MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon November 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081124 852.00 899.75 841.50 884.00 +44.00 5,003 146,598 -3,645
Mar09 081124 858.50 907.25 849.50 891.75 +44.50 1,256 65,502 +2,289
May09 081124 868.00 916.00 861.75 900.75 +45.00 539 19,495 -342
Jul09 081124 873.75 924.50 867.25 909.50 +45.75 868 32,216 +591
Aug09 081124 896.00 911.50 886.00 911.50 +45.75 0 1,579 +8
Sep09 081124 906.00 906.00 859.25 905.50 +46.25 8 828 +8
Nov09 081124 865.00 915.00 860.00 901.50 +47.25 639 41,510 +515
Total Volume and Open Interest 135,444 313,496 -1,939
Soybean Meal(CBOT)
Dec08 081124 253.00 265.00 251.20 257.70 +7.80 6,609 26,464 -6,437
Jan09 081124 252.60 264.80 251.50 257.40 +6.90 2,309 28,633 +1,863
Mar09 081124 255.60 266.40 253.60 259.40 +6.50 1,083 27,268 +721
May09 081124 258.00 268.20 256.40 262.30 +6.90 1,632 14,518 +344
Jul09 081124 259.40 271.60 259.30 265.30 +7.60 1,142 17,476 +759
Aug09 081124 261.50 271.00 261.50 266.80 +7.60 14 4,546 +5
Sep09 081124 262.30 270.50 262.30 266.00 +7.50 4 3,336 +17
Oct09 081124 262.40 265.10 260.80 260.80 +6.90 27 1,964 +14
Total Volume and Open Interest 52,646 135,917 -1,644
Soybean Oil(CBOT)
Dec08 081124 31.10 33.19 30.70 32.74 +2.04 4,207 29,061 -21,016
Jan09 081124 31.68 33.55 31.07 33.11 +2.05 3,978 85,852 +686
Mar09 081124 31.66 33.92 31.47 33.51 +2.05 2,207 40,608 +104
May09 081124 32.44 34.25 31.97 33.91 +2.06 561 19,042 -72
Jul09 081124 32.33 34.70 32.24 34.28 +2.08 1,349 27,046 +87
Aug09 081124 34.50 34.50 33.50 34.47 +2.09 7 4,003 +69
Sep09 081124 34.05 34.70 33.90 34.65 +2.08 16 4,044 -9
Oct09 081124 33.00 35.15 33.00 34.79 +2.08 8 3,386 +12
Total Volume and Open Interest 78,075 257,762 +980
Canola(WCE)
Jan09 081124 410.2 420.0 410.2 414.3 +1.2 3,959 62,566 -1,324
Mar09 081124 421.0 426.3 421.0 423.3 +1.2 1,340 13,885 +1,408
May09 081124 430.5 434.5 430.5 432.2 +0.9 91 4,916 -2
Jul09 081124 440.0 443.7 439.2 440.6 +0.5 51 5,355 -23
Nov09 081124 451.4 454.7 449.3 453.5 +2.6 23 5,435 +41
Total Volume and Open Interest 5,366 92,107 +100
Corn(CBOT)
Dec08 081124 343.50 361.75 338.75 354.50 +16.00 22,615 145,403 -64,551
Mar09 081124 359.00 377.75 354.75 371.00 +16.75 20,608 353,694 +15,837
May09 081124 369.00 389.00 366.00 382.25 +16.75 496 89,397 +1,077
Jul09 081124 380.25 400.00 377.00 393.50 +17.25 330 118,902 -2,258
Sep09 081124 390.00 410.50 386.75 404.00 +17.25 36 23,569 +59
Dec09 081124 406.00 424.50 401.00 417.75 +17.00 835 138,857 +161
Total Volume and Open Interest 197,806 961,957 -18,977
Wheat(CBOT)
Dec08 081124 502.25 559.00 501.25 537.50 +38.50 1,586 36,635 -17,588
Mar09 081124 524.25 578.00 520.50 556.75 +38.75 1,373 126,558 +632
May09 081124 542.50 589.50 535.00 570.25 +38.50 193 20,505 +379
Jul09 081124 551.50 601.25 550.50 583.75 +38.00 245 50,744 +311
Sep09 081124 572.75 614.00 567.75 605.75 +38.00 0 15,748 +6
Total Volume and Open Interest 83,454 289,836 -7,404
Wheat(KCBT)
Dec08 081124 536.50 593.50 536.50 568.75 +35.25 6,879 13,583 -8,708
Mar09 081124 550.50 607.50 548.00 584.00 +35.50 5,408 36,109 +127
May09 081124 564.50 616.50 564.50 594.25 +34.50 189 7,707 +28
Jul09 081124 572.00 611.00 572.00 603.75 +35.75 653 16,649 +96
Sep09 081124 607.75 621.50 604.50 615.00 +35.75 93 3,025 +41
Total Volume and Open Interest 13,191 90,904 -145
Wheat(MGE)
Dec08 081124 591.00 637.50 591.00 615.75 +29.25 1,427 3,650 -2,407
Mar09 081124 592.75 650.00 590.00 620.50 +28.50 2,041 14,205 -378
May09 081124 595.50 641.75 595.50 625.75 +30.25 1,039 6,219 +491
Jul09 081124 607.25 643.75 607.25 633.00 +23.50 129 1,965 -53
Sep09 081124 615.25 651.00 615.25 638.50 +29.00 78 2,814 -13
Total Volume and Open Interest 5,165 33,022 +302
Oats(CBOT)
Dec08 081124 206.25 219.00 205.50 205.50 +4.75 3 1,523 -393
Mar09 081124 221.00 235.00 221.00 222.00 +5.25 47 6,626 +193
May09 081124 232.50 232.50 227.50 232.50 +5.00 7 2,014 +7
Jul09 081124 248.75 250.75 243.00 243.00 +5.00 19 516 +38
Total Volume and Open Interest 690 14,670 +45
Rough Rice(CBOT)
Jan09 081124 13.23 13.81 13.11 13.81 +0.50 49 4,141 -69
Mar09 081124 13.35 14.05 13.35 14.05 +0.49 44 1,514 +50
May09 081124 13.70 14.27 13.70 14.27 +0.50 0 518 +0
Jul09 081124 14.20 14.51 14.20 14.51 +0.50 0 174 +4
Total Volume and Open Interest 526 6,602 +11
Live Cattle(CME)
Dec08 081124 86.100 87.150 86.100 86.650 +1.750 7,510 35,650 -2,620
Feb09 081124 86.700 87.950 86.700 87.600 +2.100 15,980 96,248 +17
Apr09 081124 88.100 89.500 88.100 89.250 +2.420 5,561 48,971 +98
Jun09 081124 84.200 85.050 84.100 84.830 +2.150 3,034 19,501 +251
Aug09 081124 84.200 85.150 83.900 84.385 +1.485 623 8,689 +83
Oct09 081124 87.550 87.750 87.000 87.750 +1.650 298 3,511 +143
Total Volume and Open Interest 45,422 215,869 +215
Feeder Cattle(CME)
Jan09 081124 90.000 91.800 89.900 91.400 +2.000 1,734 11,875 -144
Mar09 081124 90.900 92.500 90.900 92.250 +2.100 732 3,890 +192
Apr09 081124 92.400 92.800 92.135 92.550 +2.100 457 1,415 +324
May09 081124 92.600 93.350 91.750 93.135 +2.185 149 1,262 +36
Aug09 081124 95.400 95.500 94.000 95.150 +2.150 71 586 +2
Sep09 081124 95.000 95.350 95.000 95.100 +1.600 21 50 +11
Oct09 081124 95.000 95.000 94.650 95.000 +1.500 5 23 +5
Total Volume and Open Interest 4,436 18,675 -1,259
Lean Hogs(CME)
Dec08 081124 57.130 57.680 57.000 57.380 +0.500 6,623 22,647 -2,913
Feb09 081124 64.800 65.400 64.600 64.750 +0.650 8,049 72,972 -660
Apr09 081124 71.225 72.000 71.000 71.600 +1.065 2,907 36,985 -441
May09 081124 78.800 79.450 78.750 79.225 +0.940 32 1,307 +13
Jun09 081124 80.500 81.600 80.100 81.550 +1.700 1,439 22,545 +253
Jul09 081124 80.050 80.785 80.000 80.750 +1.000 255 3,751 +112
Aug09 081124 78.250 79.250 78.000 79.100 +1.350 113 3,211 +3
Oct09 081124 73.250 74.300 73.150 74.300 +1.500 248 2,018 +98
Total Volume and Open Interest 41,673 169,547 +3,579
Pork Bellies(CME)
Feb09 081124 91.000 92.100 90.580 92.100 +1.800 182 834 +29
Mar09 081124 90.400 90.400 90.250 90.400 +1.400 4 115 +0
May09 081124 90.400 91.100 90.400 90.400 +1.400 2 136 +0
Jul09 081124 90.000 92.000 90.000 90.000 +1.000 0 83 +0
Aug09 081124 88.250 88.250 88.250 88.250 unch 0 1 +0
Total Volume and Open Interest 187 1,140 -37
Class III Milk(CME)
Nov08 081124 15.56 15.59 15.50 15.51 +0.01 35 4,539 -10
Dec08 081124 14.90 15.46 14.90 15.30 +0.35 77 5,298 -24
Jan09 081124 14.25 14.50 14.22 14.26 +0.11 150 3,863 +48
Feb09 081124 14.17 14.38 14.10 14.11 +0.01 139 3,443 +73
Mar09 081124 14.15 14.43 14.10 14.18 +0.08 115 2,866 +40
Total Volume and Open Interest 1,624 37,260 +404
Cocoa(ICE)
Dec08 081124 2171 2235 2171 2213 +43 8 68 -7
Mar09 081124 2050 2102 2050 2086 +41 7,018 61,461 -39
May09 081124 2055 2093 2055 2079 +47 736 19,879 +360
Jul09 081124 2068 2086 2061 2077 +46 83 9,472 +36
Sep09 081124 2068 2088 2065 2071 +43 138 5,235 +71
Dec09 081124 2081 2081 2065 2065 +37 36 7,570 +11
Mar10 081124 2063 2063 2063 2063 +37 50 2,412 +40
Total Volume and Open Interest 7,127 107,442 +1,466
Coffee "C"(ICE)
Dec08 081124 109.65 113.35 109.65 112.20 +3.25 149 912 -1,878
Mar09 081124 111.05 115.25 110.90 114.05 +3.30 6,660 72,370 -130
May09 081124 113.85 117.85 113.85 116.85 +3.30 1,041 20,793 +168
Jul09 081124 119.45 120.55 118.50 119.55 +3.35 213 5,192 +21
Sep09 081124 121.70 123.15 121.70 122.05 +3.25 401 4,317 +191
Dec09 081124 124.70 125.60 124.70 125.45 +3.30 352 2,820 -49
Total Volume and Open Interest 11,108 109,861 -407
Orange Juice(ICE)
Jan09 081124 77.45 78.45 76.10 76.45 -0.35 530 16,155 -100
Mar09 081124 81.75 82.75 80.75 80.95 -0.15 217 8,731 +44
May09 081124 86.50 86.50 85.05 85.05 -0.15 62 1,916 -5
Jul09 081124 90.00 90.00 88.75 88.75 -0.15 1 853 +0
Sep09 081124 92.85 92.85 92.85 92.85 -0.15 0 167 +0
Nov09 081124 97.45 97.45 97.45 97.45 +0.45 0 110 +0
Total Volume and Open Interest 740 28,242 -464
Sugar #11(ICE)
Mar09 081124 11.35 11.84 11.27 11.72 +0.44 30,619 256,582 -1,624
May09 081124 11.68 12.16 11.60 12.04 +0.43 6,057 102,019 -338
Jul09 081124 11.82 12.35 11.82 12.22 +0.43 3,395 105,174 -804
Oct09 081124 12.28 12.79 12.28 12.65 +0.41 1,885 69,660 +274
Mar10 081124 12.83 13.31 12.82 13.21 +0.41 468 44,787 -11
Total Volume and Open Interest 47,359 632,848 -2,327
Sugar #14(ICE)
Jan09 081124 19.49 19.50 19.49 19.50 -0.08 198 1,352 +2
Mar09 081124 20.44 20.45 20.44 20.45 -0.03 48 2,788 +0
May09 081124 20.99 20.99 20.75 20.82 -0.38 29 2,180 +5
Jul09 081124 21.30 21.30 21.10 21.16 -0.34 5 1,729 +0
Sep09 081124 21.90 21.90 21.50 21.61 +0.10 0 823 +0
Total Volume and Open Interest 76 8,865 -6
London Cocoa(LCE)
Dec08 081124 1517 1537 1504 1526 +16 22,408 56,930 -11,313
Mar09 081124 1425 1443 1413 1416 -2 8,378 60,386 -582
May09 081124 1406 1423 1403 1407 +3 5,561 30,120 +394
Jul09 081124 1402 1415 1397 1406 +5 12,829 28,499 +11,676
Sep09 081124 1415 1415 1396 1406 +7 125 11,203 -15
Dec09 081124 1395 1399 1393 1397 +3 78 6,392 +43
Mar10 081124 1397 1397 1397 1397 +3 0 769 +0
Total Volume and Open Interest 9,825 194,108 -1,048
London Coffee(LCE)
Nov08 081124 1853.00 1853.00 1853.00 1853.00 +85.00 16 75 +0
Jan09 081124 1809.00 1925.00 1809.00 1895.00 +82.00 2,524 73,378 -848
Total Volume and Open Interest 9,331 74,301 -6,347
London Sugar(LCE)
Mar09 081124 319.40 327.70 317.80 325.00 +3.00 1,347 24,842 +15
May09 081124 326.10 334.40 325.80 332.80 +3.00 233 9,264 +111
Aug09 081124 332.70 340.40 332.00 339.50 +2.70 127 6,133 +9
Oct09 081124 347.40 347.40 347.40 347.40 +2.80 75 3,059 -10
Dec09 081124 354.10 354.10 354.10 354.10 +3.00 0 877 +0
Total Volume and Open Interest 1,438 44,366 -204
Cotton(ICE)
Dec08 081124 41.48 44.30 41.48 44.30 +3.31 908 6,204 -2,026
Mar09 081124 41.93 44.80 41.93 44.80 +3.00 11,706 80,626 -1,848
May09 081124 42.60 44.80 42.60 44.80 +3.00 3,482 13,617 +13
Jul09 081124 43.38 45.40 43.01 45.40 +3.00 1,985 15,202 +60
Oct09 081124 47.50 48.25 47.50 48.25 +3.00 0 128 +0
Dec09 081124 47.20 49.13 46.85 49.13 +3.00 1,537 13,949 +738
Total Volume and Open Interest 24,127 134,545 -3,502
Lumber(CME)
Jan09 081124 198.0 201.7 196.3 197.6 -0.3 265 4,795 -73
Mar09 081124 213.0 215.8 211.1 213.4 +0.1 114 1,764 -86
May09 081124 231.5 232.3 227.6 231.5 -0.4 62 691 +5
Jul09 081124 235.0 235.0 233.7 233.8 -1.2 9 197 +5
Total Volume and Open Interest 666 7,672 +127
Crude Oil(NYM)
Jan09 081124 50.97 55.30 48.80 54.50 +4.57 213,647 299,041 -513
Feb09 081124 51.83 56.44 49.87 55.62 +4.66 73,770 73,236 +3,746
Mar09 081124 53.01 57.49 50.94 56.68 +4.63 33,124 62,473 +7,973
Apr09 081124 54.00 58.31 52.18 57.68 +4.59 14,006 39,506 +191
May09 081124 54.55 59.14 54.25 58.64 +4.56 9,821 29,343 +95
Jun09 081124 55.85 60.39 54.00 59.59 +4.54 18,426 102,705 -360
Jul09 081124 57.52 61.15 56.38 60.48 +4.52 3,651 25,605 +147
Aug09 081124 58.24 62.05 58.24 61.35 +4.50 2,303 23,966 +314
Sep09 081124 59.19 62.21 59.19 62.21 +4.48 2,648 20,704 +174
Oct09 081124 60.68 63.07 60.68 63.07 +4.48 1,291 15,970 -173
Nov09 081124 63.92 63.92 63.92 63.92 +4.48 1,626 15,830 +317
Dec09 081124 60.03 65.50 59.66 64.77 +4.48 15,407 104,174 +577
Jan10 081124 64.80 65.56 64.76 65.56 +4.44 1,026 16,783 -95
Feb10 081124 66.36 66.36 66.36 66.36 +4.38 671 7,812 -120
Mar10 081124 67.16 67.16 67.16 67.16 +4.32 568 11,958 +267
Apr10 081124 67.93 67.93 67.93 67.93 +4.26 229 2,974 +113
Total Volume and Open Interest 480,418 1,096,310 -2,245
e-miNY Crude Oil(NYM)
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081124 50.700 55.300 48.825 54.500 +4.575 11,627 6,629 -716
Feb09 081124 51.350 56.050 50.000 55.625 +4.675 228 298 -7
Mar09 081124 52.050 56.700 51.625 56.675 +4.625 26 276 +0
Apr09 081124 55.500 58.175 55.475 57.675 +4.575 10 73 +1
May09 081124 58.075 58.650 58.075 58.650 +4.575 3 4 +0
Jun09 081124 58.050 59.825 58.050 59.600 +4.550 1 1 +0
Jul09 081124 60.475 60.475 60.475 60.475 +4.525 0 1 +0
Aug09 081124 61.350 61.350 61.350 61.350 +4.500 0 1 +0
Total Volume and Open Interest 16,986 8,079 +2,024
Heating Oil(NYM)
Dec08 081124 171.00 183.02 166.15 178.44 +8.48 18,946 20,383 -2,170
Jan09 081124 171.81 183.80 166.60 179.61 +8.75 26,794 62,012 +2,365
Feb09 081124 171.95 185.12 168.25 181.36 +8.95 6,428 20,937 -612
Mar09 081124 172.88 186.14 171.05 182.46 +9.00 4,024 20,452 -247
Apr09 081124 169.35 184.32 169.35 182.31 +8.95 1,492 10,513 -193
May09 081124 177.00 185.47 175.90 182.96 +8.90 1,509 11,662 -132
Jun09 081124 178.45 187.02 176.62 184.16 +8.85 2,508 19,148 -82
Jul09 081124 176.97 188.44 176.97 185.96 +8.70 1,202 6,956 -138
Aug09 081124 181.90 191.14 180.85 188.61 +8.85 1,127 4,202 +398
Sep09 081124 184.60 193.10 183.81 191.56 +9.00 1,092 7,689 +264
Oct09 081124 187.20 196.12 187.20 194.76 +9.00 222 2,641 +17
Nov09 081124 192.21 199.54 191.00 197.76 +9.00 169 1,933 +14
Total Volume and Open Interest 74,339 226,889 -2,718
Gasoline(NYMEX)
Dec08 081124 108.49 117.71 103.50 114.25 +7.82 21,524 30,045 -5,004
Jan09 081124 109.16 120.22 106.30 116.95 +7.88 22,116 70,884 +1,039
Feb09 081124 111.25 123.82 111.25 120.70 +7.83 6,566 12,828 +862
Mar09 081124 118.40 128.02 116.03 125.10 +7.98 4,142 14,913 +943
Apr09 081124 132.46 143.48 132.46 140.60 +7.98 1,514 13,560 +75
May09 081124 137.80 144.54 137.80 143.00 +8.18 874 7,722 +79
Jun09 081124 138.92 148.46 136.69 145.30 +8.28 1,465 7,867 -197
Jul09 081124 141.00 150.00 141.00 147.05 +8.18 648 4,647 +221
Aug09 081124 148.55 148.55 148.55 148.55 +8.13 242 2,454 +105
Sep09 081124 149.60 149.60 149.60 149.60 +8.13 130 2,824 +2
Total Volume and Open Interest 60,896 183,095 -1,764
e-miNY RBOB Gasoline(NYM)
Dec08 081124 114.25 114.25 114.25 114.25 +7.82      
Jan09 081124 116.95 116.95 116.95 116.95 +7.88      
Feb09 081124 120.70 120.70 120.70 120.70 +7.83      
Mar09 081124 125.10 125.10 125.10 125.10 +7.98      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec08 081124 6.672 6.950 6.601 6.888 +0.408 55,041 11,500 -15,832
Jan09 081124 6.643 6.868 6.621 6.827 +0.324 29,064 128,247 -1,224
Feb09 081124 6.676 6.885 6.655 6.850 +0.310 6,615 43,518 +200
Mar09 081124 6.550 6.833 6.550 6.805 +0.290 5,718 79,539 +275
Apr09 081124 6.610 6.788 6.585 6.765 +0.285 5,148 55,239 +536
May09 081124 6.650 6.824 6.622 6.805 +0.275 1,419 35,575 +119
Jun09 081124 6.807 6.909 6.750 6.905 +0.260 737 23,205 -17
Jul09 081124 6.915 7.027 6.850 7.020 +0.245 805 20,769 +257
Aug09 081124 7.032 7.124 6.969 7.120 +0.243 981 20,084 -78
Sep09 081124 7.070 7.169 7.015 7.165 +0.245 588 16,644 -110
Oct09 081124 7.154 7.259 7.100 7.255 +0.245 2,506 33,411 -330
Nov09 081124 7.487 7.610 7.463 7.600 +0.225 955 17,034 +149
Dec09 081124 7.890 7.976 7.860 7.970 +0.210 423 26,327 -123
Jan10 081124 8.150 8.230 8.100 8.215 +0.205 1,371 18,899 -440
Feb10 081124 8.132 8.245 8.106 8.220 +0.205 73 8,040 +23
Mar10 081124 7.944 8.062 7.940 8.045 +0.205 158 16,870 -52
Total Volume and Open Interest 165,788 739,878 -3,784
Brent Crude Oil(ICE)
Jan09 081124 50.00 54.50 48.00 53.93 +4.74 95,634 108,099 -2,365
Feb09 081124 51.04 56.20 49.67 55.64 +4.74 39,610 108,646 +2,243
Mar09 081124 52.20 57.70 51.16 57.14 +4.80 21,268 51,126 +1,264
Apr09 081124 53.21 59.01 52.56 58.49 +4.83 11,343 18,596 -556
May09 081124 54.46 60.27 53.80 59.71 +4.81 8,924 20,875 +2,618
Jun09 081124 56.02 61.50 54.84 60.83 +4.76 12,914 37,926 -296
Jul09 081124 56.87 61.94 56.87 61.94 +4.69 3,857 12,186 -902
Aug09 081124 59.14 63.74 58.71 63.01 +4.61 2,012 11,316 +125
Sep09 081124 60.14 64.10 59.68 64.02 +4.58 1,262 11,960 +37
Oct09 081124 64.91 64.91 64.91 64.91 +4.60 910 7,089 +148
Nov09 081124 65.68 65.68 65.68 65.68 +4.61 1,011 9,871 +89
Dec09 081124 61.80 67.30 61.38 66.42 +4.62 6,745 61,779 +569
Jan10 081124 67.27 67.27 67.27 67.27 +4.62 0 9,284 +184
Feb10 081124 68.12 68.12 68.12 68.12 +4.58 0 3,676 +113
Total Volume and Open Interest 237,132 564,201 +15,640
Gas Oil(ICE)
Dec08 081124 530.75 565.25 512.75 553.50 +32.75 0 58,545 +850
Jan09 081124 537.75 572.25 520.00 560.25 +32.50 0 74,307 +554
Feb09 081124 543.50 581.00 529.25 568.75 +32.00 0 29,355 +252
Mar09 081124 547.50 583.75 537.75 576.50 +31.75 0 15,920 +28
Apr09 081124 548.25 590.00 544.75 583.25 +31.50 0 16,226 +240
May09 081124 555.25 598.25 552.00 589.75 +31.00 0 16,719 +135
Jun09 081124 562.25 605.25 559.00 596.25 +30.50 0 35,452 -498
Jul09 081124 578.50 611.25 578.50 605.75 +30.25 0 10,919 -299
Aug09 081124 588.25 621.50 588.25 615.25 +30.00 0 8,749 -15
Sep09 081124 596.00 629.50 596.00 622.75 +29.75 0 6,562 +196
Total Volume and Open Interest 94,280 356,871 +2,808
Ethanol(CBOT)
Nov08 081105 1.765 1.879 1.765 1.879 +0.036 13 100 -33
Dec08 081124 1.625 1.650 1.625 1.642 +0.064 39 234 -17
Jan09 081124 1.621 1.628 1.621 1.623 +0.060 13 401 +6
Feb09 081124 1.630 1.630 1.626 1.627 +0.067 2 206 +1
Mar09 081124 1.640 1.650 1.628 1.630 +0.040 11 292 +15
Apr09 081124 1.650 1.659 1.631 1.636 +0.036 16 352 +7
May09 081124 1.680 1.680 1.680 1.680 +0.080 2 179 +2
Jun09 081124 1.660 1.680 1.660 1.680 +0.075 4 172 +2
Total Volume and Open Interest 113 3,061 +46
US Dollar Index(ICE)
Dec08 081124 87.640 87.925 85.000 86.280 -2.135 4,721 35,957 +513
Mar09 081124 88.250 88.390 86.000 86.875 -2.180 104 2,197 +10
Jun09 081124 88.050 88.050 87.535 87.535 -2.190 1 88 +1
Total Volume and Open Interest 3,411 37,718 -383
Australian Dollar(CME)
Dec08 081124 63.29 65.34 62.22 64.67 +2.99 150 63,013 +88
Mar09 081124 63.30 65.00 61.49 64.47 +2.98 237 1,946 +196
Jun09 081124 64.30 64.30 61.32 64.30 +2.98 0 304 +0
Total Volume and Open Interest 35,482 65,157 +1,374
British Pound(CME)
Dec08 081124 149.10 151.88 148.41 151.16 +3.41 5 104,153 -1,174
Mar09 081124 149.09 151.89 148.59 151.33 +3.43 0 9,252 +2,490
Jun09 081124 151.39 151.70 147.96 151.39 +3.43 0 1,171 +0
Total Volume and Open Interest 73,979 113,275 +1,209
Canadian Dollar(CME)
Dec08 081124 79.00 81.71 78.20 80.82 +3.13 357 80,384 -1,745
Mar09 081124 79.00 81.78 78.35 80.93 +3.16 51 4,955 +112
Jun09 081124 79.79 81.81 77.81 80.99 +3.18 0 1,595 +39
Sep09 081124 81.11 81.84 77.87 81.11 +3.24 33 1,366 +1
Total Volume and Open Interest 42,608 90,462 +796
Japanese Yen(CME)
Dec08 081124 104.45 105.41 102.82 103.32 -1.70 3 120,043 -500
Mar09 081124 104.76 105.91 103.59 103.85 -1.70 0 1,710 -56
Jun09 081124 104.27 105.97 104.16 104.27 -1.70 0 3,661 +0
Total Volume and Open Interest 162,226 125,982 +5,706
Swiss Franc(CME)
Dec08 081124 81.95 84.10 81.82 83.50 +1.75 5 40,872 +675
Mar09 081124 82.30 84.11 82.09 83.86 +1.77 18 1,658 +125
Jun09 081124 84.18 84.18 82.39 84.18 +1.79 0 291 +0
Total Volume and Open Interest 28,656 42,030 +807
EuroFX(CME)
Dec08 081124 125.86 129.69 125.58 128.70 +3.74 49 135,512 -5,535
Mar09 081124 125.96 129.50 125.54 128.67 +3.75 83 29,181 +2,477
Jun09 081124 126.09 129.09 124.92 128.67 +3.75 0 627 +1
Total Volume and Open Interest 192,863 169,362 -1,313
Mexican Peso(CME)
Dec08 081124 721.0 755.8 719.0 737.2 +20.2 61 40,893 -5
Jan09 081124 729.2 729.2 709.0 729.2 +20.2      
Total Volume and Open Interest 5,170 41,422 -507
30-Year T-Bonds(CBOT)
Dec08 081124 125~275 126~255 124~090 125~090 -1~005 364,495 533,628 -76,054
Mar09 081124 124~195 125~090 123~080 124~080 -0~280 113,599 173,952 +48,930
Jun09 081124 123~040 123~240 122~290 122~290 -0~270 100 106 +0
Total Volume and Open Interest 587,723 734,828 -15,073
10-Year T-Notes(CBOT)
Dec08 081124 120~015 120~120 119~075 119~125 -1~030 676,678 866,685 -166,156
Mar09 081124 117~230 118~005 116~305 117~025 -1~045 130,933 265,938 +50,576
Jun09 081124 116~025 117~070 116~025 116~025 -1~045      
Total Volume and Open Interest 1,160,450 1,248,203 +3,437
5-Year T-Notes(CBOT)
Dec08 081124 118~021 118~035 117~046 117~066 -0~122 370,704 0 +0
Mar09 081124 115~084 115~089 114~096 114~115 -0~125 74,025 0 +0
Jun09 081124 114~115 115~112 114~115 114~115 -0~125      
Total Volume and Open Interest 606,180 1,260,192 -19,791
2 Year T-Notes(CBOT)
Dec08 081124 108~073 108~087 108~053 108~060 -0~028 37,802 520,080 -72,961
Mar09 081124 107~082 107~094 107~061 107~076 -0~018 36,449 84,552 +45,279
Jun09 081124 107~076 107~095 107~076 107~076 -0~018      
Total Volume and Open Interest 338,728 632,314 -26,484
Eurodollars(CME)
Dec08 081124 98.033 98.070 97.820 97.933 -0.065 6,307 1,581,824 +1,024
Mar09 081124 98.110 98.140 97.930 97.980 -0.105 12,095 1,279,914 -6,914
Jun09 081124 98.080 98.095 97.855 97.885 -0.170 4,223 985,456 -2,373
Sep09 081124 97.980 98.010 97.730 97.765 -0.215 3,826 903,957 -9,026
Dec09 081124 97.850 97.875 97.560 97.595 -0.245 3,978 819,749 -3,417
Mar10 081124 97.780 97.835 97.515 97.545 -0.250 2,326 598,666 -6,717
Jun10 081124 97.680 97.685 97.375 97.405 -0.250 1,208 385,309 +1,798
Sep10 081124 97.465 97.495 97.180 97.205 -0.255 3,657 350,457 +10,073
Dec10 081124 97.170 97.175 96.875 96.905 -0.250 3,053 255,881 +666
Mar11 081124 96.910 96.925 96.675 96.710 -0.230 1,317 199,296 -3,487
Jun11 081124 96.685 96.690 96.445 96.475 -0.215 1,866 210,400 +829
Sep11 081124 96.425 96.470 96.230 96.265 -0.205 3,590 138,815 -91
Dec11 081124 96.205 96.260 96.035 96.065 -0.195 4,362 95,294 +4,076
Mar12 081124 96.215 96.220 96.005 96.035 -0.180 723 95,589 +1,051
Jun12 081124 96.105 96.110 95.905 95.935 -0.165 962 71,497 +318
Sep12 081124 96.000 96.030 95.815 95.855 -0.155 1,568 61,655 +952
Dec12 081124 95.910 95.910 95.700 95.745 -0.140 470 54,037 -266
Mar13 081124 95.855 95.855 95.680 95.730 -0.130 688 53,126 +577
Total Volume and Open Interest 1,995,306 8,322,206 +19,276
30 Day Federal Funds(CBOT)
Nov08 081124 99.560 99.585 99.537 99.545 -0.040 105 99,198 +877
Dec08 081124 99.545 99.560 99.510 99.530 -0.030 220 64,330 +654
Jan09 081124 99.520 99.560 99.505 99.530 -0.015 115 62,437 -858
Feb09 081124 99.545 99.600 99.510 99.555 +0.010 0 66,720 +86
Mar09 081124 99.485 99.550 99.450 99.510 +0.005 0 44,336 +796
Apr09 081124 99.435 99.505 99.400 99.455 -0.005 0 33,601 -705
Total Volume and Open Interest 50,214 466,774 -9,660
30 Day Fed Funds(e-CBOT)
Nov08 081124 99.560 99.560 99.537 99.550 -0.007 3,564 99,198 +877
Dec08 081124 99.545 99.555 99.510 99.525 -0.035 5,955 64,330 +654
Jan09 081124 99.520 99.560 99.505 99.525 -0.035 5,433 62,437 -858
Feb09 081124 99.545 99.600 99.510 99.550 -0.010 5,438 66,720 +86
Mar09 081124 99.485 99.550 99.450 99.500 -0.005 5,892 44,336 +796
Apr09 081124 99.435 99.505 99.400 99.450 -0.010 4,574 33,601 -705
Total Volume and Open Interest 40,213 469,762 +3,423
3-Mth Euro-Yen(CME)
Dec08 081124 99.17 99.17 99.17 99.17 unch 0 3,987 +0
Mar09 081124 99.26 99.26 99.26 99.26 unch 0 4,968 +0
Jun09 081124 99.34 99.34 99.34 99.34 unch 0 878 -80
Sep09 081124 99.31 99.31 99.31 99.31 unch 0 480 +0
Dec09 081124 99.31 99.31 99.31 99.31 unch 0 100 +0
Mar10 081124 99.20 99.20 99.20 99.20 unch      
Jun10 081124 99.14 99.14 99.14 99.14 unch      
Sep10 081124 99.12 99.12 99.12 99.12 unch      
Dec10 081124 99.08 99.08 99.08 99.08 -0.04      
Mar11 081124 99.00 99.00 99.00 99.00 -0.03      
Total Volume and Open Interest 0 10,413 -80
3-Mth Euro-Yen(SGX)
Dec08 081124 99.15 99.15 99.15 99.15 unch 351 20,354 -123
Mar09 081124 99.19 99.24 99.19 99.24 unch 11 12,420 -10
Jun09 081124 99.32 99.32 99.32 99.32 unch 30 5,463 +0
Sep09 081124 99.29 99.29 99.29 99.29 unch 351 3,014 -15
Dec09 081124 99.29 99.29 99.29 99.29 unch 1 973 -1
Mar10 081124 99.18 99.18 99.18 99.18 unch 0 880 +0
Jun10 081124 99.12 99.12 99.12 99.12 unch 0 513 +0
Sep10 081124 99.10 99.10 99.10 99.10 unch 0 252 +0
Total Volume and Open Interest 744 46,138 -106
Japanese Gov't Bonds(SGX)
Dec08 081120 139.07 139.36 138.96 139.26 +0.88 1,145 9,621 -86
Mar09 081121 139.21 139.21 139.21 139.21 -0.05      
Jun09 081121 139.21 139.21 139.21 139.21 -0.05      
Total Volume and Open Interest 1,743 10,091 +179
Euro-Bund(EUREX)
Dec08 081124 120.71 120.96 119.77 120.27 +1.53 583,770 1,052,295 -3,986
Mar09 081124 120.86 121.05 119.90 120.40 +1.54 1,947 17,675 -328
Jun09 081124 121.17 121.17 121.17 121.17 +1.53 65 0 +0
Total Volume and Open Interest 585,782 1,069,970 -4,314
Euro-Bobl(EUREX)
Dec08 081124 114.57 114.63 113.98 114.29 -0.28 602,303 970,374 +2,658
Mar09 081124 114.37 114.59 114.02 114.30 -0.36 12,286 43,605 +4,715
Jun09 081124 114.80 114.80 114.80 114.80 -0.29      
Total Volume and Open Interest 614,589 1,013,979 +7,373
3-Mth Euribor(EUREX)
Dec08 081105 96.290 96.290 96.230 96.265 +0.240 437 18,084 +428
Mar09 081124 97.430 97.430 97.335 97.370 +0.095 177 5,474 -20
Jun09 081124 97.585 97.585 97.485 97.525 +0.080 43 2,837 -33
Total Volume and Open Interest 892 37,118 -180
Long Gilt(LIFFE)
Dec08 081124 116~27 117~01 115~29 116~08 -0~19 100,630 327,113 -12,579
Mar09 081124 115~30 116~03 115~06 115~17 -0~12 10,905 37,274 +10,208
Total Volume and Open Interest 126,692 366,758 +3,571
3-Mth Short Sterling(LIFFE)
Dec08 081124 96.69 96.72 96.67 96.69 -0.01 18,608 445,180 +293
Mar09 081124 97.40 97.44 97.32 97.36 -0.04 31,383 432,781 +3,871
Jun09 081124 97.55 97.59 97.44 97.50 -0.06 36,810 302,546 +1,597
Sep09 081124 97.49 97.54 97.38 97.45 -0.06 33,735 215,478 +885
Dec09 081124 97.26 97.29 97.14 97.19 -0.06 38,094 245,457 +4,190
Mar10 081124 97.08 97.11 96.95 97.00 -0.07 26,117 167,545 +971
Total Volume and Open Interest 317,099 2,026,801 -5,333
3-Mth Euribor(LIFFE)
Dec08 081121 96.665 96.690 96.585 96.665 -0.015 79,323 825,136 +3,791
Mar09 081124 97.430 97.430 97.305 97.370 -0.060 138,736 627,416 +958
Jun09 081124 97.595 97.605 97.450 97.525 -0.070 120,917 571,756 +16,145
Total Volume and Open Interest 765,802 3,687,370 +52,030
3-Mth Aus T-Bills(SFE)
Dec08 081124 95.88 95.96 95.85 95.86 -0.04 8,820 750,744 +1,528
Mar09 081124 96.92 96.96 96.81 96.90 -0.02 10,061 349,956 +5,938
Jun09 081124 96.89 96.96 96.81 96.90 -0.01 4,700 188,180 +1,048
Sep09 081124 96.71 96.78 96.63 96.71 unch 2,254 124,866 +1,787
Dec09 081124 96.29 96.39 96.27 96.32 unch 690 82,260 -84
Mar10 081124 95.80 95.88 95.80 95.85 unch 915 42,632 -20
Jun10 081124 95.36 95.37 95.32 95.37 +0.03 281 34,802 -55
Sep10 081124 94.93 94.93 94.88 94.93 +0.01 127 18,989 +343
Dec10 081124 94.61 94.61 94.58 94.58 +0.04 57 3,900 +42
Mar11 081124 94.38 94.38 94.38 94.38 -0.02 30 802 +5
Total Volume and Open Interest 34,007 1,597,989 +10,532
10-Year Aus T-Bonds(SFE)
Dec08 081124 95.34 95.50 95.32 95.40 +0.03 25,667 373,592 +2,457
Mar09 081124 95.35 95.35 95.35 95.35 +0.03      
Total Volume and Open Interest 30,713 373,592 +2,457
3-Year Aus T-Bonds(SFE)
Dec08 081124 96.44 96.53 96.40 96.47 0.00 46,856 606,884 +5,354
Mar09 081124 96.29 96.29 96.29 96.29 +0.09 0 13 +0
Total Volume and Open Interest 57,536 606,897 +5,354
Gold(CMX)
Dec08 081124 802.0 830.1 786.2 819.5 +27.7 178,814 92,157 -5,923
Feb09 081124 802.5 831.0 787.2 820.4 +28.0 28,634 98,661 +9,093
Apr09 081124 803.3 831.2 788.8 821.6 +28.2 1,279 24,027 +180
Jun09 081124 810.0 832.2 790.5 823.1 +28.3 1,882 23,195 -544
Aug09 081124 833.7 833.7 825.2 825.2 +28.7 15 11,840 -5
Oct09 081124 834.8 834.8 827.5 827.5 +29.1 115 3,006 +0
Dec09 081124 800.0 839.2 800.0 829.9 +29.5 334 12,892 +134
Feb10 081124 832.4 832.4 832.4 832.4 +29.7 14 696 +0
Apr10 081124 834.9 834.9 834.9 834.9 +29.9 10 35 +0
Jun10 081124 841.4 841.4 837.5 837.5 +30.2 100 2,336 +100
Aug10 081124 810.7 840.4 810.7 840.4 +30.5 100 100 +0
Total Volume and Open Interest 142,494 285,443 -5,117
Silver(CMX)
Dec08 081124 963.5 1068.0 946.0 1035.5 +87.5 26,106 24,812 -3,925
Mar09 081124 967.0 1070.5 949.0 1037.8 +87.3 9,309 37,115 +2,350
May09 081124 992.0 1060.0 992.0 1039.2 +87.3 439 6,167 -37
Jul09 081124 975.0 1061.0 968.0 1040.0 +87.3 62 7,931 +57
Sep09 081124 1041.0 1041.0 1041.0 1041.0 +87.3 54 3,184 +4
Dec09 081124 959.0 1068.0 959.0 1042.2 +87.3 63 3,570 +23
Mar10 081124 1044.3 1044.3 1044.3 1044.3 +87.4 55 754 +0
Total Volume and Open Interest 36,574 92,123 +194
Platinum(NYMEX)
Jan09 081124 826.1 879.0 821.1 866.4 +40.7 2,330 15,980 +12
Apr09 081124 839.5 882.4 839.5 872.4 +42.2 41 1,158 +17
Total Volume and Open Interest 2,582 17,109 +98
Palladium(NYMEX)
Dec08 081124 185.10 199.90 181.65 195.80 +16.95 1,993 4,668 -712
Mar09 081124 183.70 201.10 183.70 196.90 +16.65 1,503 8,382 +194
Jun09 081124 199.35 199.35 199.35 199.35 +16.95 17 35 +16
Total Volume and Open Interest 3,459 13,587 -65
Copper(CMX)
Dec08 081124 160.90 172.30 155.30 167.35 +9.45 12,818 14,358 -3,744
Mar09 081124 161.00 172.00 155.55 167.15 +9.25 8,780 44,894 +1,329
May09 081124 159.55 172.50 159.55 168.20 +9.00 365 4,304 +57
Jul09 081124 160.00 172.85 158.80 169.30 +8.90 100 1,809 +47
Sep09 081124 168.20 173.00 168.20 170.25 +8.80 26 1,612 +8
Total Volume and Open Interest 25,774 79,677 -900
Aluminum(CMX)
Nov08 081124 0.82 0.82 0.82 0.82 -79.53      
Dec08 081124 0.83 0.83 0.83 0.83 -80.27      
Jan09 081124 0.83 0.83 0.83 0.83 -81.02      
Feb09 081124 0.84 0.84 0.84 0.84 -81.76      
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 081124 8059 8585 7909 8385 +349 2,377 28,936 +2,040
Mar09 081124 8265 8520 8200 8351 +363 11 194 -1
Jun09 081124 8305 8305 7956 8305 +349      
Sep09 081124 8285 8285 7916 8285 +369      
Total Volume and Open Interest 4,926 27,091 +296
S & P 500(CME)
Dec08 081124 800.20 866.00 783.30 848.00 +56.00 50,463 605,759 -2,169
Mar09 081124 815.00 862.00 808.00 846.40 +56.60 577 16,915 +387
Jun09 081124 846.40 863.30 809.30 846.40 +57.10 13 8,356 +13
Sep09 081124 843.90 860.30 806.30 843.90 +57.60 0 768 +0
Total Volume and Open Interest 86,858 633,567 +596
S & P 500 E-Mini(Globex)
Dec08 081124 801.00 866.25 783.25 848.00 +50.25 4,278,847 3,184,606 +4,194
Mar09 081124 794.50 864.50 781.50 846.50 +47.75 10,574 112,741 +800
Total Volume and Open Interest 4,487,723 3,298,291 +80,195
NASDAQ 100(CME)
Dec08 081124 1094.30 1163.00 1072.80 1147.00 +56.00 1,539 32,458 -27
Mar09 081124 1118.00 1152.30 1118.00 1149.80 +56.50 0 34 -2
Jun09 081124 1151.50 1154.00 1151.50 1151.50 +56.50 0 5 +0
Total Volume and Open Interest 7,266 32,526 +1,122
NASDAQ 100 E-Mini(Globex)
Dec08 081124 1098.30 1164.00 1072.30 1147.00 +56.00 511,389 353,747 -13,820
Mar09 081124 1096.00 1165.80 1075.80 1149.80 +56.50 184 708 +23
Total Volume and Open Interest 585,184 369,881 -2,548
S & P Midcap 400(CME)
Dec08 081124 445.00 474.00 444.00 470.50 +37.10 181 6,920 +370
Mar09 081124 469.60 470.10 469.60 469.60 +37.10      
Jun09 081124 467.80 468.30 467.80 467.80 +37.10      
Total Volume and Open Interest 337 6,550 -287
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 081121 7340 8010 7310 7895 +190 78,769 264,805 +3,715
Mar09 081121 7385 8005 7345 7910 +210 331 1,163 -22
Total Volume and Open Interest 79,100 266,218 +3,693
Nikkei 225(SGX)
Dec08 081121 7340 8010 7310 7895 +190 78,769 264,805 +3,715
Mar09 081121 7385 8005 7345 7910 +210 331 1,163 -22
Jun09 081121 7825 7825 7825 7825 +210 0 158 +0
Total Volume and Open Interest 79,100 266,218 +3,693
CAC 40(EURONEXT)
Dec08 081124 2966.0 3170.0 2929.0 3166.5 +285.5 200,565 387,842 +63,541
Jan09 081124 2987.0 3173.0 2943.0 3173.0 +286.5 95 1,321 +9
Feb09 081124 3176.5 3176.5 3176.5 3176.5        
Hang Seng Index(HKFE)
Nov08 081124 12270 12648 12138 12485 -31 7,914 3,818 -1,982
Dec08 081124 12549 12648 12146 12480 -37 563 993 +212
Total Volume and Open Interest 8,483 4,901 -1,774
DAX(EUREX)
Dec08 081124 4262.0 4643.5 4164.5 4578.5 +489.5 249,435 213,049 +6,893
Mar09 081124 4286.0 4659.5 4195.0 4607.5 +494.0 3,102 14,667 +1,055
Jun09 081124 4260.0 4675.0 4260.0 4635.5 +496.5 1,047 3,157 -164
Total Volume and Open Interest 259,466 223,089 +0
FT-SE 100(EURONEXT)
Dec08 081124 3884.50 4234.00 3833.00 4159.50 +380.00 193,087 737,647 -19,887
Mar09 081124 3842.00 4134.00 3812.00 4134.00 +382.50 703 8,963 +7
Jun09 081124 4105.50 4105.50 4105.50 4105.50 +375.00 0 75 +0
Total Volume and Open Interest 209,269 766,565 +5,038
SPI 200(SFE)
Dec08 081124 3466.0 3543.0 3350.0 3456.0 +24.0 49,526 379,468 +7,644
Mar09 081124 3365.0 3417.0 3365.0 3417.0 +29.0 15 1,821 -4
Jun09 081124 3404.0 3404.0 3404.0 3404.0 +25.0 134 2,521 +2
Total Volume and Open Interest 53,952 384,935 +7,642
GSCI(CME)
Dec08 081124 376.70 397.00 376.70 393.50 +25.50 493 15,451 +92
Jan09 081124 399.00 400.00 380.00 399.00 +25.00 0 5 +0
Feb09 081124 405.00 405.00 379.95 405.00 +25.00      
Total Volume and Open Interest 201 15,364 -26
RJ/CRB Index(ICE)
Jan09 081124 364.75 367.45 364.75 366.00 +17.00 2 869 +0
Feb09 081124 368.00 368.00 368.00 368.00 +17.00 2 6 +0
Apr09 081124 373.00 373.00 373.00 373.00 +17.00 0 400 +0
Total Volume and Open Interest 0 2 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

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

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