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 Fri December 09, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan06 051209 562.00 570.00 560.00 568.75 +2.00 45,677 135,251 -4,187
Mar06 051209 570.00 579.00 568.00 578.50 +3.00 19,663 76,015 +6,456
May06 051209 575.00 583.00 573.00 582.50 +2.75 3,531 26,316 -200
Jul06 051209 581.00 591.00 580.00 590.50 +4.00 3,214 32,086 -6
Aug06 051209 589.00 593.50 584.00 593.25 +8.25 32 2,898 +8
Sep06 051209 590.00 590.00 587.00 590.00 +3.50 4 1,488 +0
Nov06 051209 590.00 599.00 588.25 598.00 +7.00 669 15,635 +22
Total Volume and Open Interest 72,979 291,297 +2,172
Soybean Meal(CBOT)
Dec05 051209 177.50 182.00 177.50 181.60 +2.30 1,868 3,446 -428
Jan06 051209 177.50 181.50 177.50 180.90 +1.60 19,845 41,843 -1,585
Mar06 051209 178.50 182.00 178.30 181.70 +2.10 7,232 35,270 +344
May06 051209 180.50 182.30 179.50 182.30 +2.00 2,235 22,050 +454
Jul06 051209 182.50 183.80 180.50 183.50 +2.30 2,119 20,673 +54
Aug06 051209 183.00 184.60 182.30 184.10 +2.10 40 5,361 +12
Sep06 051209 184.50 185.00 182.50 184.00 +1.50 51 5,028 +17
Oct06 051209 182.00 183.50 181.50 182.70 +1.70 21 2,978 +12
Total Volume and Open Interest 34,149 143,336 -936
Soybean Oil(CBOT)
Dec05 051209 20.75 20.76 20.62 20.70 -0.27 1,321 1,204 -298
Jan06 051209 20.95 21.01 20.78 20.87 -0.35 19,962 68,364 -2,831
Mar06 051209 21.28 21.35 21.13 21.24 -0.30 11,891 60,465 +3,810
May06 051209 21.65 21.68 21.50 21.59 -0.25 1,010 18,920 +73
Jul06 051209 22.00 22.00 21.81 21.91 -0.23 1,431 25,390 +85
Aug06 051209 22.05 22.05 21.95 22.03 -0.24 22 2,990 +11
Sep06 051209 22.15 22.20 22.15 22.15 -0.24 27 3,064 +19
Oct06 051209 22.30 22.30 22.20 22.25 -0.23 9 1,699 +8
Total Volume and Open Interest 36,987 194,673 +931
Canola(WCE)
Jan06 051209 235.0 236.4 233.3 234.1 -3.2 3,102 46,978 +138
Mar06 051209 242.5 242.8 240.0 240.6 -3.5 2,634 22,922 +1,288
May06 051209 249.0 249.2 247.3 248.6 -2.8 293 3,401 +201
Jul06 051209 255.0 256.1 254.0 254.4 -4.4 37 3,568 -24
Sep06 050908 298.4 298.4 298.4 298.4 -2.7      
Total Volume and Open Interest 4,325 63,425 -1,198
Corn(CBOT)
Dec05 051209 187.25 190.00 186.00 189.75 +1.50 5,798 3,764 -732
Mar06 051209 200.75 204.00 199.50 203.75 +2.00 32,328 480,162 -1,790
May06 051209 209.25 212.75 208.75 212.50 +1.75 3,076 78,088 +459
Jul06 051209 217.50 221.50 217.25 221.25 +2.25 2,892 91,175 -128
Sep06 051209 227.00 230.50 226.50 230.25 +2.25 957 18,461 +808
Dec06 051209 238.00 241.75 237.75 241.25 +2.25 1,986 84,817 +781
Total Volume and Open Interest 47,431 770,799 -327
Wheat(CBOT)
Dec05 051209 294.50 295.00 292.50 293.00 -2.50 552 704 -337
Mar06 051209 308.50 310.00 307.00 307.50 -4.75 20,960 223,052 +970
May06 051209 318.50 319.25 316.50 317.00 -4.25 811 11,715 +345
Jul06 051209 328.00 328.50 325.50 326.75 -3.75 4,057 38,958 +120
Sep06 051209 336.50 336.50 334.50 335.00 -3.50 14 2,814 +3
Total Volume and Open Interest 26,655 297,207 +1,092
Wheat(KCBT)
Dec05 051209 353.00 353.00 351.50 352.00 -5.50 34 188 -13
Mar06 051209 355.00 358.75 355.00 358.00 -3.75 6,551 68,993 +764
May06 051209 348.50 350.50 347.00 349.00 -3.75 494 10,857 +13
Jul06 051209 344.00 346.50 343.00 344.00 -5.00 1,738 31,715 +236
Sep06 051209 350.00 350.00 347.25 347.25 -1.75 95 2,951 +66
Total Volume and Open Interest 9,041 116,914 +1,097
Wheat(MGE)
Dec05 051209 363.00 363.00 363.00 363.00 unch 35 26 -148
Mar06 051209 367.00 369.25 365.00 366.75 -2.50 2,822 21,912 +97
May06 051209 365.50 366.00 364.00 365.00 -2.50 548 3,236 +333
Jul06 051209 361.00 362.00 360.00 361.00 -3.00 228 9,679 +31
Sep06 051209 360.00 361.50 359.50 360.00 -1.50 192 3,185 -36
Total Volume and Open Interest 3,987 39,365 +297
Oats(CBOT)
Dec05 051209 212.00 214.50 210.00 210.00 unch 5 65 -4
Mar06 051209 198.75 199.75 196.50 198.75 +1.25 725 8,764 +199
May06 051209 193.00 195.25 192.50 194.00 unch 38 363 +17
Jul06 051209 187.00 189.50 187.00 189.25 +1.75 53 168 +33
Total Volume and Open Interest 833 9,522 +250
Rough Rice(CBOT)
Jan06 051209 7.65 7.84 7.65 7.84 +0.14 274 4,296 +45
Mar06 051209 7.93 8.09 7.90 8.08 +0.13 267 3,193 +151
May06 051209 8.15 8.29 8.15 8.29 +0.12 7 313 +3
Jul06 051209 8.48 8.51 8.48 8.51 +0.12 17 59 +10
Total Volume and Open Interest 568 7,945 +210
Live Cattle(CME)
Dec05 051209 92.250 92.550 91.750 91.925 -0.500 3,686 16,892 -1,403
Feb06 051209 95.400 95.650 94.450 94.525 -0.975 8,213 120,580 -469
Apr06 051209 94.000 94.100 92.950 93.125 -0.975 5,074 32,504 -248
Jun06 051209 87.150 87.200 86.300 86.550 -0.800 1,920 15,857 +302
Aug06 051209 86.225 86.300 85.725 86.025 -0.400 699 6,172 +83
Oct06 051209 87.625 87.750 87.400 87.550 -0.250 501 2,954 +359
Total Volume and Open Interest 20,214 197,091 -1,373
Feeder Cattle(CME)
Jan06 051209 114.800 115.100 113.625 113.775 -1.000 2,227 16,970 -590
Mar06 051209 114.000 114.250 112.750 113.300 -0.800 1,852 8,002 +672
Apr06 051209 112.900 112.950 111.300 112.100 -0.950 291 2,146 +90
May06 051209 112.350 112.350 111.200 111.650 -0.700 101 1,873 +20
Aug06 051209 112.625 112.625 112.000 112.200 -0.700 65 1,251 +44
Sep06 051209 111.000 111.100 111.000 111.100 -0.400 7 136 +5
Oct06 051209 110.000 110.000 110.000 110.000 -0.500 3 25 +0
Total Volume and Open Interest 4,546 30,412 +241
Lean Hogs(CME)
Dec05 051209 63.000 63.025 62.425 62.550 -0.325 4,228 8,685 -1,186
Feb06 051209 66.500 66.750 65.800 65.900 -0.725 15,473 74,288 -987
Apr06 051209 68.900 69.100 68.350 69.000 -0.050 5,941 22,824 +879
May06 051209 70.550 70.600 70.200 70.475 -0.350 274 3,827 +176
Jun06 051209 72.600 72.800 72.200 72.550 -0.200 1,588 11,205 +1,082
Jul06 051209 69.500 69.600 69.100 69.300 -0.200 947 3,982 +826
Aug06 051209 66.300 66.400 66.100 66.350 +0.050 51 1,507 -24
Oct06 051209 58.800 59.250 58.800 59.250 -0.150 72 731 +45
Total Volume and Open Interest 28,640 127,271 +815
Pork Bellies(CME)
Feb06 051209 85.800 86.500 85.250 86.200 +0.100 385 1,290 +48
Mar06 051209 86.125 86.125 85.700 85.700 unch 4 142 -2
May06 051209 87.025 87.025 87.025 87.025 -0.025 1 99 +1
Jul06 051209 89.125 89.125 89.125 89.125 -0.375 26 98 +20
Aug06 051209 92.200 92.200 92.200 92.200 -1.200 0 2 +0
Total Volume and Open Interest 416 1,631 +67
Class III Milk(CME)
Dec05 051209 13.44 13.44 13.44 13.44 unch 18 2,160 -11
Jan06 051209 13.14 13.14 13.06 13.09 -0.05 166 2,086 +50
Feb06 051209 12.73 12.78 12.68 12.68 -0.03 91 1,810 +48
Mar06 051209 12.63 12.68 12.59 12.59 -0.02 49 1,656 +15
Apr06 051209 12.54 12.54 12.51 12.53 +0.01 36 1,578 +17
Total Volume and Open Interest 674 19,522 +305
Cocoa(NYBOT)
Dec05 051209 1450 1457 1450 1457 +3 5 783 -93
Mar06 051209 1455 1466 1443 1461 -2 5,168 55,229 +148
May06 051209 1474 1480 1465 1480 -1 607 13,950 -621
Jul06 051209 1492 1498 1490 1498 -1 244 11,670 +75
Sep06 051209 1511 1520 1506 1519 -1 313 12,633 +97
Dec06 051209 1536 1542 1530 1542 -5 26 10,108 +9
Mar07 051209 1557 1568 1551 1566 -5 35 11,219 +0
Total Volume and Open Interest 6,398 121,220 -385
Coffee "C"(NYBOT)
Dec05 051209 94.50 94.50 92.75 92.75 -0.05 110 124 -46
Mar06 051209 97.50 97.60 95.40 95.90 -0.30 9,703 61,060 +877
May06 051209 99.75 99.75 98.00 98.20 -0.25 2,858 10,197 +673
Jul06 051209 101.00 101.00 99.90 100.00 -0.30 379 4,689 -13
Sep06 051209 102.75 102.75 101.65 101.65 -0.35 173 2,409 -9
Dec06 051209 104.50 105.00 104.00 104.35 -0.35 87 1,666 +20
Total Volume and Open Interest 13,311 81,408 +1,503
Orange Juice(NYBOT)
Jan06 051209 130.20 130.75 126.45 126.60 +2.40 2,103 22,349 -23
Mar06 051209 133.00 133.00 128.25 128.50 +2.40 1,061 10,243 +292
May06 051209 132.20 132.20 129.50 129.50 +2.30 36 1,723 +36
Jul06 051209 133.20 133.20 130.50 130.50 +2.30 55 922 +39
Sep06 051209 134.00 134.00 131.50 131.50 +2.50 68 636 +55
Total Volume and Open Interest 3,371 36,238 +434
Sugar #11(NYBOT)
Mar06 051209 13.58 13.71 13.49 13.51 -0.10 27,830 301,872 -2,810
May06 051209 13.59 13.70 13.53 13.53 -0.10 8,904 77,458 +1,750
Jul06 051209 13.20 13.30 13.11 13.13 -0.10 4,719 47,762 +100
Oct06 051209 13.15 13.25 13.09 13.11 -0.07 2,731 35,183 +346
Mar07 051209 13.14 13.25 13.11 13.13 -0.02 1,394 34,420 +345
Total Volume and Open Interest 46,235 516,640 -156
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 051209 21.84 21.84 21.57 21.57 -0.27 8 3,264 -4
May06 051209 21.65 21.65 21.50 21.50 -0.25 2 3,108 +2
Jul06 051209 21.75 21.75 21.60 21.64 -0.40 16 3,529 +16
Sep06 051209 21.87 21.87 21.87 21.87 -0.18 0 1,570 +0
Total Volume and Open Interest 714 12,494 -668
London Cocoa(LCE)
Dec05 051209 819 833 819 829 -9 4,561 15,867 -3,108
Mar06 051209 869 873 862 867 -5 4,914 67,662 +257
May06 051209 881 882 873 877 -5 919 22,347 +664
Jul06 051209 894 894 886 890 -5 84 27,950 +53
Sep06 051209 899 901 899 901 -6 119 14,776 +1
Dec06 051209 907 913 906 911 -6 234 18,783 +0
Mar07 051209 921 926 918 923 -5 109 5,294 +90
Total Volume and Open Interest 10,950 173,081 -2,041
London Coffee(LCE)
Jan06 051209 1070.00 1104.00 1070.00 1102.00 +32.00 4,999 58,646 -1,394
Mar06 051209 1088.00 1119.00 1084.00 1116.00 +32.00 4,901 35,042 -726
May06 051209 1100.00 1130.00 1100.00 1127.00 +33.00 1,468 16,350 +1,182
Jul06 051209 1130.00 1138.00 1122.00 1138.00 +34.00 471 5,733 +166
Sep06 051209 1151.00 1151.00 1151.00 1151.00 +33.00 4 2,151 +1
Nov06 051209 1165.00 1165.00 1165.00 1165.00 +34.00 0 236 +0
Total Volume and Open Interest 11,845 118,293 -771
London Sugar(LCE)
Dec05 051115 277.40 286.80 277.10 286.80 +9.30 2,312 700 -1,217
Mar06 051209 331.30 336.00 331.30 332.50 -1.50 4,821 42,644 +2,016
May06 051209 345.10 345.70 342.00 342.90 -1.50 896 8,686 +620
Aug06 051209 351.50 354.00 351.00 351.30 -1.70 970 8,063 -259
Oct06 051209 354.60 357.00 354.00 354.20 -1.30 613 6,657 +268
Total Volume and Open Interest 7,463 72,120 +2,736
Cotton(NYBOT)
Mar06 051209 52.25 52.75 52.17 52.72 -0.03 9,852 79,180 +1,053
May06 051209 53.20 53.45 53.05 53.42 -0.20 1,706 13,362 +517
Jul06 051209 54.01 54.40 54.00 54.30 -0.30 428 3,922 +47
Oct06 051209 55.20 55.20 55.20 55.20 -0.20 0 93 +0
Dec06 051209 56.50 56.50 56.10 56.30 -0.20 239 2,492 +157
Mar07 051209 57.80 57.80 57.80 57.80 -0.20 0 28 +0
Total Volume and Open Interest 12,225 99,136 +1,774
Lumber(CME)
Jan06 051209 323.8 325.0 318.8 321.0 -2.8 292 2,805 -15
Mar06 051209 340.8 340.9 335.5 336.7 -3.1 153 1,718 +74
May06 051209 335.0 335.0 333.0 334.1 -1.5 18 418 +3
Jul06 051209 335.0 337.0 335.0 337.0 -0.6 0 96 +0
Total Volume and Open Interest 468 5,068 +62
Crude Oil(NYM)
Jan06 051209 60.65 61.18 59.03 59.39 -1.27 104,846 185,900 -26,701
Feb06 051209 61.45 62.05 59.80 60.38 -1.23 81,734 148,082 +8,532
Mar06 051209 62.05 62.70 60.60 61.04 -1.25 30,544 70,218 +4,133
Apr06 051209 62.55 63.00 61.20 61.44 -1.28 12,465 35,939 +342
May06 051209 62.70 62.70 61.75 61.75 -1.28 6,702 25,641 +978
Jun06 051209 63.00 63.55 61.50 62.00 -1.28 12,686 51,362 +1,690
Jul06 051209 63.25 63.25 62.20 62.20 -1.28 1,830 13,651 +6
Aug06 051209 63.10 63.10 62.38 62.38 -1.28 480 10,494 +191
Sep06 051209 63.00 63.00 62.54 62.54 -1.28 551 24,141 -127
Oct06 051209 63.10 63.10 62.66 62.66 -1.28 371 5,859 -49
Nov06 051209 63.50 63.50 62.76 62.76 -1.28 240 11,691 -3
Dec06 051209 63.88 64.45 62.55 62.82 -1.28 6,327 53,211 +1,157
Jan07 051209 62.84 62.84 62.84 62.84 -1.28 10 13,129 +0
Feb07 051209 62.86 62.86 62.86 62.86 -1.28 0 4,312 +0
Mar07 051209 62.88 62.88 62.88 62.88 -1.28 10 6,873 -10
Apr07 051209 62.90 62.90 62.90 62.90 -1.28 0 4,926 +0
Total Volume and Open Interest 266,426 855,741 -9,753
Heating Oil(NYM)
Jan06 051209 178.00 180.25 171.00 173.18 -5.14 31,570 61,487 -5,682
Feb06 051209 182.70 184.75 176.35 178.36 -4.95 21,013 49,799 +3,144
Mar06 051209 184.00 186.10 178.50 180.36 -4.25 5,717 24,335 +1,004
Apr06 051209 182.00 182.25 177.00 178.31 -3.80 2,002 11,428 +327
May06 051209 179.00 179.00 174.00 175.76 -3.45 1,114 6,647 +84
Jun06 051209 178.25 179.00 173.50 174.81 -3.30 1,309 8,255 -216
Jul06 051209 179.00 179.00 174.75 175.71 -3.25 51 5,334 +34
Aug06 051209 180.10 180.10 177.11 177.11 -3.25 92 2,952 +61
Sep06 051209 179.26 179.26 179.26 179.26 -3.25 12 1,835 -25
Oct06 051209 181.76 181.76 181.76 181.76 -3.20 7 661 +3
Nov06 051209 187.75 188.20 184.00 184.31 -3.20 78 1,296 +50
Dec06 051209 187.06 187.06 187.06 187.06 -3.15 197 5,018 -62
Total Volume and Open Interest 63,220 183,728 -1,291
Unleaded Gas(NYM)
Jan06 051209 163.40 167.10 159.70 160.49 -2.17 33,474 54,235 -5,278
Feb06 051209 169.60 171.50 164.90 165.43 -2.97 17,773 31,029 +3,873
Mar06 051209 173.00 174.50 168.10 168.58 -3.32 5,438 17,090 +884
Apr06 051209 180.50 181.00 176.18 176.18 -3.47 2,232 13,744 +342
May06 051209 179.00 181.00 177.00 177.48 -3.52 1,829 10,968 +570
Jun06 051209 182.50 182.50 178.28 178.28 -3.57 517 6,559 +73
Jul06 051209 182.50 182.50 178.48 178.48 -3.57 9 2,902 -5
Aug06 051209 178.08 178.08 178.08 178.08 -3.57 8 2,761 +6
Sep06 051209 176.53 176.53 176.53 176.53 -3.57 202 3,056 -68
Oct06 051209 168.33 168.33 168.33 168.33 -3.57 13 892 -7
Nov06 051209 165.88 165.88 165.88 165.88 -3.57 8 526 +1
Dec06 051209 164.63 164.63 164.63 164.63 -3.57 7 306 +7
Total Volume and Open Interest 61,516 144,154 +400
Natural Gas(NYM)
Jan06 051209 14.850 15.200 14.200 14.312 -0.682 41,872 77,486 -8,710
Feb06 051209 14.800 15.250 14.200 14.391 -0.690 18,426 51,658 +4,985
Mar06 051209 14.790 15.150 14.200 14.311 -0.677 18,420 65,919 +3,645
Apr06 051209 11.200 11.460 11.000 11.061 -0.447 5,341 34,157 -15
May06 051209 10.900 11.070 10.700 10.731 -0.427 6,294 27,524 +499
Jun06 051209 11.100 11.100 10.730 10.756 -0.424 1,997 11,721 +474
Jul06 051209 10.930 10.940 10.720 10.791 -0.422 810 16,284 +172
Aug06 051209 11.200 11.200 10.820 10.831 -0.422 460 17,833 +155
Sep06 051209 11.200 11.200 10.700 10.826 -0.417 411 15,129 -46
Oct06 051209 11.130 11.200 10.861 10.861 -0.417 1,411 26,060 +300
Nov06 051209 11.600 11.600 11.300 11.306 -0.427 562 10,653 +136
Dec06 051209 11.800 11.900 11.746 11.746 -0.437 1,358 12,289 -909
Jan07 051209 12.470 12.470 12.116 12.116 -0.437 2,021 12,937 -256
Feb07 051209 12.250 12.250 12.051 12.051 -0.437 374 6,198 +182
Mar07 051209 11.950 11.950 11.746 11.746 -0.437 1,018 11,799 +239
Apr07 051209 9.550 9.550 9.396 9.396 -0.317 849 10,947 -33
Total Volume and Open Interest 103,138 547,999 +1,134
Brent Crude Oil(ICE)
Jan06 051209 58.90 59.58 57.02 57.31 -1.36 67,763 65,877 -7,968
Feb06 051209 59.80 60.23 57.76 58.04 -1.34 62,239 105,101 +3,525
Mar06 051209 60.50 60.82 58.55 58.79 -1.28 26,250 54,891 +7,383
Apr06 051209 61.30 61.30 59.10 59.35 -1.24 9,442 21,982 +2,623
May06 051209 61.50 61.80 59.57 59.81 -1.23 6,143 12,778 +873
Jun06 051209 61.91 61.95 60.01 60.22 -1.22 8,441 28,415 -150
Jul06 051209 62.02 62.11 60.54 60.54 -1.21 850 8,471 -784
Aug06 051209 62.25 62.25 60.77 60.77 -1.21 181 2,351 +0
Sep06 051209 60.83 60.94 60.83 60.94 -1.21 0 20,359 +0
Oct06 051209 62.47 62.70 60.79 61.07 -1.19 0 4,496 +0
Nov06 051209 61.19 61.19 61.19 61.19 -1.16 0 3,685 +0
Dec06 051209 62.68 62.86 61.13 61.30 -1.11 1,918 33,902 +80
Jan07 051209 61.39 61.39 61.39 61.39 -1.05 0 2,948 +0
Feb07 051209 61.41 61.41 61.41 61.41 -1.02 450 1,910 +450
Total Volume and Open Interest 184,582 412,197 +6,287
Gas Oil(ICE)
Dec05 051209 520.00 520.00 495.00 510.25 +7.00 11,506 18,467 -2,110
Jan06 051209 535.00 540.25 514.25 529.25 +6.50 25,735 73,198 +296
Feb06 051209 548.50 549.50 529.75 541.50 +6.00 12,163 36,793 +1,185
Mar06 051209 552.50 555.25 537.00 548.25 +5.25 4,098 24,594 +832
Apr06 051209 560.25 564.75 544.50 552.75 +4.00 638 8,994 +62
May06 051209 562.00 562.00 548.00 556.25 +4.00 134 4,024 +106
Jun06 051209 569.00 569.75 551.25 558.75 +4.50 2,043 23,836 -43
Jul06 051209 562.00 562.00 562.00 562.00 +4.75 100 1,647 +0
Aug06 051209 566.00 566.00 566.00 566.00 +4.75 70 227 +63
Sep06 051209 569.00 569.00 569.00 569.00 +4.75 0 1,567 +0
Total Volume and Open Interest 57,652 224,355 +977
US Dollar Index(NYBOT)
Dec05 051209 91.34 91.50 91.14 91.21 -0.01 5,763 19,401 -1,816
Mar06 051209 91.04 91.15 90.80 90.93 -0.01 3,489 16,180 +1,149
Jun06 051209 90.65 90.65 90.65 90.65 -0.01 8 18 +6
Total Volume and Open Interest 9,260 35,602 -661
Australian Dollar(CME)
Dec05 051209 75.14 75.22 75.00 75.02 +0.11 2,680 64,956 +1,520
Mar06 051209 74.93 75.00 74.83 74.83 +0.11 643 10,020 +1,209
Jun06 051209 74.66 74.66 74.66 74.66 +0.11 0 94 +0
Total Volume and Open Interest 3,324 75,079 +2,728
British Pound(CME)
Dec05 051209 175.22 175.60 175.17 175.46 +0.10 7,219 82,757 -2,424
Mar06 051209 175.15 175.60 175.15 175.43 +0.10 2,362 22,779 -430
Jun06 051209 175.53 175.53 175.53 175.53 unch 0 14 +0
Total Volume and Open Interest 9,581 105,567 -2,854
Canadian Dollar(CME)
Dec05 051209 86.29 86.53 86.21 86.42 +0.12 4,509 101,594 +480
Mar06 051209 86.50 86.74 86.43 86.63 +0.12 1,234 21,350 +1,738
Jun06 051209 86.75 86.85 86.75 86.84 +0.12 7 852 +4
Sep06 051209 87.05 87.05 87.05 87.05 +0.12 0 122 +0
Total Volume and Open Interest 5,750 124,067 +2,222
Japanese Yen(CME)
Dec05 051209 83.12 83.13 82.97 82.98 -0.21 16,270 174,526 -8,897
Mar06 051209 83.97 84.00 83.84 83.84 -0.22 11,919 36,444 -2,221
Jun06 051209 85.05 85.05 84.89 84.89 -0.22 19,924 19,994 +19,921
Total Volume and Open Interest 48,113 231,020 +8,803
Swiss Franc(CME)
Dec05 051209 76.67 76.93 76.66 76.87 -0.07 7,319 89,714 -9,109
Mar06 051209 77.28 77.52 77.26 77.49 -0.07 1,458 11,870 +1,826
Jun06 051209 78.14 78.14 78.14 78.14 -0.07 2 37 +1
Total Volume and Open Interest 8,779 101,690 -7,282
EuroFX(CME)
Dec05 051209 118.00 118.42 117.95 118.25 +0.08 10,757 168,582 +1,549
Mar06 051209 118.52 118.93 118.51 118.80 +0.08 1,831 14,416 +2,802
Jun06 051209 119.30 119.46 119.30 119.46 +0.08 20 2,004 +9
Total Volume and Open Interest 12,608 185,270 +4,360
Mexican Peso(CME)
Dec05 051209 9475.0 9492.0 9350.0 9392.0 -95.0 3,616 87,619 -1,441
Mar06 051209 9395.0 9407.0 9275.0 9312.0 -88.0 2,067 22,411 +2,041
Total Volume and Open Interest 5,683 135,627 +600
30-Year T-Bonds(CBOT)
Dec05 051209 112~30 112~30 112~04 112~04 -0~25 31,303 52,027 -14,310
Mar06 051209 112~22 112~23 111~27 111~28 -0~25 267,985 510,132 +11,888
Jun06 051209 112~04 112~05 111~22 111~22 -0~25 130 1,054 +96
Total Volume and Open Interest 299,420 563,217 -2,324
10-Year T-Notes(CBOT)
Dec05 051209 109~030 109~040 108~180 108~180 -0~175 56,488 128,259 -20,988
Mar06 051209 108~290 108~315 108~105 108~110 -0~180 655,955 1,553,676 +10,241
Total Volume and Open Interest 712,520 1,688,130 -10,753
5-Year T-Notes(CBOT)
Dec05 051209 106~040 106~040 106~005 106~005 -0~105 21,177 0 +0
Mar06 051209 106~045 106~045 105~265 105~270 -0~110 333,868 0 +0
Jun06 051209 105~255 105~255 105~255 105~255 -0~110 0 2 +0
Total Volume and Open Interest 355,045 3 +0
2 Year T-Notes(CBOT)
Dec05 051209 102~086 102~088 102~078 102~078 -0~015 1,200 36,903 -1,241
Mar06 051209 102~080 102~080 102~064 102~064 -0~018 1,618 306,866 +9,670
Total Volume and Open Interest 2,818 343,769 +8,429
Eurodollars(CME)
Dec05 051209 95.500 95.500 95.495 95.497 -0.003 21,999 1,133,850 -10,517
Mar06 051209 95.260 95.265 95.230 95.235 -0.030 37,325 1,188,367 -3,684
Jun06 051209 95.175 95.175 95.105 95.110 -0.075 32,261 1,326,515 -21,141
Sep06 051209 95.200 95.200 95.105 95.110 -0.090 248,411 989,567 +11,314
Dec06 051209 95.220 95.225 95.135 95.140 -0.095 29,954 1,082,116 -41,348
Mar07 051209 95.250 95.255 95.175 95.175 -0.090 23,581 888,204 -8,739
Jun07 051209 95.245 95.245 95.175 95.175 -0.085 24,273 668,752 -4,077
Sep07 051209 95.230 95.230 95.160 95.160 -0.085 23,961 406,452 +2,459
Dec07 051209 95.205 95.205 95.135 95.135 -0.080 12,541 282,852 -4,499
Mar08 051209 95.195 95.195 95.125 95.125 -0.080 10,334 245,250 -2,474
Jun08 051209 95.170 95.170 95.100 95.100 -0.080 10,748 268,214 +615
Sep08 051209 95.140 95.140 95.070 95.075 -0.075 10,307 217,858 -1,022
Dec08 051209 95.090 95.090 95.025 95.030 -0.075 5,670 160,226 -191
Mar09 051209 95.070 95.070 95.005 95.010 -0.075 5,342 121,538 -433
Jun09 051209 95.040 95.040 94.975 94.980 -0.075 3,803 103,657 -916
Sep09 051209 95.010 95.010 94.945 94.950 -0.075 7,035 101,825 +165
Dec09 051209 94.930 94.935 94.905 94.910 -0.075 2,144 81,539 +70
Mar10 051209 94.935 94.935 94.890 94.895 -0.075 1,121 55,661 +35
Total Volume and Open Interest 295,795 9,539,627 -104,603
3-Mth Euro-Yen(CME)
Dec05 051209 99.91 99.91 99.91 99.91 unch 5 6,593 +289
Mar06 051209 99.87 99.87 99.86 99.86 -0.01 215 6,974 -55
Jun06 051209 99.79 99.79 99.79 99.79 -0.01 250 8,337 +165
Sep06 051209 99.69 99.69 99.69 99.69 -0.01 25 7,702 +175
Dec06 051209 99.58 99.58 99.58 99.58 -0.02 0 7,301 +5
Mar07 051209 99.48 99.48 99.48 99.48 unch 0 2,091 +0
Jun07 051209 99.38 99.38 99.38 99.38 unch 0 2,783 +0
Sep07 051209 99.29 99.29 99.29 99.29 unch 0 729 +0
Dec07 051209 99.17 99.17 99.17 99.17 -0.01 0 36 +0
Mar08 051209 99.07 99.07 99.07 99.07 -0.01 0 51 +0
Total Volume and Open Interest 495 42,849 +579
3-Mth Euro-Yen(SIMEX)
Dec05 051209 99.91 99.91 99.91 99.91 unch 519 80,726 +44
Mar06 051209 99.87 99.87 99.87 99.87 unch 1,734 66,485 +285
Jun06 051209 99.80 99.80 99.79 99.79 unch 203 63,641 -1,648
Sep06 051209 99.70 99.71 99.69 99.69 -0.01 707 36,179 -606
Dec06 051209 99.61 99.61 99.58 99.58 -0.02 1,105 50,021 +425
Mar07 051209 99.50 99.50 99.48 99.48 -0.01 14 30,274 -21
Jun07 051209 99.39 99.39 99.38 99.38 -0.01 34 16,919 +0
Sep07 051209 99.27 99.27 99.27 99.27 -0.02 0 2,707 +26
Total Volume and Open Interest 4,318 375,507 -1,495
German Euro-Bund(EUREX)
Dec05 051208 120.78 121.05 120.78 120.94 +0.20 897,727 463,470 -534,047
Mar06 051209 121.20 121.25 120.51 120.54 -0.65 854,157 1,219,030 +260,750
Jun06 051209 120.31 120.31 119.76 119.76 -0.59 1,124 312 +3
Total Volume and Open Interest 975,597 1,313,036 -109,023
German Euro-Bobl(EUREX)
Dec05 051111 112.18 112.21 112.10 112.15 +0.02 729,964 1,176,714 +12,406
Mar06 051208 113.02 113.20 112.94 113.08 +0.09 724,236 681,465 +214,154
Jun06 051209 111.88 111.88 111.88 111.88 -0.50 100 2 -200
Total Volume and Open Interest 626,026 880,361 -102,783
Long Gilt(LIFFE)
Dec05 051209 112~30 113~02 112~08 112~08 -0~24 1,648 22,132 -1,019
Mar06 051209 113~04 113~14 112~16 112~17 -0~22 53,417 205,965 +2,752
Total Volume and Open Interest 55,065 228,097 +1,733
3-Mth Short Sterling(LIFFE)
Dec05 051209 95.36 95.36 95.36 95.36 -0.01 10,698 282,440 +2,421
Mar06 051209 95.32 95.32 95.32 95.32 -0.04 50,786 351,559 -4,956
Jun06 051209 95.26 95.26 95.26 95.26 -0.06 64,232 344,740 +7,349
Total Volume and Open Interest 252,583 1,834,730 +21,319
3-Mth Euribor(LIFFE)
Dec05 051209 97.540 97.540 97.525 97.525 -0.010 41,087 621,983 -5,802
Mar06 051209 97.345 97.355 97.310 97.310 -0.035 92,369 665,956 +371
Jun06 051209 97.190 97.200 97.110 97.115 -0.070 97,147 596,625 -3,083
Total Volume and Open Interest 498,915 3,617,772 -6,206
3-Mth Aus T-Bills(SFE)
Dec05 051208 94.38 94.38 94.36 94.37 -0.01 20,080 40,791 -13,189
Mar06 051209 94.31 94.32 94.30 94.32 +0.02 85,997 209,215 +4,765
Jun06 051209 94.28 94.30 94.27 94.30 +0.03 49,848 110,809 +6,978
Sep06 051209 94.26 94.29 94.25 94.28 +0.03 12,207 44,551 +5,339
Dec06 051209 94.24 94.27 94.23 94.27 +0.04 3,285 41,313 +2,099
Mar07 051209 94.20 94.24 94.20 94.23 +0.05 1,602 19,757 +280
Jun07 051209 94.15 94.19 94.15 94.19 +0.06 1,000 38,640 +500
Sep07 051209 94.14 94.15 94.14 94.15 +0.06 670 8,075 -15
Dec07 051209 94.11 94.13 94.11 94.13 +0.07 751 4,869 +120
Mar08 051209 94.11 94.11 94.11 94.11 +0.07 0 2,451 +0
Total Volume and Open Interest 167,660 482,333 -20,210
10-Year Aus T-Bonds(SFE)
Dec05 051209 94.57 94.62 94.57 94.61 +0.07 41,598 329,127 +5,881
Mar06 051209 94.57 94.61 94.57 94.60 +0.07 5,077 14,800 +4,641
Total Volume and Open Interest 46,675 343,927 +10,522
3-Year Aus T-Bonds(SFE)
Dec05 051209 94.60 94.64 94.59 94.63 +0.06 117,940 391,483 +12,612
Mar06 051209 94.59 94.63 94.58 94.62 +0.06 2,020 12,177 +1,880
Total Volume and Open Interest 119,960 403,660 +14,492
Gold(CMX)
Dec05 051209 523.0 531.0 523.0 527.0 +7.7 337 2,241 -236
Feb06 051209 524.5 534.3 524.3 530.2 +7.5 48,174 261,184 -1,733
Apr06 051209 529.4 539.0 529.4 534.5 +7.4 816 10,531 +103
Jun06 051209 532.5 544.0 532.5 539.0 +7.5 1,276 19,988 +144
Aug06 051209 540.5 547.0 540.5 543.6 +7.6 84 2,257 +69
Oct06 051209 548.2 548.2 548.2 548.2 +7.8 4 5,670 +0
Dec06 051209 547.5 557.0 547.0 552.7 +7.9 776 11,209 -257
Feb07 051209 557.3 557.3 557.3 557.3 +8.0 0 5,805 +0
Apr07 051209 561.9 561.9 561.9 561.9 +8.1 0 1,332 +0
Jun07 051209 566.4 566.4 566.4 566.4 +8.2 0 7,012 +0
Aug07 051209 572.5 572.5 570.9 570.9 +8.3 0 92 +0
Oct07 051209 575.4 575.4 575.4 575.4 +8.4      
Total Volume and Open Interest 51,484 340,860 -1,905
Silver(CMX)
Dec05 051209 895.0 903.0 892.0 900.0 +10.6 175 1,151 -325
Mar06 051209 901.0 914.0 900.0 909.5 +10.5 17,695 106,326 -52
May06 051209 912.0 921.0 911.0 915.7 +10.8 99 3,035 +4
Jul06 051209 915.0 925.0 913.0 921.0 +11.5 217 9,300 +37
Sep06 051209 926.8 926.8 926.8 926.8 +12.7 1 3,617 +0
Dec06 051209 925.0 939.0 925.0 933.0 +13.7 152 11,070 +27
Mar07 051209 939.9 939.9 939.9 939.9 +15.2 0 247 +0
Total Volume and Open Interest 18,350 139,628 -305
Platinum(NYM)
Jan06 051209 1007.1 1012.0 1006.0 1006.9 -0.2 716 10,985 +153
Apr06 051209 1010.0 1016.5 1010.0 1011.6 unch 140 1,607 +128
Total Volume and Open Interest 856 12,592 +281
Palladium(NYME)
Dec05 051209 291.00 295.00 283.45 283.45 -1.70 111 814 +95
Mar06 051209 295.00 300.50 285.50 286.55 -1.60 984 14,492 +142
Jun06 051209 299.00 304.00 289.55 289.55 -1.60 9 122 +3
Total Volume and Open Interest 1,104 15,458 +240
Copper(CMX)
Dec05 051209 217.80 218.00 217.00 218.00 +1.00 835 5,888 -396
Mar06 051209 203.20 203.20 202.45 203.00 unch 4,911 74,900 -148
May06 051209 196.90 197.20 196.80 197.10 +0.05 190 6,586 +81
Jul06 051209 191.80 192.10 191.30 191.60 +0.25 61 4,117 +51
Sep06 051209 186.10 186.10 186.10 186.10 +0.25 3 2,091 +0
Total Volume and Open Interest 6,558 105,509 -424
Aluminum(CMX)
Dec05 051209 104.55 104.55 104.55 104.55 +1.20 0 67 +0
Jan06 051209 105.10 105.10 105.10 105.10 +1.20 2 1,184 +0
Feb06 051209 105.00 105.00 105.00 105.00 +1.10 0 70 +0
Mar06 051209 104.90 104.90 104.90 104.90 +1.00 0 71 +0
Apr06 051209 104.30 104.30 104.30 104.30 +0.90 0 50 +0
May06 051209 103.70 103.70 103.70 103.70 +0.80 0 50 +0
Total Volume and Open Interest 2 1,587 +0
DJIA Index(CBOT)
Dec05 051209 10773 10814 10735 10781 +16 4,547 35,244 -381
Mar06 051209 10823 10866 10790 10833 +15 7,299 14,037 +2,481
Jun06 051209 10899 10899 10899 10899 +16 0 7 +0
Total Volume and Open Interest 11,846 49,293 +2,100
S & P 500(CME)
Dec05 051209 1258.00 1264.20 1254.80 1259.30 +2.60 118,130 325,311 -63,868
Mar06 051209 1266.30 1272.50 1262.80 1267.40 +2.60 131,412 394,198 +82,703
Jun06 051209 1276.50 1276.80 1276.50 1276.80 +2.60 150 5,128 -40
Sep06 051209 1285.00 1286.50 1285.00 1286.50 +2.60 4 890 +0
Total Volume and Open Interest 249,696 725,580 +18,795
S & P 500 E-Mini(Globex)
Dec05 051209 1255.75 1264.50 1254.25 1259.25 +2.50 418,250 894,038 -84,452
Mar06 051209 1263.75 1272.50 1262.25 1267.50 +2.75 961,383 456,567 +142,086
Total Volume and Open Interest 1,379,633 1,350,605 +57,634
NASDAQ 100(CME)
Dec05 051209 1688.00 1695.00 1680.50 1694.00 +7.00 11,504 46,463 -1,527
Mar06 051209 1704.00 1712.50 1696.00 1711.00 +7.00 13,708 22,063 +4,347
Jun06 051209 1725.50 1725.50 1725.50 1725.50 +7.00 0 17 +0
Total Volume and Open Interest 25,212 68,543 +2,820
NASDAQ 100 E-Mini(Globex)
Dec05 051209 1685.00 1695.00 1679.50 1694.00 +7.00 472,591 332,907 -23,815
Mar06 051209 1700.00 1712.50 1696.50 1711.00 +7.00 326,592 118,888 +49,471
Total Volume and Open Interest 799,183 451,795 +25,656
S & P Midcap 400(CME)
Dec05 051209 741.50 745.50 740.00 745.10 +3.55 3,358 11,415 -1,662
Mar06 051209 748.00 751.90 745.25 751.00 +3.40 3,509 7,600 +3,997
Jun06 051209 754.00 754.00 754.00 754.00 +3.40      
Total Volume and Open Interest 7,670 17,129 +2,111
Russell 2000(CME)
Dec05 051209 686.75 690.75 682.75 689.15 +3.20 5,509 30,490 -4,173
Mar06 051209 690.80 694.75 687.25 693.50 +3.20 5,077 11,108 +3,766
Jun06 051209 698.25 698.25 698.25 698.25 +3.20      
Total Volume and Open Interest 10,586 41,603 -407
Russell 2000 E-Mini(Globex)
Dec05 051209 685.40 691.00 682.60 689.20 +3.20 75,539 233,800 -20,936
Mar06 051209 689.30 695.40 687.00 693.50 +3.20 151,540 78,816 +34,971
Total Volume and Open Interest 227,079 312,616 +14,035
Value Line(KCBT)
Dec05 051209 1933.50 1940.50 1930.00 1940.50 +10.50 66 88 -33
Total Volume and Open Interest 110 136 -31
Nikkei 225(CME)
Mar06 051209 15180 15450 15105 15445 +285 95,055 153,308 +76,627
Jun06 051209 15330 15330 15330 15330 +220      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Dec05 051208 20528 20528 20528 20528 +5033 123,928 245,974 -14,462
Mar06 051209 15180 15450 15105 15445 +285 95,055 153,308 +76,627
Jun06 051209 15330 15330 15330 15330 +220      
Total Volume and Open Interest 95,241 153,494 -169,292
CAC 40(MATIF)
Dec05 051209 4653.5 4671.5 4651.0 4659.5 -14.5 65,770 479,546 +9,216
Jan06 051209 4671.5 4680.0 4662.0 4669.0 -14.5 695 4,786 +63
Feb06 051209 4676.5 4676.5 4676.5 4676.5 -15.0 0 100 +0
Total Volume and Open Interest 67,922 491,410 +10,387
Hang Seng Index(HKFE)
Dec05 051209 14947 15009 14880 14901 -2 49,332 95,926 -279
Jan06 051209 14999 15050 14934 14959 +6 925 813 +157
Total Volume and Open Interest 50,379 97,892 -100
DAX Index(EUREX)
Dec05 051209 5265.5 5300.5 5262.0 5284.5 -1.5 158,351 238,975 -178
Mar06 051209 5295.5 5333.0 5294.5 5317.0 -1.5 7,736 22,410 +3,799
Jun06 051209 5332.0 5368.0 5330.5 5353.5 -1.0 1,511 6,176 +645
Total Volume and Open Interest 167,598 267,561 +4,266
FT-SE 100(LIFFE)
Dec05 051209 5509.00 5534.00 5509.00 5523.00 -10.50 114,989 397,897 -14,464
Mar06 051209 5519.00 5544.50 5518.50 5533.50 -10.00 50,852 139,785 +29,672
Jun06 051209 5544.00 5544.00 5544.00 5544.00 -10.50 57 13,859 +25
Total Volume and Open Interest 165,898 552,291 +15,233
SPI 200(SFE)
Dec05 051209 4570.0 4588.0 4546.0 4584.0 +18.0 34,350 201,266 +9,240
Mar06 051209 4570.0 4584.0 4545.0 4580.0 +15.0 21,250 30,562 +19,297
Jun06 051209 4572.0 4605.0 4572.0 4605.0 +15.0 13 3,170 -2
Total Volume and Open Interest 55,615 237,942 +28,535
GSCI(CME)
Dec05 051209 444.80 448.40 434.90 436.60 -8.40 3,733 10,639 -3,365
Jan06 051209 450.50 454.30 441.50 442.00 -8.60 3,568 7,349 +3,350
Feb06 051209 453.50 454.50 444.00 444.00 -9.50 0 3 +0
Total Volume and Open Interest 7,301 17,991 -15
Reuters CRB Index(NYBOT)
Jan06 051209 346.25 346.75 344.25 344.25 -0.75 35 545 +3
Feb06 051209 341.50 341.50 341.50 341.50 -0.75 4 67 +0
Apr06 051209 344.25 344.25 342.50 342.50 -0.75 0 414 +0
Total Volume and Open Interest 39 1,027 +3
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

MRCI's Special Spread Charts has two new additions!
Seasonal AVERAGE charts for both Live Cattle & Lean Hogs. Being able to see at what average spread different
delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.
Updated daily for MRCI Online subscribers!