017 2022 +16 83 6,986 +4
Mar10 081107 2028 2033 2028 2033 +19 0 2,372 +0
Total Volume and Open Interest 14,551 130,754 +793
Coffee "C"(ICE)
Dec08 081107 111.00 112.65 110.65 112.10 +1.10 16,703 56,379 -5,594
Mar09 081107 115.50 117.40 115.50 117.00 +1.15 8,724 39,937 +4,032
May09 081107 119.75 120.30 118.70 120.00 +1.20 1,350 16,383 +296
Jul09 081107 122.70 122.90 122.00 122.80 +1.20 356 4,706 +231
Sep09 081107 125.45 125.55 125.45 125.45 +1.25 76 2,642 +70
Dec09 081107 128.95 129.00 128.85 128.85 +1.25 63 2,601 -12
Total Volume and Open Interest 16,588 125,381 -242
Orange Juice(ICE)
Nov08 081107 83.65 83.65 83.65 83.65 +0.95 1 145 -1
Jan09 081107 85.50 87.25 83.30 86.55 +1.65 586 17,556 -186
Mar09 081107 88.55 91.00 87.50 90.50 +1.65 289 7,312 +161
May09 081107 91.60 94.35 90.90 94.35 +1.70 10 1,891 +1
Jul09 081107 98.20 98.20 98.20 98.20 +1.80 0 465 +0
Sep09 081107 102.45 102.45 102.45 102.45 +1.80 0 122 +0
Total Volume and Open Interest 1,635 27,869 -396
Sugar #11(ICE)
Mar09 081107 11.99 12.21 11.82 12.01 +0.14 53,476 270,189 -2,428
May09 081107 12.02 12.54 12.02 12.34 +0.15 10,795 100,031 +2,174
Jul09 081107 12.49 12.72 12.35 12.56 +0.19 10,429 105,216 +520
Oct09 081107 12.81 13.11 12.75 12.95 +0.19 3,162 68,424 -729
Mar10 081107 13.25 13.56 13.25 13.43 +0.20 1,637 43,421 +565
Total Volume and Open Interest 54,814 637,446 +3,313
Sugar #14(ICE)
Jan09 081107 20.15 20.19 19.99 20.09 -0.28 182 1,531 -43
Mar09 081107 20.80 20.95 20.74 20.81 -0.22 75 2,816 -19
May09 081107 21.39 21.69 21.39 21.48 -0.10 110 2,053 +60
Jul09 081107 21.79 21.99 21.79 21.85 +0.05 2 1,491 -1
Sep09 081107 21.90 21.90 21.50 21.70 -0.17 2 770 +1
Total Volume and Open Interest 10 8,663 +1
London Cocoa(LCE)
Dec08 081107 1267 1280 1256 1264 +4 3,101 73,345 -392
Mar09 081107 1280 1295 1269 1277 +4 4,623 58,926 +766
May09 081107 1291 1303 1281 1287 +3 2,872 29,762 +1,324
Jul09 081107 1304 1311 1293 1299 +3 1,131 14,195 +504
Sep09 081107 1311 1319 1303 1309 +3 30 10,005 +12
Dec09 081107 1323 1329 1315 1318 +2 70 4,663 +51
Mar10 081107 1328 1328 1328 1328 +2 0 768 +0
Total Volume and Open Interest 11,025 189,411 +1,970
London Coffee(LCE)
Nov08 081107 1700.00 1711.00 1676.00 1711.00 +13.00 101 477 -129
Jan09 081107 1728.00 1752.00 1722.00 1740.00 +12.00 6,423 75,266 +730
Total Volume and Open Interest 11,148 75,142 -278
London Sugar(LCE)
Dec08 081107 329.70 398.00 302.60 333.40 +6.40 3,580 6,124 -1,095
Mar09 081107 335.30 341.50 333.10 338.30 +5.00 3,670 22,313 +645
May09 081107 342.30 347.00 341.40 344.60 +4.70 403 8,587 +125
Aug09 081107 347.00 355.20 347.00 350.60 +4.70 124 6,017 +62
Oct09 081107 354.70 361.00 354.70 357.40 +4.50 0 3,007 +0
Total Volume and Open Interest 4,342 47,208 +597
Cotton(ICE)
Dec08 081107 43.11 43.81 42.00 42.07 -0.91 12,712 79,850 -2,030
Mar09 081107 46.65 47.15 44.96 45.60 -1.09 8,237 56,411 +2,369
May09 081107 48.30 48.70 46.60 47.19 -1.12 695 9,814 +150
Jul09 081107 49.85 50.50 48.29 48.75 -1.16 376 14,088 +38
Oct09 081107 51.21 51.45 51.21 51.45 -1.43 0 111 +0
Dec09 081107 54.85 54.85 52.75 53.22 -1.26 414 12,354 +192
Total Volume and Open Interest 15,961 173,654 +4,639
Lumber(CME)
Nov08 081107 186.1 187.8 185.6 186.2 -0.5 493 798 -143
Jan09 081107 201.3 202.9 200.0 201.6 +0.3 994 4,907 +38
Mar09 081107 216.5 217.9 215.5 217.0 +1.4 84 1,456 +24
May09 081107 233.2 234.9 233.0 234.8 -0.3 29 528 -3
Total Volume and Open Interest 1,654 7,969 -283
Crude Oil(NYM)
Dec08 081107 60.67 62.82 59.97 61.04 +0.27 292,018 273,003 -9,400
Jan09 081107 61.43 63.53 60.74 61.87 +0.40 87,869 144,388 +13,883
Feb09 081107 62.54 64.27 61.88 62.81 +0.45 25,029 47,735 +391
Mar09 081107 62.86 65.12 62.86 63.76 +0.43 17,085 40,003 +3,237
Apr09 081107 63.78 65.36 63.67 64.69 +0.40 7,534 32,664 +909
May09 081107 64.81 66.50 64.60 65.61 +0.37 6,925 25,473 +762
Jun09 081107 66.54 67.41 65.92 66.49 +0.34 18,756 98,387 +3,631
Jul09 081107 67.90 67.97 67.12 67.33 +0.29 3,475 22,134 +138
Aug09 081107 67.84 68.23 67.84 68.16 +0.27 761 23,012 -19
Sep09 081107 70.05 70.05 68.66 68.99 +0.26 1,784 16,262 -265
Oct09 081107 69.87 70.07 69.80 69.80 +0.25 1,494 13,849 +250
Nov09 081107 70.87 70.87 70.59 70.59 +0.26 2,005 13,129 +399
Dec09 081107 71.59 72.90 70.56 71.36 +0.28 24,244 100,452 +1,725
Jan10 081107 72.08 72.08 72.08 72.08 +0.32 1,107 15,556 +187
Feb10 081107 72.75 72.75 72.75 72.75 +0.35 31 7,333 -1
Mar10 081107 73.40 73.40 73.40 73.40 +0.39 101 11,159 -101
Total Volume and Open Interest 439,681 1,128,506 +3,140
e-miNY Crude Oil(NYM)
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081107 60.600 62.750 60.000 61.050 +0.275 17,488 8,589 +75
Jan09 081107 61.600 63.475 60.750 61.875 +0.400 611 772 -92
Feb09 081107 62.650 63.350 62.000 62.800 +0.450 256 139 +18
Mar09 081107 64.450 64.450 63.500 63.750 +0.425 126 152 +109
Apr09 081107 64.700 64.700 64.700 64.700 +0.400 1 1 +0
May09 081107 65.600 65.600 65.600 65.600 +0.350 0 1 +0
Jun09 081107 66.500 66.500 66.500 66.500 +0.350 1 1 +0
Jul09 081107 67.325 67.325 67.325 67.325 +0.275 0 1 +0
Aug09 081107 68.150 68.150 68.150 68.150 +0.250 1 1 +0
Total Volume and Open Interest 15,796 9,620 -82
Heating Oil(NYM)
Dec08 081107 194.90 200.41 193.67 197.84 +3.60 36,093 50,798 -1,061
Jan09 081107 198.46 203.00 196.50 200.64 +3.58 12,007 37,426 -410
Feb09 081107 203.75 204.60 200.58 202.59 +3.28 5,223 21,093 +203
Mar09 081107 203.75 205.71 201.92 204.04 +3.33 1,579 16,838 +171
Apr09 081107 203.80 206.00 202.91 204.04 +3.23 806 8,172 +26
May09 081107 204.40 206.96 203.50 204.44 +3.08 959 10,158 +229
Jun09 081107 204.40 208.08 204.40 205.34 +2.98 3,495 19,314 +68
Jul09 081107 208.00 209.83 206.76 207.24 +2.98 886 5,169 +180
Aug09 081107 209.25 211.08 209.20 209.49 +2.98 186 3,052 +42
Sep09 081107 211.25 215.50 211.25 211.74 +2.93 154 6,000 +24
Oct09 081107 216.25 216.50 214.25 214.54 +3.03 107 1,792 +27
Nov09 081107 216.60 218.00 215.75 216.74 +3.18 568 1,575 +93
Total Volume and Open Interest 48,491 219,224 +407
Gasoline(NYMEX)
Dec08 081107 134.05 137.49 132.40 134.95 +1.35 32,782 63,737 -4,053
Jan09 081107 137.20 140.50 135.63 138.40 +1.45 16,808 32,945 +685
Feb09 081107 140.30 143.57 140.30 141.80 +1.50 4,447 8,571 -347
Mar09 081107 146.12 146.98 142.90 145.20 +1.50 2,750 7,803 +176
Apr09 081107 161.65 162.00 161.00 161.30 +1.35 3,205 11,413 -110
May09 081107 161.56 164.10 161.56 163.40 +1.25 1,760 6,048 +86
Jun09 081107 164.78 167.02 164.21 165.50 +1.15 1,858 7,349 +255
Jul09 081107 167.35 167.35 167.35 167.35 +1.05 1,025 1,701 -6
Aug09 081107 168.75 168.75 168.75 168.75 +1.05 399 1,763 +18
Sep09 081107 169.75 169.75 169.75 169.75 +1.00 819 2,637 +246
Total Volume and Open Interest 66,687 156,373 -2,801
e-miNY RBOB Gasoline(NYM)
Dec08 081107 134.95 134.95 134.95 134.95 +1.35      
Jan09 081107 138.40 138.40 138.40 138.40 +1.45      
Feb09 081107 141.80 141.80 141.80 141.80 +1.50      
Mar09 081107 145.20 145.20 145.20 145.20 +1.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec08 081107 6.969 6.969 6.720 6.757 -0.222 73,245 86,363 -1,135
Jan09 081107 7.162 7.180 6.950 6.968 -0.233 28,842 105,780 +11
Feb09 081107 7.220 7.220 7.000 7.020 -0.226 14,633 40,362 -1,259
Mar09 081107 7.180 7.180 6.976 6.992 -0.219 16,465 72,289 +912
Apr09 081107 7.134 7.134 6.940 6.962 -0.194 9,091 55,513 -140
May09 081107 7.138 7.138 7.000 7.027 -0.182 3,487 34,862 +238
Jun09 081107 7.175 7.231 7.141 7.150 -0.179 1,164 21,811 +105
Jul09 081107 7.295 7.349 7.265 7.285 -0.174 1,073 19,705 +1
Aug09 081107 7.380 7.440 7.370 7.370 -0.174 729 18,856 -5
Sep09 081107 7.434 7.470 7.401 7.402 -0.174 751 16,935 +80
Oct09 081107 7.516 7.543 7.460 7.482 -0.174 2,376 31,510 -178
Nov09 081107 7.920 7.920 7.815 7.822 -0.169 723 16,591 +155
Dec09 081107 8.290 8.300 8.194 8.202 -0.164 400 26,240 +37
Jan10 081107 8.580 8.580 8.435 8.452 -0.159 821 17,955 +56
Feb10 081107 8.484 8.510 8.457 8.457 -0.154 162 7,942 +4
Mar10 081107 8.300 8.330 8.267 8.282 -0.149 483 17,000 +333
Total Volume and Open Interest 109,392 758,606 -4,630
Brent Crude Oil(ICE)
Dec08 081107 56.90 59.43 56.62 57.35 -0.08 115,071 73,986 -5,486
Jan09 081107 58.77 61.50 57.74 59.48 -0.03 75,018 134,628 +9,655
Feb09 081107 60.46 63.18 60.46 61.42 +0.08 33,586 54,672 +2,956
Mar09 081107 62.99 64.69 62.65 63.06 +0.16 18,711 29,346 +154
Apr09 081107 64.71 65.88 64.19 64.49 +0.17 9,129 16,797 -1,289
May09 081107 66.12 67.17 65.50 65.81 +0.18 5,716 16,726 +211
Jun09 081107 67.35 68.41 66.66 67.05 +0.18 9,317 35,215 +628
Jul09 081107 69.13 69.30 68.25 68.25 +0.17 3,478 12,509 +399
Aug09 081107 70.29 70.29 69.36 69.36 +0.14 1,751 10,286 -230
Sep09 081107 70.32 70.32 70.32 70.32 +0.09 945 8,726 +240
Oct09 081107 71.13 71.13 71.13 71.13 +0.05 0 6,805 +59
Nov09 081107 71.80 71.80 71.80 71.80 +0.02 0 10,091 +367
Dec09 081107 73.19 73.90 71.86 72.47 unch 11,214 56,632 +865
Jan10 081107 73.18 73.18 73.18 73.18 unch 0 8,679 +209
Total Volume and Open Interest 343,178 549,929 +9,134
Gas Oil(ICE)
Nov08 081107 618.50 636.75 618.00 625.00 +6.50 25,104 24,820 -309
Dec08 081107 615.25 634.00 615.25 622.75 +6.75 53,512 82,961 +2,735
Jan09 081107 623.25 639.25 622.75 629.00 +6.75 16,938 48,047 +381
Feb09 081107 632.25 646.00 632.00 636.25 +6.75 5,898 24,408 -627
Mar09 081107 643.00 653.25 640.00 643.00 +6.25 4,415 15,843 +209
Apr09 081107 651.25 659.50 648.50 649.75 +5.75 2,284 14,790 +132
May09 081107 658.25 666.25 655.00 656.25 +4.75 1,319 15,804 +232
Jun09 081107 661.25 672.75 661.25 662.75 +4.75 3,052 36,462 -365
Jul09 081107 676.75 680.25 672.00 672.25 +4.50 342 9,046 +96
Aug09 081107 686.25 690.00 681.50 681.50 +4.50 271 7,302 +328
Total Volume and Open Interest 117,577 359,809 +3,677
Ethanol(CBOT)
Nov08 081105 1.765 1.879 1.765 1.879 +0.036 13 100 -33
Dec08 081107 1.725 1.731 1.700 1.722 -0.011 13 379 +8
Jan09 081107 1.750 1.750 1.720 1.720 -0.020 9 439 +7
Feb09 081107 1.753 1.753 1.720 1.720 -0.020 7 207 +0
Mar09 081107 1.739 1.739 1.720 1.720 -0.020 7 262 +0
Apr09 081107 1.739 1.739 1.725 1.725 -0.019 7 313 -8
May09 081107 1.750 1.750 1.740 1.740 -0.020 2 171 +2
Jun09 081107 1.750 1.760 1.740 1.740 -0.020 2 174 +2
Total Volume and Open Interest 73 3,025 -3
US Dollar Index(ICE)
Dec08 081107 86.880 86.940 85.875 86.450 -0.010 4,555 37,012 +412
Mar09 081107 87.700 87.700 87.120 87.250 +0.070 73 2,137 -35
Jun09 081107 87.850 87.850 87.850 87.850 -0.050 0 81 +0
Total Volume and Open Interest 3,384 38,853 +555
Australian Dollar(CME)
Dec08 081107 66.25 67.64 65.27 67.20 +0.39 0 65,302 +202
Mar09 081107 65.52 67.12 65.15 66.84 +0.39 0 948 -5
Jun09 081107 66.54 66.54 66.15 66.54 +0.39 0 304 +0
Total Volume and Open Interest 23,276 66,385 -836
British Pound(CME)
Dec08 081107 155.95 158.55 155.11 156.69 -0.58 77 105,450 -861
Mar09 081107 155.32 157.90 154.95 156.29 -0.51 5 3,270 +3
Jun09 081107 156.74 157.38 154.74 156.05 -0.49 0 1,168 +0
Total Volume and Open Interest 75,206 110,761 -4,872
Canadian Dollar(CME)
Dec08 081107 83.51 85.61 83.07 84.09 -0.01 94 92,667 -4,660
Mar09 081107 83.40 85.57 83.25 84.11 -0.05 0 4,857 -19
Jun09 081107 84.50 85.65 83.55 84.23 -0.06 0 1,735 +16
Sep09 081107 84.32 85.71 84.32 84.32 -0.08 9 1,680 +13
Total Volume and Open Interest 34,389 106,215 -1,451
Japanese Yen(CME)
Dec08 081107 102.66 103.47 101.38 102.00 -0.38 2 121,709 +992
Mar09 081107 103.51 103.61 101.82 102.37 -0.36 0 1,522 -18
Jun09 081107 104.00 104.00 102.45 102.77 -0.36 0 3,661 +0
Total Volume and Open Interest 104,582 125,945 -700
Swiss Franc(CME)
Dec08 081107 84.86 85.67 84.78 85.01 -0.06 1 41,644 +1,825
Mar09 081107 85.58 85.85 85.10 85.17 -0.04 0 1,184 +15
Jun09 081107 85.32 85.61 85.32 85.32 -0.02 0 290 +0
Total Volume and Open Interest 31,455 41,286 -86
EuroFX(CME)
Dec08 081107 126.64 128.32 126.34 127.29 +0.13 37 140,363 -2,749
Mar09 081107 126.03 127.99 126.03 126.99 +0.10 1 26,207 -14
Jun09 081107 126.86 127.53 126.19 126.86 +0.10 0 628 +0
Total Volume and Open Interest 230,757 170,946 +1,351
Mexican Peso(CME)
Nov08 081107 780.0 780.0 767.0 780.0 +13.0      
Dec08 081107 762.2 781.5 758.0 776.0 +13.0 658 44,236 +2,136
Total Volume and Open Interest 8,312 42,553 -1,223
30-Year T-Bonds(CBOT)
Dec08 081107 116~270 117~280 115~220 116~115 -0~140 183,205 718,613 +3,137
Mar09 081107 115~300 116~000 114~140 115~015 -0~130 990 11,339 +260
Jun09 081107 114~010 114~140 114~010 114~010 -0~130 0 12 +0
Total Volume and Open Interest 215,164 726,571 +2,806
10-Year T-Notes(CBOT)
Dec08 081107 115~185 115~305 114~260 115~020 -0~125 485,787 1,243,483 -193
Mar09 081107 113~030 113~180 112~200 112~255 -0~100 1,645 6,437 +304
Jun09 081107 111~255 112~035 111~255 111~255 -0~100      
Total Volume and Open Interest 538,406 1,249,809 +8,342
5-Year T-Notes(CBOT)
Dec08 081107 115~090 116~000 115~037 115~046 -0~036 252,147 0 +0
Mar09 081107 113~018 113~049 113~014 113~014 -0~034 2,578 0 +0
Jun09 081107 113~014 113~049 113~014 113~014 -0~034      
Total Volume and Open Interest 334,125 1,318,528 -26,086
2 Year T-Notes(CBOT)
Dec08 081107 108~018 108~040 107~121 108~001 -0~012 1,953 701,145 +3,450
Mar09 081107 107~020 107~033 107~020 107~020 -0~012 0 663 +0
Jun09 081107 107~020 107~033 107~020 107~020 -0~012      
Total Volume and Open Interest 129,883 698,358 -7,853
Eurodollars(CME)
Dec08 081107 97.980 98.015 97.930 97.965 -0.015 14,861 1,562,386 +5,845
Mar09 081107 98.080 98.130 98.005 98.065 -0.030 17,097 1,265,604 +13,198
Jun09 081107 97.985 98.060 97.915 97.975 -0.030 5,977 979,386 -249
Sep09 081107 97.835 97.915 97.765 97.810 -0.040 2,734 883,130 -1,431
Dec09 081107 97.595 97.700 97.525 97.550 -0.060 3,882 775,568 -439
Mar10 081107 97.455 97.565 97.370 97.395 -0.070 1,206 591,262 -1,656
Jun10 081107 97.190 97.280 97.080 97.110 -0.080 2,385 379,887 +6,803
Sep10 081107 96.860 96.955 96.745 96.770 -0.070 1,138 336,737 +4,528
Dec10 081107 96.435 96.515 96.320 96.360 -0.050 984 224,089 +779
Mar11 081107 96.140 96.210 96.040 96.085 -0.035 1,065 181,910 -240
Jun11 081107 95.885 95.960 95.790 95.825 -0.040 1,517 185,677 -869
Sep11 081107 95.705 95.750 95.600 95.630 -0.050 1,443 122,151 +261
Dec11 081107 95.530 95.605 95.425 95.465 -0.055 495 94,832 -329
Mar12 081107 95.500 95.575 95.395 95.435 -0.055 506 98,922 -1,092
Jun12 081107 95.415 95.450 95.300 95.335 -0.055 334 73,539 +522
Sep12 081107 95.345 95.380 95.235 95.260 -0.055 734 59,675 +550
Dec12 081107 95.230 95.280 95.095 95.145 -0.055 1,077 55,627 +194
Mar13 081107 95.215 95.245 95.105 95.130 -0.055 5,443 53,064 +4,401
Total Volume and Open Interest 1,449,295 8,188,986 -63,153
30 Day Federal Funds(CBOT)
Nov08 081107 99.560 99.610 99.525 99.570 +0.045 411 95,582 -1,615
Dec08 081107 99.575 99.575 99.515 99.530 +0.005 55 71,416 -1,046
Jan09 081107 99.395 99.430 99.385 99.410 +0.015 0 69,693 +1,588
Feb09 081107 99.330 99.355 99.310 99.335 +0.015 252 69,770 +854
Mar09 081107 99.255 99.300 99.245 99.270 +0.015 0 40,678 -1,042
Apr09 081107 99.205 99.240 99.185 99.220 +0.015 0 34,244 +452
Total Volume and Open Interest 93,422 468,802 -19,249
30 Day Fed Funds(e-CBOT)
Nov08 081107 99.560 99.610 99.540 99.573 +0.048 12,138 95,582 -1,615
Dec08 081107 99.575 99.575 99.515 99.540 +0.015 7,781 71,416 -1,046
Jan09 081107 99.395 99.430 99.385 99.415 +0.020 8,480 69,693 +1,588
Feb09 081107 99.330 99.355 99.310 99.340 +0.020 7,010 69,770 +854
Mar09 081107 99.255 99.300 99.245 99.270 +0.015 6,435 40,678 -1,042
Apr09 081107 99.205 99.240 99.185 99.230 +0.025 4,571 34,244 +452
Total Volume and Open Interest 54,494 468,992 +190
3-Mth Euro-Yen(CME)
Dec08 081107 99.25 99.25 99.25 99.25 -0.01 0 3,731 -1
Mar09 081107 99.33 99.33 99.33 99.33 -0.02 0 5,044 +170
Jun09 081107 99.36 99.36 99.36 99.36 -0.02 0 928 +0
Sep09 081107 99.31 99.31 99.31 99.31 -0.02 0 480 +0
Dec09 081107 99.28 99.28 99.28 99.28 -0.02 0 100 +0
Mar10 081107 99.17 99.17 99.17 99.17 -0.02      
Jun10 081107 99.12 99.12 99.12 99.12 -0.02      
Sep10 081107 99.07 99.07 99.07 99.07 -0.02      
Dec10 081107 99.10 99.10 99.10 99.10 -0.01      
Mar11 081107 99.01 99.01 99.01 99.01 -0.01      
Total Volume and Open Interest 0 10,283 +169
3-Mth Euro-Yen(SGX)
Dec08 081107 99.25 99.26 99.25 99.25 -0.01 240 20,991 -106
Mar09 081107 99.36 99.36 99.33 99.33 -0.01 558 11,133 +394
Jun09 081107 99.39 99.39 99.36 99.36 -0.01 937 5,946 -165
Sep09 081107 99.38 99.38 99.32 99.32 -0.01 10 2,828 -10
Dec09 081107 99.28 99.29 99.28 99.28 -0.01 250 1,004 +43
Mar10 081107 99.17 99.17 99.17 99.17 -0.01 58 680 +58
Jun10 081107 99.12 99.15 99.12 99.12 -0.01 0 513 +0
Sep10 081107 99.07 99.07 99.07 99.07 -0.01 0 252 +0
Total Volume and Open Interest 3,464 47,043 -1,970
Japanese Gov't Bonds(SGX)
Dec08 081031 137.71 138.44 136.92 137.73 -0.12 2,075 9,619 +302
Mar09 081107 137.38 137.38 137.38 137.38 -0.46      
Jun09 081107 137.38 137.38 137.38 137.38 -0.46      
Total Volume and Open Interest 1,251 9,380 -34
Euro-Bund(EUREX)
Dec08 081107 117.55 117.93 117.30 117.74 +0.67 473,472 984,523 -8,599
Mar09 081107 117.68 118.10 117.58 117.93 +0.67 1,313 5,256 +673
Jun09 081107 118.64 118.64 118.64 118.64 +0.67      
Total Volume and Open Interest 474,785 989,779 -7,926
Euro-Bobl(EUREX)
Dec08 081106 112.78 113.65 112.61 113.32 +2.87 589,832 1,044,533 -10,888
Mar09 081107 113.24 113.24 113.24 113.24 +0.11 1,044 2,290 +307
Jun09 081107 113.80 113.80 113.80 113.80 +0.08      
Total Volume and Open Interest 439,654 1,012,838 +3,999
3-Mth Euribor(EUREX)
Dec08 081105 96.290 96.290 96.230 96.265 +0.240 437 18,084 +428
Mar09 081107 96.995 97.035 96.980 96.995 +0.215 88 5,244 +10
Jun09 081107 97.210 97.250 97.205 97.225 +0.170 25 2,853 -25
Total Volume and Open Interest 887 36,425 -266
Long Gilt(LIFFE)
Dec08 081107 112~27 114~04 112~27 113~31 +1~04 88,875 325,676 +4,991
Mar09 081107 113~14 113~14 113~14 113~14 +1~04      
Total Volume and Open Interest 80,029 320,685 +1,856
3-Mth Short Sterling(LIFFE)
Dec08 081107 96.32 96.47 96.29 96.44 +0.11 132,680 419,087 +11,126
Mar09 081107 97.25 97.32 97.19 97.28 +0.04 92,971 422,009 +2,520
Jun09 081107 97.31 97.36 97.22 97.29 -0.01 86,695 296,959 +7,185
Sep09 081107 97.17 97.20 97.06 97.11 -0.04 72,135 211,814 +3,702
Dec09 081107 96.89 96.93 96.78 96.82 -0.06 94,780 234,258 -1,616
Mar10 081107 96.72 96.72 96.56 96.61 -0.06 40,760 150,570 -476
Total Volume and Open Interest 274,085 1,922,042 -18,418
3-Mth Euribor(LIFFE)
Dec08 081107 96.335 96.345 96.260 96.300 -0.025 84,367 705,903 +1,966
Mar09 081107 96.970 97.040 96.920 96.995 +0.040 91,810 604,345 +6,024
Jun09 081107 97.240 97.280 97.180 97.225 unch 104,437 476,723 +823
Total Volume and Open Interest 646,555 3,389,295 +13,913
3-Mth Aus T-Bills(SFE)
Dec08 081107 95.63 95.78 95.60 95.68 +0.04 18,174 735,422 +11,056
Mar09 081107 96.19 96.38 96.14 96.34 +0.14 18,765 312,558 +7,847
Jun09 081107 96.18 96.35 96.14 96.32 +0.13 7,150 182,085 +5,211
Sep09 081107 95.82 95.99 95.80 95.98 +0.14 2,413 117,337 +1,033
Dec09 081107 95.35 95.51 95.33 95.51 +0.16 1,138 80,519 +609
Mar10 081107 94.89 95.01 94.88 94.99 +0.12 2,437 37,734 +2,082
Jun10 081107 94.58 94.60 94.53 94.54 +0.03 1,328 31,469 +1,036
Sep10 081107 94.30 94.31 94.24 94.25 +0.01 1,208 15,718 +804
Dec10 081107 94.07 94.09 94.03 94.03 -0.02 488 3,473 +298
Mar11 081107 93.92 93.93 93.86 93.86 -0.04 262 1,226 +262
Total Volume and Open Interest 59,225 1,518,540 +30,238
10-Year Aus T-Bonds(SFE)
Dec08 081107 94.84 94.87 94.75 94.81 -0.04 16,637 339,083 -2,879
Mar09 081107 94.75 94.75 94.75 94.75 -0.04      
Total Volume and Open Interest 21,345 339,083 -2,879
3-Year Aus T-Bonds(SFE)
Dec08 081107 95.89 95.93 95.84 95.85 +0.02 32,332 540,950 -8,277
Mar09 081107 95.64 95.64 95.64 95.64 +0.02      
Total Volume and Open Interest 40,474 540,950 -8,277
Gold(CMX)
Dec08 081107 734.5 744.9 725.5 734.2 +2.0 120,934 177,404 -1,201
Feb09 081107 732.0 746.1 729.5 736.5 +2.6 7,519 33,748 +198
Apr09 081107 730.0 746.2 730.0 738.6 +2.8 1,912 21,193 +964
Jun09 081107 734.0 742.6 733.6 740.7 +2.9 1,361 18,247 -74
Aug09 081107 743.0 743.0 743.0 743.0 +2.9 200 12,574 +110
Oct09 081107 746.1 746.1 745.3 745.3 +2.8 3 3,075 +0
Dec09 081107 753.5 753.5 746.2 747.8 +2.8 673 11,721 +84
Feb10 081107 750.3 750.3 750.3 750.3 +2.8 14 696 +0
Apr10 081107 752.8 752.8 752.8 752.8 +2.8 10 35 +0
Jun10 081107 755.3 755.3 755.3 755.3 +2.8 50 5,325 -25
Aug10 081107 758.1 758.1 758.1 758.1 +3.0 100 100 +0
Total Volume and Open Interest 123,150 302,991 -917
Silver(CMX)
Dec08 081107 999.5 1029.5 990.5 996.3 -9.2 24,180 46,763 -661
Mar09 081107 994.5 1031.5 994.5 1000.2 -8.1 2,472 18,676 +416
May09 081107 1005.0 1007.5 1003.2 1003.2 -7.2 354 6,207 +30
Jul09 081107 1016.0 1016.0 1005.1 1005.1 -7.2 62 6,689 -3
Sep09 081107 1007.0 1007.0 1007.0 1007.0 -7.2 71 2,887 +28
Dec09 081107 1039.5 1042.0 1009.9 1009.9 -7.2 181 3,505 +47
Mar10 081107 1012.8 1012.8 1012.8 1012.8 -9.0 198 754 +189
Total Volume and Open Interest 28,819 93,898 -467
Platinum(NYMEX)
Jan09 081107 844.0 878.0 813.5 852.0 +13.7 1,787 15,440 +153
Apr09 081107 872.8 873.3 857.5 857.5 +13.7 26 559 +21
Total Volume and Open Interest 2,315 15,825 +64
Palladium(NYMEX)
Dec08 081107 222.60 233.80 219.00 224.00 +1.40 1,677 10,576 -243
Mar09 081107 223.25 233.00 223.25 225.75 +1.40 197 2,902 +47
Jun09 081107 227.75 227.75 227.75 227.75 +1.40 6 13 +5
Total Volume and Open Interest 2,027 13,682 +212
Copper(CMX)
Dec08 081107 172.00 179.40 168.80 169.70 -2.85 15,930 37,388 -1,397
Mar09 081107 171.90 178.70 169.40 170.10 -2.25 5,354 22,663 +270
May09 081107 174.10 174.10 171.00 171.30 -2.10 445 2,630 +182
Jul09 081107 175.05 176.30 172.35 172.40 -2.05 31 1,627 +6
Sep09 081107 176.00 176.25 173.50 173.50 -2.00 27 1,380 -20
Total Volume and Open Interest 29,115 77,819 -157
Aluminum(CMX)
Nov08 081107 0.90 0.90 0.90 0.90 -92.20      
Dec08 081107 0.91 0.91 0.91 0.91 -92.94      
Jan09 081107 0.92 0.92 0.92 0.92 -96.08      
Feb09 081107 0.93 0.93 0.93 0.93 -96.82      
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 081107 8717 9000 8659 8996 +296 1,721 26,319 -320
Mar09 081107 8684 8958 8684 8958 +289 4 147 -5
Jun09 081107 8929 8929 8644 8929 +285      
Sep09 081107 8901 8901 8618 8901 +283      
Total Volume and Open Interest 1,560 26,791 -32
S & P 500(CME)
Dec08 081107 907.50 938.00 901.10 936.20 +31.70 42,645 603,908 +324
Mar09 081107 912.50 935.30 905.00 934.60 +31.80 3,725 9,839 -2,930
Jun09 081107 928.50 935.10 928.50 934.60 +32.00 3,666 4,980 -3,030
Sep09 081107 933.10 933.60 904.10 933.10 +32.00 0 968 +0
Total Volume and Open Interest 47,955 625,346 +10,288
S & P 500 E-Mini(Globex)
Dec08 081107 903.50 937.50 901.00 936.25 +31.75 3,511,716 2,890,398 +72,750
Mar09 081107 908.75 935.25 900.00 934.50 +31.75 4,717 87,056 +2,554
Total Volume and Open Interest 2,740,135 2,907,780 +17,931
NASDAQ 100(CME)
Dec08 081107 1243.30 1290.00 1242.50 1288.50 +48.00 2,206 30,685 +75
Mar09 081107 1291.00 1291.00 1288.00 1291.00 +48.00 0 10 +0
Jun09 081107 1293.50 1293.50 1290.50 1293.50 +48.00 0 5 +0
Total Volume and Open Interest 3,347 30,625 -64
NASDAQ 100 E-Mini(Globex)
Dec08 081107 1241.30 1290.00 1241.30 1288.50 +48.00 462,520 354,669 +5,471
Mar09 081107 1261.00 1291.00 1246.80 1291.00 +48.00 293 491 +8
Total Volume and Open Interest 372,734 351,287 -1,499
S & P Midcap 400(CME)
Dec08 081107 531.00 545.90 525.00 545.90 +18.20 52 6,862 -175
Mar09 081107 546.40 546.40 546.20 546.40 +18.20      
Jun09 081107 552.70 554.50 552.70 552.70 +16.20      
Total Volume and Open Interest 208 7,037 -32
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 081107 8300 8865 8240 8615 -255 89,044 237,873 +1,351
Mar09 081107 8370 8875 8265 8585 -320 3 1,230 -3
Total Volume and Open Interest 89,481 241,723 +1,452
Nikkei 225(SGX)
Dec08 081107 8300 8865 8240 8615 -255 89,044 237,873 +1,351
Mar09 081107 8370 8875 8265 8585 -320 3 1,230 -3
Jun09 081107 8505 8505 8505 8505 -315 1 168 +0
Total Volume and Open Interest 89,481 241,723 +1,452
CAC 40(EURONEXT)
Nov08 081107 3372.0 3501.0 3340.0 3461.0 +81.0 199,274 511,870 +15,395
Dec08 081107 3375.0 3495.0 3341.5 3459.0 +81.0 2,314 39,582 +400
Jan09 081107 3376.0 3482.0 3368.5 3469.0 +81.0 365 294 +56
Total Volume and Open Interest 136,576 539,375 +802
Hang Seng Index(HKFE)
Nov08 081107 13200 14259 13101 14200 +470 9,220 2,886 -7,029
Dec08 081107 13112 14272 13112 14217 +436 126 253 +200
Total Volume and Open Interest 9,350 3,200 -6,780
DAX(EUREX)
Dec08 081107 4804.0 5037.0 4763.5 4936.5 +114.0 246,620 215,341 -1,409
Mar09 081107 4819.5 5063.0 4812.5 4971.0 +115.5 1,106 12,931 +79
Jun09 081107 4953.0 5097.5 4850.0 5006.0 +116.5 620 3,047 +273
Total Volume and Open Interest 169,942 232,376 +0
FT-SE 100(EURONEXT)
Dec08 081107 4314.50 4439.00 4254.00 4354.50 +87.50 226,714 707,409 +26,104
Mar09 081107 4311.00 4380.00 4304.50 4339.00 +85.50 108 9,077 +35
Jun09 081107 4319.50 4319.50 4319.50 4319.50 +82.50 0 75 +0
Total Volume and Open Interest 150,617 690,422 +8,636
SPI 200(SFE)
Dec08 081107 4212.0 4254.0 3982.0 4124.0 -91.0 31,054 329,747 +12,600
Mar09 081107 4200.0 4200.0 4000.0 4089.0 -90.0 27 1,856 +1
Jun09 081107 4094.0 4094.0 4094.0 4094.0 -90.0 0 2,598 +0
Total Volume and Open Interest 34,575 334,999 +12,601
GSCI(CME)
Nov08 081107 418.50 426.00 417.50 419.35 +1.35 925 15,500 -277
Dec08 081107 427.60 434.00 426.00 428.25 +2.05 78 128 +55
Jan09 081107 434.00 438.00 431.90 434.00 +2.00      
Total Volume and Open Interest 361 15,850 +47
RJ/CRB Index(ICE)
Jan09 081107 373.60 374.50 373.60 374.50 +1.50 34 406 -3
Feb09 081107 376.50 376.50 376.50 376.50 +1.50 0 5 +0
Apr09 081107 381.50 381.50 381.50 381.50 +1.50 0 400 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521