Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue November 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081125 883.50 892.75 871.00 883.00 -1.00 4,428 145,850 -748
Mar09 081125 891.75 901.00 880.25 891.50 -0.25 2,060 68,825 +3,323
May09 081125 901.00 910.00 889.00 900.50 -0.25 676 18,965 -530
Jul09 081125 905.75 919.25 898.25 910.00 +0.50 857 31,602 -614
Aug09 081125 909.25 912.00 908.50 912.00 +0.50 1 1,578 -1
Sep09 081125 907.00 907.00 905.50 907.00 +1.50 0 823 -5
Nov09 081125 901.00 910.50 892.00 902.00 +0.50 511 41,651 +141
Total Volume and Open Interest 96,776 312,924 -572
Soybean Meal(CBOT)
Dec08 081125 257.90 263.30 256.70 262.50 +4.80 5,967 20,212 -6,252
Jan09 081125 259.00 262.80 256.10 262.00 +4.60 5,744 30,361 +1,728
Mar09 081125 261.00 264.80 258.00 263.80 +4.40 3,671 29,593 +2,325
May09 081125 261.50 267.60 261.00 266.80 +4.50 1,369 14,376 -142
Jul09 081125 265.00 271.00 264.50 270.20 +4.90 985 17,422 -54
Aug09 081125 269.00 272.20 268.00 271.70 +4.90 14 4,552 +6
Sep09 081125 270.10 272.80 270.10 271.00 +5.00 2 3,336 +0
Oct09 081125 267.00 267.00 265.50 265.90 +5.10 4 1,952 -12
Total Volume and Open Interest 61,611 133,235 -2,682
Soybean Oil(CBOT)
Dec08 081125 32.95 33.23 31.73 32.24 -0.50 2,814 26,993 -2,068
Jan09 081125 33.10 33.10 32.10 32.64 -0.47 3,531 87,863 +2,011
Mar09 081125 33.51 33.51 32.53 33.07 -0.44 2,381 40,877 +269
May09 081125 33.61 33.76 32.96 33.48 -0.43 842 19,226 +184
Jul09 081125 34.00 34.10 33.32 33.86 -0.42 469 26,854 -192
Aug09 081125 33.95 34.47 33.60 34.05 -0.42 9 3,996 -7
Sep09 081125 34.15 34.65 33.75 34.23 -0.42 208 4,234 +190
Oct09 081125 34.24 34.38 33.90 34.38 -0.41 83 3,472 +86
Total Volume and Open Interest 64,299 237,941 -19,821
Canola(WCE)
Jan09 081125 412.0 413.3 409.0 411.5 -2.8 2,479 61,047 -1,519
Mar09 081125 421.0 422.0 417.8 420.2 -3.1 782 14,997 +1,112
May09 081125 426.6 429.0 426.6 429.0 -3.2 97 4,955 +39
Jul09 081125 436.0 438.0 435.0 437.5 -3.1 111 5,364 +9
Nov09 081125 448.4 450.1 447.3 450.1 -3.4 105 5,442 +7
Total Volume and Open Interest 6,519 92,207 +100
Corn(CBOT)
Dec08 081125 354.25 357.00 347.00 353.50 -1.00 12,373 124,933 -20,470
Mar09 081125 371.00 373.50 363.50 370.50 -0.50 14,328 360,473 +6,779
May09 081125 382.00 383.75 375.00 381.75 -0.50 2,114 91,143 +1,746
Jul09 081125 393.50 394.50 385.75 393.00 -0.50 312 120,257 +1,355
Sep09 081125 401.00 404.00 397.50 404.00 unch 66 23,724 +155
Dec09 081125 417.25 420.00 410.50 417.50 -0.25 652 138,504 -353
Total Volume and Open Interest 305,983 912,524 -49,433
Wheat(CBOT)
Dec08 081125 537.75 542.50 528.50 534.00 -3.50 940 28,569 -8,066
Mar09 081125 555.00 561.00 547.00 552.75 -4.00 2,002 131,437 +4,879
May09 081125 566.00 574.50 562.25 566.50 -3.75 332 20,468 -37
Jul09 081125 583.25 587.50 575.25 580.25 -3.50 51 50,551 -193
Sep09 081125 606.50 607.25 599.75 603.25 -2.50 0 15,708 -40
Total Volume and Open Interest 63,214 273,311 -16,525
Wheat(KCBT)
Dec08 081125 567.75 571.25 558.25 562.25 -6.50 8,358 10,218 -3,365
Mar09 081125 582.75 588.25 574.25 579.75 -4.25 7,036 37,184 +1,075
May09 081125 587.50 597.75 585.00 589.75 -4.50 169 7,724 +17
Jul09 081125 600.75 608.50 594.50 599.75 -4.00 646 16,754 +105
Sep09 081125 609.50 618.75 608.00 611.00 -4.00 103 3,095 +70
Total Volume and Open Interest 13,373 82,533 -8,371
Wheat(MGE)
Dec08 081125 608.50 616.50 603.50 605.75 -10.00 1,423 3,122 -528
Mar09 081125 619.75 624.25 613.00 614.25 -6.25 2,637 14,045 -160
May09 081125 622.75 628.25 618.00 621.00 -4.75 664 6,219 +0
Jul09 081125 629.25 635.00 626.00 628.25 -4.75 151 2,023 +58
Sep09 081125 638.50 642.75 634.00 635.25 -3.25 146 2,828 +14
Total Volume and Open Interest 4,780 30,692 -2,330
Oats(CBOT)
Dec08 081125 207.50 213.25 202.00 203.25 -2.25 124 1,345 -178
Mar09 081125 222.00 230.00 217.25 219.50 -2.50 119 6,721 +95
May09 081125 232.50 232.50 230.50 231.00 -1.50 0 2,011 -3
Jul09 081125 241.50 243.00 241.50 241.50 -1.50 3 518 +2
Total Volume and Open Interest 1,205 14,535 -135
Rough Rice(CBOT)
Jan09 081125 13.83 14.03 13.49 13.49 -0.32 27 4,103 -38
Mar09 081125 14.26 14.26 13.74 13.74 -0.30 21 1,528 +14
May09 081125 14.49 14.49 13.97 13.97 -0.30 0 518 +0
Jul09 081125 14.60 14.60 14.20 14.20 -0.31 0 173 -1
Total Volume and Open Interest 704 6,609 +7
Live Cattle(CME)
Dec08 081125 86.800 87.000 85.230 85.830 -0.820 5,650 34,284 -1,366
Feb09 081125 87.700 87.830 86.385 87.330 -0.270 10,916 96,365 +117
Apr09 081125 89.250 89.450 88.150 89.150 -0.100 5,516 49,294 +323
Jun09 081125 84.830 85.050 84.150 84.900 +0.070 1,862 19,552 +51
Aug09 081125 84.450 84.600 83.500 84.580 +0.195 512 8,826 +137
Oct09 081125 87.000 87.800 87.000 87.700 -0.050 240 3,549 +38
Total Volume and Open Interest 34,103 214,624 -1,245
Feeder Cattle(CME)
Jan09 081125 90.930 91.785 90.300 91.400 unch 1,579 11,712 -163
Mar09 081125 92.230 92.450 91.230 92.250 unch 586 4,080 +190
Apr09 081125 92.900 93.000 91.750 92.400 -0.150 119 1,433 +18
May09 081125 92.600 93.135 92.135 93.135 unch 132 1,275 +13
Aug09 081125 95.300 95.300 94.550 95.200 +0.050 104 608 +22
Sep09 081125 95.000 95.400 95.000 95.400 +0.300 18 60 +10
Oct09 081125 95.250 95.250 95.250 95.250 +0.250 0 23 +0
Total Volume and Open Interest 3,169 19,101 +426
Lean Hogs(CME)
Dec08 081125 57.400 58.100 57.035 57.735 +0.355 5,147 21,752 -895
Feb09 081125 64.680 65.080 63.750 64.600 -0.150 6,349 73,469 +497
Apr09 081125 71.600 71.900 70.900 71.650 +0.050 1,836 37,499 +514
May09 081125 79.225 79.225 78.600 79.050 -0.175 42 1,309 +2
Jun09 081125 81.500 81.700 80.800 81.500 -0.050 1,418 22,992 +447
Jul09 081125 80.680 80.680 80.035 80.430 -0.320 914 4,217 +466
Aug09 081125 78.750 79.100 78.500 78.800 -0.300 201 3,315 +104
Oct09 081125 73.850 74.200 73.300 74.100 -0.200 111 2,173 +155
Total Volume and Open Interest 19,679 166,021 -3,526
Pork Bellies(CME)
Feb09 081125 92.200 93.500 90.800 92.050 -0.050 141 807 -27
Mar09 081125 90.500 91.900 90.500 90.500 +0.100 0 115 +0
May09 081125 90.400 92.900 90.400 90.400 unch 0 136 +0
Jul09 081125 90.000 93.000 90.000 90.000 unch 0 83 +0
Aug09 081125 90.000 90.000 89.000 90.000 +1.750 0 1 +0
Total Volume and Open Interest 188 1,169 +29
Class III Milk(CME)
Nov08 081125 15.54 15.54 15.50 15.50 -0.01 25 4,560 +21
Dec08 081125 15.48 15.50 15.20 15.38 +0.08 212 5,300 +2
Jan09 081125 14.30 14.35 14.10 14.20 -0.06 235 3,888 +25
Feb09 081125 14.19 14.19 14.01 14.15 +0.04 139 3,420 -23
Mar09 081125 14.20 14.26 14.05 14.18 unch 148 2,866 +0
Total Volume and Open Interest 944 37,572 +312
Cocoa(ICE)
Dec08 081125 2220 2277 2171 2256 +43 16 58 -10
Mar09 081125 2093 2170 2080 2143 +57 3,514 61,839 +378
May09 081125 2082 2162 2079 2138 +59 227 19,890 +11
Jul09 081125 2076 2150 2075 2129 +52 76 9,526 +54
Sep09 081125 2095 2126 2070 2119 +48 57 5,226 -9
Dec09 081125 2074 2120 2062 2114 +49 1 7,571 +1
Mar10 081125 2076 2112 2076 2112 +49 0 2,412 +0
Total Volume and Open Interest 6,462 107,914 +472
Coffee "C"(ICE)
Dec08 081125 114.25 114.25 112.00 112.50 +0.30 269 538 -374
Mar09 081125 114.10 115.80 113.30 114.40 +0.35 9,801 72,123 -247
May09 081125 117.00 118.50 116.25 117.15 +0.30 1,015 20,730 -63
Jul09 081125 119.50 120.25 119.00 119.80 +0.25 719 5,333 +141
Sep09 081125 122.45 122.95 121.60 122.30 +0.25 371 4,210 -107
Dec09 081125 125.90 126.40 125.05 125.80 +0.35 232 2,815 -5
Total Volume and Open Interest 7,447 108,190 -1,671
Orange Juice(ICE)
Jan09 081125 76.50 79.90 76.25 76.85 +0.40 702 16,402 +247
Mar09 081125 82.25 84.40 81.00 81.50 +0.55 268 8,734 +3
May09 081125 85.75 85.75 85.75 85.75 +0.70 17 1,924 +8
Jul09 081125 89.45 89.45 89.45 89.45 +0.70 9 862 +9
Sep09 081125 93.55 93.55 93.55 93.55 +0.70 0 167 +0
Nov09 081125 97.65 98.15 97.65 98.15 +0.70 0 110 +0
Total Volume and Open Interest 766 28,187 -55
Sugar #11(ICE)
Mar09 081125 11.73 11.98 11.56 11.61 -0.11 35,665 253,528 -3,054
May09 081125 12.09 12.31 11.88 11.97 -0.07 5,812 102,424 +405
Jul09 081125 12.32 12.48 12.10 12.16 -0.06 4,306 105,747 +573
Oct09 081125 12.75 12.90 12.58 12.60 -0.05 1,241 69,606 -54
Mar10 081125 13.20 13.47 13.13 13.20 -0.01 489 44,868 +81
Total Volume and Open Interest 42,590 630,686 -2,162
Sugar #14(ICE)
Jan09 081125 19.45 19.45 19.45 19.45 -0.05 180 1,292 -60
Mar09 081125 20.45 20.49 20.45 20.46 +0.01 70 2,788 +0
May09 081125 20.99 21.00 20.80 20.86 +0.04 7 2,181 +1
Jul09 081125 21.15 21.15 21.15 21.15 -0.01 15 1,733 +4
Sep09 081125 21.65 21.65 21.55 21.59 -0.02 8 819 -4
Total Volume and Open Interest 135 8,872 +7
London Cocoa(LCE)
Dec08 081125 1521 1540 1519 1540 +14 14,029 44,597 -12,333
Mar09 081125 1419 1432 1409 1431 +15 14,824 58,502 -1,884
May09 081125 1412 1425 1402 1425 +18 1,199 30,255 +135
Jul09 081125 1410 1429 1402 1426 +20 585 28,668 +169
Sep09 081125 1425 1427 1421 1424 +18 15 11,203 +0
Dec09 081125 1400 1411 1400 1408 +11 554 6,227 -165
Mar10 081125 1409 1409 1409 1409 +12 0 769 +0
Total Volume and Open Interest 49,379 194,311 +203
London Coffee(LCE)
Nov08 081125 1845.00 1924.00 1845.00 1890.00 +37.00 0 75 +0
Jan09 081125 1895.00 1940.00 1877.00 1910.00 +15.00 8,417 71,622 -1,756
Total Volume and Open Interest 2,540 73,453 -848
London Sugar(LCE)
Mar09 081125 325.70 330.00 323.50 323.50 -1.50 1,895 24,675 -167
May09 081125 333.50 335.20 330.80 331.30 -1.50 190 9,178 -86
Aug09 081125 340.00 342.70 338.00 338.00 -1.50 126 6,059 -74
Oct09 081125 348.00 349.00 345.90 345.90 -1.50 0 3,059 +0
Dec09 081125 358.00 358.00 352.60 352.60 -1.50 0 877 +0
Total Volume and Open Interest 1,782 44,491 +125
Cotton(ICE)
Dec08 081125 44.51 45.01 42.00 42.37 -1.93 397 5,906 -298
Mar09 081125 45.00 46.20 43.68 43.75 -1.05 12,634 79,339 -1,287
May09 081125 45.30 46.10 43.71 43.71 -1.09 2,114 14,093 +476
Jul09 081125 45.50 46.50 44.17 44.22 -1.18 889 15,421 +219
Oct09 081125 48.83 48.83 46.92 46.92 -1.33 6 130 +2
Dec09 081125 50.50 50.50 47.97 47.97 -1.16 205 13,958 +9
Total Volume and Open Interest 17,317 131,485 -3,060
Lumber(CME)
Jan09 081125 196.8 199.6 196.7 197.5 -0.1 397 4,889 +94
Mar09 081125 212.6 214.7 212.1 213.5 +0.1 146 1,793 +29
May09 081125 230.0 230.9 229.0 230.9 -0.6 93 692 +1
Jul09 081125 234.9 234.9 234.0 234.0 +0.2 6 200 +3
Total Volume and Open Interest 451 7,524 -148
Crude Oil(NYM)
Jan09 081125 54.30 54.66 50.52 50.77 -3.73 233,065 301,892 +2,851
Feb09 081125 55.62 55.75 51.76 52.01 -3.61 53,366 79,702 +6,466
Mar09 081125 56.15 56.41 53.02 53.21 -3.47 27,189 64,222 +1,749
Apr09 081125 57.38 57.47 54.19 54.33 -3.35 9,477 38,857 -649
May09 081125 58.35 58.35 55.30 55.40 -3.24 7,986 27,932 -1,411
Jun09 081125 57.99 59.44 55.85 56.43 -3.16 14,986 100,117 -2,588
Jul09 081125 58.92 59.02 57.24 57.40 -3.08 4,869 25,752 +147
Aug09 081125 59.50 59.50 58.32 58.32 -3.03 4,009 25,166 +1,200
Sep09 081125 59.90 61.50 59.12 59.22 -2.99 3,812 20,996 +292
Oct09 081125 60.10 60.10 60.10 60.10 -2.97 2,636 16,392 +422
Nov09 081125 61.90 62.40 60.96 60.96 -2.96 2,254 15,966 +136
Dec09 081125 64.58 64.58 61.30 61.82 -2.95 18,977 101,521 -2,653
Jan10 081125 64.05 64.06 62.65 62.65 -2.91 521 17,016 +233
Feb10 081125 63.49 63.49 63.49 63.49 -2.87 57 7,815 +3
Mar10 081125 64.33 64.33 64.33 64.33 -2.83 25 11,948 -10
Apr10 081125 65.14 65.14 65.14 65.14 -2.79 200 3,174 +200
Total Volume and Open Interest 416,171 1,111,522 +15,212
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 081125 54.250 54.600 50.500 50.775 -3.725 15,140 7,941 +1,312
Feb09 081125 55.675 55.675 51.800 52.000 -3.625 394 301 +3
Mar09 081125 54.550 55.250 53.000 53.200 -3.475 145 285 +9
Apr09 081125 54.325 54.325 54.325 54.325 -3.350 15 75 +2
May09 081125 55.400 55.400 55.400 55.400 -3.250 1 5 +1
Jun09 081125 56.425 56.425 56.425 56.425 -3.175 3 2 +1
Jul09 081125 57.400 57.400 57.400 57.400 -3.075 0 1 +0
Aug09 081125 58.325 58.325 58.325 58.325 -3.025 0 1 +0
Total Volume and Open Interest 11,891 7,357 -722
Heating Oil(NYM)
Dec08 081125 178.44 178.50 169.69 169.88 -8.56 23,808 16,875 -3,508
Jan09 081125 179.68 180.00 170.25 170.69 -8.92 32,958 65,043 +3,031
Feb09 081125 180.80 181.10 172.35 172.64 -8.72 6,492 21,131 +194
Mar09 081125 183.00 183.00 173.82 173.99 -8.47 3,525 20,905 +453
Apr09 081125 182.00 182.00 174.04 174.04 -8.27 1,584 10,541 +28
May09 081125 182.95 182.95 174.79 174.79 -8.17 1,033 12,017 +355
Jun09 081125 184.00 184.00 175.99 175.99 -8.17 2,025 19,293 +145
Jul09 081125 181.90 181.90 177.99 177.99 -7.97 1,591 7,489 +533
Aug09 081125 188.60 188.60 180.79 180.79 -7.82 400 4,181 -21
Sep09 081125 191.55 191.55 183.84 183.84 -7.72 784 7,253 -436
Oct09 081125 190.85 190.85 186.86 187.09 -7.67 156 2,659 +18
Nov09 081125 197.75 197.75 190.14 190.14 -7.62 135 1,947 +14
Total Volume and Open Interest 71,884 226,593 -296
Gasoline(NYMEX)
Dec08 081125 113.60 114.01 107.48 109.49 -4.76 18,636 26,804 -3,241
Jan09 081125 116.90 116.90 109.86 111.79 -5.16 20,636 72,094 +1,210
Feb09 081125 119.75 120.49 113.43 115.39 -5.31 5,742 12,684 -144
Mar09 081125 124.07 124.07 117.73 119.79 -5.31 3,814 15,262 +349
Apr09 081125 138.93 138.95 133.25 135.29 -5.31 3,120 14,513 +953
May09 081125 138.00 139.00 135.75 137.69 -5.31 2,133 7,694 -28
Jun09 081125 144.24 144.28 137.90 140.09 -5.21 2,108 7,619 -248
Jul09 081125 141.00 143.19 141.00 141.94 -5.11 1,027 4,379 -268
Aug09 081125 143.00 143.44 142.96 143.44 -5.11 121 2,424 -30
Sep09 081125 144.39 144.39 144.39 144.39 -5.21 638 2,713 -111
Total Volume and Open Interest 59,019 181,948 -1,147
e-miNY RBOB Gasoline(NYM)
Dec08 081125 109.49 109.49 109.49 109.49 -4.76      
Jan09 081125 117.00 117.00 111.79 111.79 -5.16      
Feb09 081125 115.39 115.39 115.39 115.39 -5.31      
Mar09 081125 119.79 119.79 119.79 119.79 -5.31      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec08 081124 6.705 6.915 6.640 6.888 +0.408 55,041 11,500 -15,832
Jan09 081125 6.837 6.863 6.347 6.386 -0.441 58,099 133,559 +5,312
Feb09 081125 6.872 6.872 6.387 6.436 -0.414 9,641 43,501 -17
Mar09 081125 6.810 6.839 6.372 6.411 -0.394 10,186 80,697 +1,158
Apr09 081125 6.700 6.700 6.362 6.401 -0.364 9,036 56,300 +1,061
May09 081125 6.730 6.788 6.418 6.454 -0.351 5,062 37,075 +1,500
Jun09 081125 6.796 6.796 6.527 6.562 -0.343 1,556 22,869 -336
Jul09 081125 6.912 6.912 6.636 6.680 -0.340 1,440 20,929 +160
Aug09 081125 6.940 6.940 6.760 6.783 -0.337 724 19,972 -112
Sep09 081125 7.110 7.110 6.789 6.828 -0.337 665 16,479 -165
Oct09 081125 7.185 7.185 6.896 6.923 -0.332 2,558 33,157 -254
Nov09 081125 7.480 7.480 7.260 7.293 -0.307 774 17,089 +55
Dec09 081125 7.904 7.904 6.425 7.688 -0.282 378 26,337 +10
Jan10 081125 8.105 8.105 7.908 7.933 -0.282 1,037 19,009 +110
Feb10 081125 8.089 8.090 7.900 7.943 -0.277 124 8,093 +53
Mar10 081125 7.900 7.900 7.750 7.768 -0.277 461 16,809 -61
Total Volume and Open Interest 112,048 723,082 -16,796
Brent Crude Oil(ICE)
Jan09 081125 53.70 53.86 50.10 50.35 -3.58 107,372 108,546 +447
Feb09 081125 55.13 55.60 52.06 52.33 -3.31 33,232 110,629 +1,983
Mar09 081125 56.25 57.07 53.78 54.02 -3.12 20,506 51,690 +564
Apr09 081125 57.29 58.41 55.18 55.46 -3.03 10,598 18,672 +76
May09 081125 57.80 59.61 56.39 56.72 -2.99 6,394 21,531 +656
Jun09 081125 58.90 60.74 57.52 57.91 -2.92 10,483 39,043 +1,117
Jul09 081125 60.03 61.30 58.76 59.04 -2.90 2,400 12,731 +545
Aug09 081125 61.12 62.40 59.84 60.12 -2.89 2,211 12,065 +749
Sep09 081125 62.16 63.37 60.90 61.19 -2.83 1,479 12,294 +334
Oct09 081125 62.17 62.17 62.17 62.17 -2.74 0 7,177 +88
Nov09 081125 63.05 63.05 63.05 63.05 -2.63 0 9,824 -47
Dec09 081125 64.78 66.16 63.31 63.91 -2.51 9,140 59,760 -2,019
Jan10 081125 64.81 64.81 64.81 64.81 -2.46 0 9,534 +250
Feb10 081125 65.66 65.66 65.66 65.66 -2.46 0 3,579 -97
Total Volume and Open Interest 280,835 567,815 +3,614
Gas Oil(ICE)
Dec08 081125 552.00 555.25 528.00 532.75 -20.75 28,135 57,691 -854
Jan09 081125 563.50 563.50 535.00 539.25 -21.00 30,267 74,733 +426
Feb09 081125 566.75 569.75 544.50 547.75 -21.00 8,167 30,930 +1,575
Mar09 081125 570.00 576.25 555.00 555.50 -21.00 2,264 15,740 -180
Apr09 081125 574.50 582.75 562.00 562.50 -20.75 1,905 16,276 +50
May09 081125 581.25 589.25 569.00 569.50 -20.25 1,851 16,664 -55
Jun09 081125 587.00 595.75 574.75 576.50 -19.75 3,602 35,760 +308
Jul09 081125 595.75 603.25 584.75 586.25 -19.50 1,093 10,983 +64
Aug09 081125 605.50 613.00 594.50 596.25 -19.00 770 9,016 +267
Sep09 081125 613.25 620.75 604.00 604.00 -18.75 382 6,878 +316
Total Volume and Open Interest 83,330 361,210 +4,339
Ethanol(CBOT)
Nov08 081105 1.765 1.879 1.765 1.879 +0.036 13 100 -33
Dec08 081125 1.614 1.614 1.580 1.607 -0.035 44 212 -22
Jan09 081125 1.609 1.610 1.580 1.599 -0.024 32 406 +5
Feb09 081125 1.599 1.610 1.590 1.600 -0.027 14 214 +8
Mar09 081125 1.590 1.623 1.590 1.610 -0.020 1 287 -5
Apr09 081125 1.592 1.646 1.592 1.620 -0.016 3 353 +1
May09 081125 1.620 1.650 1.620 1.650 -0.030 0 179 +0
Jun09 081125 1.650 1.650 1.650 1.650 -0.030 5 175 +3
Total Volume and Open Interest 135 3,082 +21
US Dollar Index(ICE)
Dec08 081125 86.090 86.595 84.650 85.060 -1.220 9,310 37,694 +1,737
Mar09 081125 86.770 87.200 85.345 85.660 -1.215 157 2,232 +35
Jun09 081125 86.135 86.375 85.890 86.240 -1.295 11 93 +5
Total Volume and Open Interest 4,640 38,242 +524
Australian Dollar(CME)
Dec08 081125 65.46 66.07 63.21 64.60 -0.07 3 63,542 +529
Mar09 081125 64.54 65.71 63.06 64.34 -0.13 1 4,512 +2,566
Jun09 081125 64.18 64.30 64.18 64.18 -0.12 0 304 +0
Total Volume and Open Interest 27,763 65,440 +283
British Pound(CME)
Dec08 081125 151.78 155.30 149.80 154.42 +3.26 2 104,032 -121
Mar09 081125 151.49 155.44 150.00 154.54 +3.21 6 9,470 +218
Jun09 081125 151.19 155.10 150.40 154.61 +3.22 0 1,171 +0
Total Volume and Open Interest 69,404 114,591 +1,316
Canadian Dollar(CME)
Dec08 081125 81.30 82.49 80.11 81.40 +0.58 237 76,735 -3,649
Mar09 081125 81.14 82.54 80.23 81.48 +0.55 1 5,086 +131
Jun09 081125 80.79 82.58 80.61 81.54 +0.55 0 1,590 -5
Sep09 081125 81.00 82.16 81.00 81.60 +0.49 0 1,366 +0
Total Volume and Open Interest 32,693 88,806 -1,656
Japanese Yen(CME)
Dec08 081125 103.01 105.39 103.01 104.61 +1.29 6 118,901 -1,142
Mar09 081125 104.30 105.89 103.62 105.12 +1.27 0 1,747 +37
Jun09 081125 105.53 105.99 104.27 105.53 +1.26 0 3,661 +0
Total Volume and Open Interest 128,513 125,426 -556
Swiss Franc(CME)
Dec08 081125 83.72 84.66 82.98 84.25 +0.75 342 39,092 -1,780
Mar09 081125 83.73 84.99 83.40 84.66 +0.80 340 1,971 +313
Jun09 081125 85.12 85.12 83.93 85.01 +0.83 0 291 +0
Total Volume and Open Interest 27,662 42,830 +800
EuroFX(CME)
Dec08 081125 129.45 130.77 127.98 130.18 +1.48 97 140,110 +4,598
Mar09 081125 129.34 130.68 128.00 130.15 +1.48 114 30,244 +1,063
Jun09 081125 130.09 130.57 128.27 130.08 +1.41 0 636 +9
Total Volume and Open Interest 223,488 166,305 -3,057
Mexican Peso(CME)
Dec08 081125 739.5 756.0 733.2 750.2 +13.0 46 40,575 -318
Jan09 081125 741.0 742.2 729.2 741.0 +11.8      
Total Volume and Open Interest 4,183 41,423 +1
30-Year T-Bonds(CBOT)
Dec08 081125 124~240 128~085 124~185 126~290 +1~200 374,840 380,105 -153,523
Mar09 081125 123~235 127~125 123~200 125~310 +1~230 234,995 329,364 +155,412
Jun09 081125 124~170 125~160 122~290 124~210 +1~240 40 137 +31
Total Volume and Open Interest 478,194 707,704 -27,124
10-Year T-Notes(CBOT)
Dec08 081125 119~150 121~240 119~135 121~055 +1~250 605,288 795,835 -70,850
Mar09 081125 117~060 119~265 117~060 119~075 +2~050 272,504 439,409 +173,471
Jun09 081125 118~075 118~075 116~025 118~075 +2~050      
Total Volume and Open Interest 807,611 1,132,623 -115,580
5-Year T-Notes(CBOT)
Dec08 081125 117~063 118~096 117~059 118~066 +1~001 417,121 0 +0
Mar09 081125 114~120 116~037 114~114 116~007 +1~021 197,388 0 +0
Jun09 081125 116~007 116~007 114~115 116~007 +1~021      
Total Volume and Open Interest 670,554 1,206,583 -53,609
2 Year T-Notes(CBOT)
Dec08 081125 108~062 108~109 108~057 108~102 +0~042 76,670 398,163 -121,917
Mar09 081125 107~081 108~031 107~081 108~026 +0~078 74,520 187,693 +103,141
Jun09 081125 108~026 108~026 107~076 108~026 +0~078      
Total Volume and Open Interest 313,905 604,632 -27,682
Eurodollars(CME)
Dec08 081125 97.900 98.107 97.827 97.970 +0.037 160,675 1,572,003 -9,821
Mar09 081125 97.925 98.280 97.925 98.145 +0.165 185,500 1,289,123 +9,209
Jun09 081125 97.850 98.230 97.800 98.120 +0.235 220,500 986,971 +1,515
Sep09 081125 97.675 98.115 97.675 98.030 +0.265 183,500 905,511 +1,554
Dec09 081125 97.590 97.935 97.570 97.880 +0.285 183,500 810,692 -9,057
Mar10 081125 97.545 97.875 97.525 97.835 +0.290 122,500 601,984 +3,318
Jun10 081125 97.405 97.745 97.390 97.695 +0.290 81,500 382,284 -3,025
Sep10 081125 97.210 97.555 97.210 97.500 +0.295 68,500 353,553 +3,096
Dec10 081125 96.930 97.275 96.930 97.220 +0.315 37,500 252,737 -3,144
Mar11 081125 96.760 97.100 96.735 97.055 +0.345 25,500 201,164 +1,868
Jun11 081125 96.495 96.885 96.495 96.850 +0.375 18,500 208,777 -1,623
Sep11 081125 96.315 96.685 96.290 96.660 +0.395 18,500 139,958 +1,143
Dec11 081125 96.130 96.485 96.105 96.465 +0.400 9,110 96,324 +1,030
Mar12 081125 96.105 96.470 96.075 96.440 +0.405 5,155 95,389 -200
Jun12 081125 96.040 96.390 95.980 96.345 +0.410 3,222 71,300 -197
Sep12 081125 95.935 96.320 95.900 96.270 +0.415 4,100 60,902 -753
Dec12 081125 95.820 96.220 95.820 96.160 +0.415 2,292 53,702 -335
Mar13 081125 95.885 96.185 95.885 96.150 +0.420 1,928 52,976 -150
Total Volume and Open Interest 1,564,193 8,309,009 -13,197
30 Day Federal Funds(CBOT)
Nov08 081125 99.545 99.580 99.537 99.562 +0.018 388 100,350 +1,152
Dec08 081125 99.525 99.595 99.500 99.580 +0.050 746 64,888 +558
Jan09 081125 99.545 99.605 99.510 99.595 +0.065 358 62,602 +165
Feb09 081125 99.565 99.630 99.545 99.610 +0.055 0 67,440 +720
Mar09 081125 99.520 99.580 99.505 99.565 +0.055 0 44,693 +357
Apr09 081125 99.455 99.520 99.450 99.515 +0.060 0 33,890 +289
Total Volume and Open Interest 40,653 470,199 +3,425
30 Day Fed Funds(e-CBOT)
Nov08 081125 99.545 99.580 99.537 99.558 +0.007 5,321 100,350 +1,152
Dec08 081125 99.525 99.595 99.500 99.580 +0.055 4,947 64,888 +558
Jan09 081125 99.545 99.605 99.510 99.595 +0.070 4,117 62,602 +165
Feb09 081125 99.565 99.630 99.545 99.610 +0.060 4,474 67,440 +720
Mar09 081125 99.520 99.580 99.505 99.565 +0.065 4,291 44,693 +357
Apr09 081125 99.455 99.520 99.450 99.515 +0.065 3,013 33,890 +289
Total Volume and Open Interest 36,703 477,496 +7,734
3-Mth Euro-Yen(CME)
Dec08 081125 99.14 99.14 99.14 99.14 -0.03 0 3,987 +0
Mar09 081125 99.23 99.23 99.23 99.23 -0.03 0 4,968 +0
Jun09 081125 99.31 99.31 99.31 99.31 -0.03 0 878 +0
Sep09 081125 99.33 99.33 99.33 99.33 +0.02 0 480 +0
Dec09 081125 99.31 99.31 99.31 99.31 unch 0 100 +0
Mar10 081125 99.20 99.20 99.20 99.20 unch      
Jun10 081125 99.14 99.14 99.14 99.14 unch      
Sep10 081125 99.11 99.11 99.11 99.11 -0.01      
Dec10 081125 99.10 99.10 99.10 99.10 +0.02      
Mar11 081125 99.01 99.01 99.01 99.01 +0.01      
Total Volume and Open Interest 0 10,413 +0
3-Mth Euro-Yen(SGX)
Dec08 081125 99.13 99.14 99.12 99.12 unch 0 20,354 +0
Mar09 081125 99.20 99.21 99.20 99.21 unch 80 12,415 -5
Jun09 081125 99.29 99.29 99.29 99.29 unch 0 5,463 +0
Sep09 081125 99.25 99.25 99.25 99.25 unch 0 2,914 -100
Dec09 081125 99.25 99.25 99.25 99.25 unch 0 973 +0
Mar10 081125 99.14 99.14 99.14 99.14 unch 0 880 +0
Jun10 081125 99.08 99.08 99.08 99.08 unch 0 513 +0
Sep10 081125 99.06 99.06 99.06 99.06 unch 0 252 +0
Total Volume and Open Interest 81 46,138 +0
Japanese Gov't Bonds(SGX)
Dec08 081125 138.75 139.24 138.68 139.21 -0.05 1,743 10,091 +470
Mar09 081125 139.21 139.21 139.21 139.21 unch      
Jun09 081125 139.21 139.21 139.21 139.21 unch      
Total Volume and Open Interest 2,978 10,573 +482
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 081125 114.20 114.54 114.09 114.28 -0.01 536,451 985,349 +14,975
Mar09 081125 114.16 114.56 114.08 114.35 +0.05 9,205 45,596 +1,991
Jun09 081125 114.83 114.83 114.83 114.83 +0.03 200 0 +0
Total Volume and Open Interest 545,856 1,030,945 +16,966
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 081125 116~07 116~28 116~06 116~25 +0~17 143,272 266,472 -60,641
Mar09 081125 115~18 116~06 115~16 116~04 +0~19 87,627 92,049 +54,775
Total Volume and Open Interest 111,535 364,387 -2,371
3-Mth Short Sterling(LIFFE)
Dec08 081125 96.67 96.72 96.58 96.71 +0.04 25,112 441,945 -3,235
Mar09 081125 97.32 97.42 97.28 97.40 +0.09 42,143 443,225 +10,444
Jun09 081125 97.46 97.57 97.41 97.56 +0.11 30,611 306,286 +3,740
Sep09 081125 97.43 97.52 97.38 97.51 +0.12 22,666 218,270 +2,792
Dec09 081125 97.17 97.26 97.14 97.25 +0.11 18,899 245,009 -448
Mar10 081125 97.01 97.09 96.96 97.07 +0.12 15,253 166,702 -843
Total Volume and Open Interest 220,652 2,043,509 +16,708
3-Mth Euribor(LIFFE)
Dec08 081121 96.665 96.690 96.585 96.665 -0.015 79,323 825,136 +3,791
Mar09 081125 97.325 97.360 97.250 97.305 -0.065 99,688 629,473 +2,057
Jun09 081125 97.435 97.550 97.435 97.500 -0.025 113,632 574,440 +2,684
Total Volume and Open Interest 672,251 3,668,696 -18,674
3-Mth Aus T-Bills(SFE)
Dec08 081125 95.86 95.87 95.78 95.84 -0.02 8,639 749,976 -768
Mar09 081125 96.90 96.91 96.78 96.84 -0.06 8,156 353,819 +3,863
Jun09 081125 96.91 96.91 96.78 96.84 -0.06 3,793 189,491 +1,311
Sep09 081125 96.70 96.70 96.59 96.63 -0.08 1,854 126,714 +1,848
Dec09 081125 96.31 96.31 96.22 96.27 -0.05 635 82,225 -35
Mar10 081125 95.78 95.79 95.72 95.76 -0.09 457 43,038 +406
Jun10 081125 95.37 95.37 95.22 95.26 -0.11 84 34,637 -165
Sep10 081125 94.99 94.99 94.80 94.82 -0.11 4 19,083 +94
Dec10 081125 94.46 94.48 94.46 94.46 -0.12 41 3,866 -34
Mar11 081125 94.30 94.30 94.27 94.27 -0.11 0 793 -9
Total Volume and Open Interest 28,328 1,604,491 +6,502
10-Year Aus T-Bonds(SFE)
Dec08 081125 95.31 95.36 95.25 95.32 -0.08 14,893 359,092 -14,500
Mar09 081125 95.27 95.27 95.27 95.27 -0.08 100 100 +100
Total Volume and Open Interest 21,727 359,192 -14,400
3-Year Aus T-Bonds(SFE)
Dec08 081125 96.38 96.43 96.35 96.38 -0.10 24,326 542,016 -64,868
Mar09 081125 96.26 96.26 96.21 96.21 -0.08 0 13 +0
Total Volume and Open Interest 37,251 542,029 -64,868
Gold(CMX)
Dec08 081125 821.7 833.5 803.0 818.5 -1.0 153,806 65,260 -26,897
Feb09 081125 822.0 834.5 803.7 820.5 +0.1 51,640 118,760 +20,099
Apr09 081125 816.0 830.8 807.4 821.7 +0.1 2,165 24,996 +969
Jun09 081125 814.3 831.0 809.7 823.2 +0.1 610 23,119 -76
Aug09 081125 824.5 825.1 824.5 825.1 -0.1 36 11,825 -15
Oct09 081125 827.2 827.2 827.2 827.2 -0.3 16 3,018 +12
Dec09 081125 814.8 840.0 814.5 829.3 -0.6 1,141 13,397 +505
Feb10 081125 831.6 831.6 831.6 831.6 -0.8 14 696 +0
Apr10 081125 842.9 842.9 833.9 833.9 -1.0 10 35 +0
Jun10 081125 836.2 836.2 836.2 836.2 -1.3 1 2,236 -100
Aug10 081125 838.9 838.9 838.9 838.9 -1.5 1 101 +1
Total Volume and Open Interest 211,866 288,511 +3,068
Silver(CMX)
Dec08 081125 1057.5 1057.5 1003.0 1027.0 -8.5 32,865 20,662 -4,150
Mar09 081125 1060.0 1060.0 1006.0 1030.5 -7.3 13,955 41,053 +3,938
May09 081125 1050.0 1050.0 1011.0 1032.0 -7.2 21 6,166 -1
Jul09 081125 1052.5 1053.0 1016.5 1032.9 -7.1 80 7,973 +42
Sep09 081125 1032.0 1033.9 1031.5 1033.9 -7.1 5 3,184 +0
Dec09 081125 1030.0 1042.5 1021.0 1035.2 -7.0 137 3,567 -3
Mar10 081125 1037.5 1037.5 1037.5 1037.5 -6.8 55 754 +0
Total Volume and Open Interest 36,235 90,622 -1,501
Platinum(NYMEX)
Jan09 081125 878.4 881.9 855.0 871.6 +5.2 1,966 16,215 +235
Apr09 081125 884.0 886.0 867.0 876.5 +4.1 237 1,337 +179
Total Volume and Open Interest 2,371 17,138 +29
Palladium(NYMEX)
Dec08 081125 198.80 203.55 194.00 196.20 +0.40 2,239 3,692 -976
Mar09 081125 196.90 205.00 195.40 197.70 +0.80 1,987 9,045 +663
Jun09 081125 202.65 202.65 199.90 200.15 +0.80 208 209 +174
Total Volume and Open Interest 3,513 13,085 -502
Copper(CMX)
Dec08 081125 167.50 170.80 161.50 165.30 -2.05 13,027 11,737 -2,621
Mar09 081125 167.15 170.75 161.20 165.40 -1.75 9,096 45,780 +886
May09 081125 167.20 171.15 163.50 166.60 -1.60 330 4,267 -37
Jul09 081125 166.20 172.50 164.00 167.75 -1.55 35 1,814 +5
Sep09 081125 168.70 168.70 168.70 168.70 -1.55 32 1,617 +5
Total Volume and Open Interest 23,047 77,301 -2,376
Aluminum(CMX)
Nov08 081125 0.82 0.82 0.82 0.82 -81.03      
Dec08 081125 0.83 0.83 0.83 0.83 -81.77      
Jan09 081125 0.84 0.84 0.84 0.84 -82.51      
Feb09 081125 0.84 0.84 0.84 0.84 -83.26      
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 081125 8310 8593 8270 8445 +60 1,356 28,732 -204
Mar09 081125 8343 8510 8343 8411 +60 83 340 +146
Jun09 081125 8365 8365 8305 8365 +60 5 5 +5
Sep09 081125 8345 8345 8285 8345 +60      
Total Volume and Open Interest 5,503 29,130 +2,039
S & P 500(CME)
Dec08 081125 847.50 873.90 833.50 853.20 +5.20 38,123 615,078 +9,319
Mar09 081125 861.50 867.40 831.40 851.70 +5.30 5,803 21,223 +4,308
Jun09 081125 851.40 867.40 831.40 851.40 +5.00 0 8,356 +0
Sep09 081125 849.40 864.90 828.90 849.40 +5.50 0 768 +0
Total Volume and Open Interest 65,367 631,798 -1,769
S & P 500 E-Mini(Globex)
Dec08 081125 860.75 874.00 833.50 853.00 +6.00 3,413,399 3,131,237 -53,369
Mar09 081125 842.75 872.25 831.75 851.75 +3.75 24,176 125,035 +12,294
Total Volume and Open Interest 4,289,429 3,303,287 +4,996
NASDAQ 100(CME)
Dec08 081125 1142.80 1171.80 1117.00 1135.50 -11.50 3,082 32,350 -108
Mar09 081125 1133.50 1156.00 1133.50 1138.30 -11.50 4 37 +3
Jun09 081125 1140.00 1142.50 1140.00 1140.00 -11.50 0 5 +0
Total Volume and Open Interest 2,275 32,497 -29
NASDAQ 100 E-Mini(Globex)
Dec08 081125 1145.80 1174.30 1117.80 1135.50 -11.50 415,253 352,151 -1,596
Mar09 081125 1148.00 1171.50 1121.30 1138.30 -11.50 338 633 -75
Total Volume and Open Interest 511,574 356,083 -13,798
S & P Midcap 400(CME)
Dec08 081125 478.00 484.00 466.00 478.00 +7.50 127 6,721 -199
Mar09 081125 477.10 477.10 476.10 477.10 +7.50      
Jun09 081125 475.30 475.30 474.30 475.30 +7.50      
Total Volume and Open Interest 545 6,920 +370
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 081125 8440 8480 7895 7895 unch 132,342 272,706 +7,901
Mar09 081125 8250 8325 7910 7910 unch 319 1,188 +25
Total Volume and Open Interest 132,661 274,144 +7,926
Nikkei 225(SGX)
Dec08 081125 8440 8480 7895 7895 unch 132,342 272,706 +7,901
Mar09 081125 8250 8325 7910 7910 unch 319 1,188 +25
Jun09 081125 7825 7825 7825 7825 unch 0 158 +0
Total Volume and Open Interest 132,661 274,144 +7,926
CAC 40(EURONEXT)
Dec08 081125 3158.5 3275.0 3106.0 3206.5 +40.0 150,585 404,564 +16,722
Jan09 081125 3159.0 3264.5 3120.0 3212.5 +39.5 677 1,312 -9
Feb09 081125 3220.5 3220.5 3220.5 3220.5 +44.0      
Total Volume and Open Interest 200,827 394,003  
Hang Seng Index(HKFE)
Nov08 081125 12974 13095 12730 12786 +301 9,981 2,729 -1,089
Dec08 081125 12974 13093 12728 12780 +300 596 1,198 +205
Total Volume and Open Interest 10,578 4,029 -872
DAX(EUREX)
Dec08 081125 4579.0 4708.0 4466.0 4580.0 +1.5 215,560 207,868 -5,181
Mar09 081125 4608.0 4721.0 4511.0 4608.5 +1.0 2,560 14,978 +311
Jun09 081125 4575.0 4750.0 4539.5 4639.0 +3.5 323 3,052 -105
Total Volume and Open Interest 218,443 225,898 +2,809
FT-SE 100(EURONEXT)
Dec08 081125 4117.50 4279.00 4066.00 4153.00 -6.50 198,191 743,362 +5,715
Mar09 081125 4088.50 4239.00 4056.00 4127.50 -6.50 52 8,973 +10
Jun09 081125 4107.00 4107.00 4107.00 4107.00 +1.50 0 75 +0
Total Volume and Open Interest 193,790 746,685 -19,880
SPI 200(SFE)
Dec08 081125 3460.0 3647.0 3373.0 3619.0 +163.0 34,817 349,862 -29,606
Mar09 081125 3415.0 3581.0 3337.0 3581.0 +164.0 79 1,842 +21
Jun09 081125 3548.0 3568.0 3548.0 3568.0 +164.0 1 2,521 +0
Total Volume and Open Interest 38,521 355,350 -29,585
GSCI(CME)
Dec08 081125 383.80 386.00 376.50 376.50 -17.00 229 15,456 +5
Jan09 081125 383.00 397.50 383.00 383.00 -16.00 0 5 +0
Feb09 081125 389.50 403.00 389.00 389.50 -15.50      
Total Volume and Open Interest 493 15,456 +92
RJ/CRB Index(ICE)
Jan09 081125 365.50 365.50 360.25 360.25 -5.75 7 868 -1
Feb09 081125 363.00 363.00 363.00 363.00 -5.00 0 6 +0
Apr09 081125 372.50 372.50 368.00 368.00 -5.00 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

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