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 December 02, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081202 841.75 857.25 826.00 827.00 -19.00 5,599 140,546 -1,946
Mar09 081202 850.00 865.75 833.25 834.50 -19.75 2,586 73,614 +1,637
May09 081202 861.00 873.25 843.00 844.00 -19.75 201 19,835 +710
Jul09 081202 870.25 885.00 852.50 853.00 -19.50 960 31,945 -283
Aug09 081202 866.75 874.50 855.00 855.00 -19.50 0 1,577 -4
Sep09 081202 877.25 877.25 855.00 855.00 -19.75 0 816 +0
Nov09 081202 872.50 887.75 855.75 856.00 -19.75 362 41,416 -922
Total Volume and Open Interest 42,534 315,655 +1,553
Soybean Meal(CBOT)
Dec08 081202 251.90 254.00 245.20 246.10 -6.20 2,600 5,624 -2,577
Jan09 081202 250.30 253.40 244.30 245.30 -5.20 6,297 37,096 +54
Mar09 081202 251.50 254.00 232.30 246.30 -5.40 3,440 34,570 +503
May09 081202 253.10 256.30 248.00 248.90 -5.50 143 14,791 +160
Jul09 081202 257.20 259.30 250.80 251.90 -5.60 466 17,358 +66
Aug09 081202 259.00 259.00 253.40 253.40 -5.60 35 4,623 +51
Sep09 081202 259.20 259.20 253.90 253.90 -5.30 2 3,350 +16
Oct09 081202 258.00 259.50 252.00 252.00 -6.00 1 1,980 +21
Total Volume and Open Interest 29,503 130,634 +605
Soybean Oil(CBOT)
Dec08 081202 31.00 31.50 30.42 30.42 -0.69 2,494 11,132 -2,430
Jan09 081202 31.19 31.96 30.75 30.77 -0.63 7,403 95,225 -997
Mar09 081202 31.57 32.39 31.15 31.20 -0.63 4,554 49,047 +1,670
May09 081202 32.08 32.63 31.55 31.60 -0.62 640 20,121 -305
Jul09 081202 32.39 33.05 31.95 31.98 -0.62 1,008 25,233 -555
Aug09 081202 32.80 32.80 32.13 32.18 -0.62 38 4,099 +29
Sep09 081202 33.00 33.00 32.30 32.38 -0.62 76 4,593 -35
Oct09 081202 33.45 33.47 32.48 32.54 -0.61 79 3,545 -28
Total Volume and Open Interest 39,312 241,176 -1,160
Canola(WCE)
Jan09 081202 383.0 388.8 378.3 380.8 -4.7 9,767 54,395 -2,195
Mar09 081202 388.5 396.5 388.3 389.1 -5.2 3,342 21,272 +2,118
May09 081202 399.4 402.3 396.7 397.3 -5.2 138 4,902 +0
Jul09 081202 407.0 412.4 405.8 405.8 -3.7 252 5,409 +1
Nov09 081202 419.9 423.0 415.6 416.6 -7.1 132 5,993 +67
Total Volume and Open Interest 8,499 92,030 -549
Corn(CBOT)
Dec08 081202 330.25 338.00 330.00 332.50 -0.25 11,547 28,057 -8,093
Mar09 081202 346.25 354.00 345.00 348.25 -0.50 16,379 400,423 -5,084
May09 081202 358.00 365.00 356.75 359.50 -0.50 1,469 100,779 +3,092
Jul09 081202 369.50 375.50 367.75 370.00 -0.75 274 121,794 -414
Sep09 081202 380.25 385.50 379.25 380.75 -0.75 4 25,391 +140
Dec09 081202 394.50 400.75 393.75 395.00 -1.25 659 139,683 +445
Total Volume and Open Interest 114,059 869,865 -8,572
Wheat(CBOT)
Dec08 081202 508.00 519.75 504.50 509.75 unch 1,022 8,418 -2,450
Mar09 081202 526.00 538.00 522.00 528.50 +0.50 3,089 135,975 +2,274
May09 081202 542.00 551.00 536.50 542.25 +0.50 442 21,338 +1,025
Jul09 081202 554.25 564.00 549.75 555.50 +0.75 29 51,307 +155
Sep09 081202 577.25 581.25 571.75 576.50 -0.75 2 15,405 +111
Total Volume and Open Interest 64,657 255,933 -6,118
Wheat(KCBT)
Dec08 081202 538.25 544.00 533.00 537.50 +1.75 1,390 1,403 -725
Mar09 081202 554.00 600.00 550.25 555.00 +1.00 7,148 42,451 -123
May09 081202 562.75 572.00 561.25 565.50 +1.00 255 7,951 +3
Jul09 081202 573.00 582.00 570.25 576.25 +1.25 1,462 17,629 +162
Sep09 081202 582.50 591.00 582.00 587.75 +1.25 725 3,173 -64
Total Volume and Open Interest 9,037 79,436 -333
Wheat(MGE)
Dec08 081202 587.25 592.00 584.75 590.00 +11.50 112 352 -75
Mar09 081202 589.25 597.00 582.00 591.50 +3.50 1,610 13,646 -119
May09 081202 598.25 601.00 590.00 594.50 +1.50 426 6,660 +23
Jul09 081202 604.75 608.75 598.50 601.25 +0.50 122 2,242 +77
Sep09 081202 604.00 617.00 604.00 608.25 -0.75 87 2,848 +67
Total Volume and Open Interest 1,719 27,808 -367
Oats(CBOT)
Dec08 081202 201.75 212.75 200.00 206.50 +4.50 3 146 +42
Mar09 081202 217.75 230.00 213.00 222.00 +4.50 41 7,179 -73
May09 081202 228.75 231.50 225.50 231.50 +4.50 10 2,137 +8
Jul09 081202 251.25 251.50 236.50 242.00 +4.50 10 3,790 +3,141
Total Volume and Open Interest 362 14,008 -435
Rough Rice(CBOT)
Jan09 081202 13.00 13.20 12.77 12.99 -0.07 41 3,866 -37
Mar09 081202 13.27 13.45 13.03 13.26 -0.08 40 2,082 +234
May09 081202 13.30 13.57 13.30 13.48 -0.09 0 518 +0
Jul09 081202 13.72 13.80 13.72 13.72 -0.08 0 172 +0
Total Volume and Open Interest 638 6,712 +107
Live Cattle(CME)
Dec08 081202 85.150 85.900 84.100 84.350 -1.100 6,481 29,717 -946
Feb09 081202 85.180 86.330 84.550 84.950 -0.780 12,400 98,236 +37
Apr09 081202 87.250 88.050 86.200 86.535 -1.015 5,467 49,908 +351
Jun09 081202 83.135 83.750 82.300 82.500 -0.635 1,749 19,858 -21
Aug09 081202 82.850 83.500 82.080 82.480 -0.370 645 9,638 +7
Oct09 081202 85.900 86.350 85.200 85.400 -0.500 68 3,731 -8
Total Volume and Open Interest 13,299 213,966 +1,052
Feeder Cattle(CME)
Jan09 081202 89.200 90.750 88.500 89.000 -0.635 1,318 11,961 +120
Mar09 081202 89.700 90.900 88.700 89.100 -0.750 677 4,625 +181
Apr09 081202 91.000 91.000 89.500 89.980 -0.500 132 1,710 +84
May09 081202 91.580 91.700 90.100 90.900 -0.300 175 1,259 -35
Aug09 081202 93.200 93.500 91.900 92.100 -0.800 58 626 +11
Sep09 081202 92.500 93.100 92.500 93.100 -1.200 1 60 -1
Oct09 081202 93.500 93.500 92.900 92.900 -1.100 0 23 +0
Total Volume and Open Interest 1,382 19,905 +273
Lean Hogs(CME)
Dec08 081202 58.700 59.080 58.250 58.380 -0.355 5,204 18,953 -988
Feb09 081202 65.635 66.135 65.050 65.475 +0.125 10,318 74,425 -656
Apr09 081202 72.400 73.135 71.785 72.150 -0.250 2,599 38,028 +1
May09 081202 80.700 80.700 79.900 80.200 -0.435 117 1,341 -4
Jun09 081202 82.250 82.680 81.900 82.100 +0.050 1,277 24,220 +342
Jul09 081202 81.850 81.850 81.035 81.430 +0.030 265 4,345 +82
Aug09 081202 79.650 79.800 79.450 79.550 unch 178 3,691 +46
Oct09 081202 74.080 74.100 73.650 73.900 -0.050 155 2,377 -4
Total Volume and Open Interest 13,567 169,254 +42
Pork Bellies(CME)
Feb09 081202 92.000 92.500 91.100 92.135 -0.095 244 715 -81
Mar09 081202 90.500 91.500 90.500 90.500 unch 1 114 -1
May09 081202 90.750 93.000 90.750 90.750 unch 0 136 +0
Jul09 081202 90.550 92.000 90.550 90.550 unch 0 83 +0
Aug09 081202 90.000 90.000 90.000 90.000 unch 0 1 +0
Total Volume and Open Interest 36 1,131 +13
Class III Milk(CME)
Dec08 081202 15.37 15.41 15.31 15.37 +0.06 70 5,250 -18
Jan09 081202 14.28 14.43 14.20 14.36 +0.11 197 3,855 -27
Feb09 081202 14.20 14.21 14.11 14.15 +0.02 142 3,478 +14
Mar09 081202 14.15 14.24 14.07 14.18 +0.11 93 2,872 +15
Apr09 081202 14.10 14.19 14.08 14.13 +0.05 76 2,358 +16
Total Volume and Open Interest 3 37,905 -20
Cocoa(ICE)
Dec08 081202 2181 2251 2181 2251 +41 4 43 -4
Mar09 081202 2130 2203 2112 2170 +6 13,806 60,833 -10
May09 081202 2145 2195 2127 2165 +3 2,441 21,483 +675
Jul09 081202 2172 2188 2153 2162 +1 722 10,091 +382
Sep09 081202 2163 2176 2145 2151 -1 290 5,509 +238
Dec09 081202 2135 2155 2132 2140 +3 111 8,481 +53
Mar10 081202 2129 2129 2129 2129 +6 0 2,412 -1
Total Volume and Open Interest 5,882 109,339 -180
Coffee "C"(ICE)
Dec08 081202 112.00 112.00 109.85 110.25 -1.40 64 280 -81
Mar09 081202 113.50 114.30 110.90 111.90 -1.65 13,272 71,691 -739
May09 081202 116.30 116.65 113.60 114.50 -1.60 1,148 21,502 +285
Jul09 081202 120.00 120.00 116.00 116.90 -1.55 808 5,948 +49
Sep09 081202 121.10 121.10 118.50 119.25 -1.55 395 4,546 -133
Dec09 081202 124.45 124.45 122.00 122.65 -1.55 334 3,201 +239
Total Volume and Open Interest 8,462 109,212 +525
Orange Juice(ICE)
Jan09 081202 71.60 74.00 71.15 72.00 +0.60 6,154 11,107 -3,176
Mar09 081202 75.10 78.10 75.10 76.35 +0.50 5,016 15,141 +4,063
May09 081202 81.95 81.95 80.05 80.40 +0.35 70 2,270 +36
Jul09 081202 85.00 85.25 84.05 84.35 +0.35 19 862 -8
Sep09 081202 88.50 88.65 88.00 88.65 +0.15 11 177 +10
Nov09 081202 92.65 92.65 92.65 92.65 -0.45 0 146 +0
Total Volume and Open Interest 1,753 29,053 -308
Sugar #11(ICE)
Mar09 081202 11.60 11.77 11.53 11.62 -0.03 27,012 253,199 -1,838
May09 081202 12.04 12.23 11.97 12.08 -0.01 10,395 104,599 +570
Jul09 081202 12.26 12.51 12.20 12.38 +0.05 8,112 110,476 +1,937
Oct09 081202 12.72 12.97 12.69 12.86 +0.08 3,307 70,923 -33
Mar10 081202 13.41 13.65 13.38 13.58 +0.11 1,039 46,727 +382
Total Volume and Open Interest 34,146 637,611 -2,640
Sugar #14(ICE)
Jan09 081202 19.50 19.50 19.31 19.41 -0.11 41 1,122 +16
Mar09 081202 20.25 20.25 20.20 20.23 -0.13 40 2,751 -13
May09 081202 20.85 20.85 20.85 20.85 unch 1 2,090 +1
Jul09 081202 21.00 21.00 21.00 21.00 unch 3 1,753 +3
Sep09 081202 21.40 21.40 21.40 21.40 unch 5 835 +5
Total Volume and Open Interest 67 8,539 +0
London Cocoa(LCE)
Dec08 081202 1546 1610 1546 1605 +21 1,669 19,870 -999
Mar09 081202 1470 1487 1452 1479 unch 9,330 64,160 -2,089
May09 081202 1467 1485 1450 1477 unch 2,427 32,073 -263
Jul09 081202 1469 1491 1469 1486 +3 1,706 30,218 +158
Sep09 081202 1471 1481 1468 1481 unch 490 11,510 +104
Dec09 081202 1447 1461 1447 1453 unch 476 6,659 +286
Mar10 081202 1453 1453 1453 1453 unch 0 769 +0
Total Volume and Open Interest 41,755 168,074 -10,934
London Coffee(LCE)
Jan09 081202 1961.00 1993.00 1961.00 1980.00 +15.00 4,904 63,913 -2,383
Total Volume and Open Interest 5,347 66,296 -1,011
London Sugar(LCE)
Mar09 081202 319.50 325.00 319.30 321.80 -0.20 2,997 24,114 -319
May09 081202 328.50 333.40 328.50 331.20 +0.20 692 9,562 +58
Aug09 081202 335.50 341.00 335.50 338.80 +1.30 814 6,488 +137
Oct09 081202 343.70 349.70 343.70 347.30 +1.80 63 3,034 +5
Dec09 081202 351.40 353.70 351.40 353.50 +1.80 3 877 +0
Total Volume and Open Interest 2,382 44,510 +996
Cotton(ICE)
Dec08 081202 45.42 46.00 44.80 45.06 -0.05 60 288 +35
Mar09 081202 46.72 47.23 46.07 46.33 -0.70 7,747 80,337 -148
May09 081202 46.42 47.20 46.10 46.37 -0.66 2,134 15,091 +563
Jul09 081202 47.49 47.80 46.84 47.05 -0.53 1,244 16,553 +314
Oct09 081202 49.44 49.44 49.44 49.44 -0.45 0 153 +0
Dec09 081202 51.24 51.35 50.70 50.85 -0.39 629 13,357 -233
Total Volume and Open Interest 5,514 127,006 +85
Lumber(CME)
Jan09 081202 187.2 190.6 184.3 185.6 -2.4 1,273 4,462 -361
Mar09 081202 199.6 202.8 198.0 199.0 -2.8 928 3,063 +546
May09 081202 215.1 218.7 214.5 216.1 -2.6 66 660 -15
Jul09 081202 222.1 225.9 221.7 222.0 -3.9 99 280 +80
Total Volume and Open Interest 2,004 8,293 +410
Crude Oil(NYM)
Jan09 081202 48.85 50.25 46.82 46.96 -2.32 217,048 303,711 -6,245
Feb09 081202 50.39 51.64 48.31 48.43 -2.25 57,111 86,524 +2,530
Mar09 081202 51.50 52.97 49.73 49.84 -2.16 27,540 63,415 -1,868
Apr09 081202 52.64 54.07 51.04 51.15 -2.07 10,690 40,233 -575
May09 081202 53.91 55.07 52.32 52.38 -2.02 8,785 27,776 -1,395
Jun09 081202 54.90 56.40 53.50 53.54 -1.97 14,769 104,849 +2,560
Jul09 081202 57.08 57.36 54.60 54.60 -1.94 3,162 24,267 -516
Aug09 081202 56.14 56.14 55.60 55.60 -1.92 2,024 25,156 -1
Sep09 081202 58.82 58.82 56.56 56.56 -1.90 1,799 20,773 -139
Oct09 081202 58.54 58.54 57.50 57.50 -1.88 1,532 17,301 -5
Nov09 081202 58.40 58.42 58.40 58.42 -1.86 1,041 16,077 -92
Dec09 081202 59.61 62.00 59.27 59.32 -1.83 11,719 103,696 +1,159
Jan10 081202 61.35 61.35 60.16 60.16 -1.80 515 17,137 -33
Feb10 081202 61.01 61.01 61.01 61.01 -1.77 263 7,926 -69
Mar10 081202 61.85 61.85 61.85 61.85 -1.74 41 11,842 +0
Apr10 081202 62.64 62.64 62.64 62.64 -1.71 63 3,134 -48
Total Volume and Open Interest 214,876 1,141,336 +5,629
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081202 48.825 50.300 46.825 46.950 -2.325 11,975 7,882 +871
Feb09 081202 50.125 51.600 48.425 48.425 -2.250 280 410 +8
Mar09 081202 51.425 52.650 49.850 49.850 -2.150 110 279 +21
Apr09 081202 52.500 52.500 51.150 51.150 -2.075 9 96 +3
May09 081202 52.375 52.375 52.375 52.375 -2.025 1 6 +1
Jun09 081202 55.050 55.050 53.550 53.550 -1.950 2 3 +1
Jul09 081202 54.600 54.600 54.600 54.600 -1.950 0 1 +0
Aug09 081202 55.600 55.600 55.600 55.600 -1.925 0 1 +0
Sep09 081202 56.550 56.550 56.550 56.550 -1.900 0 1 +0
Total Volume and Open Interest 7,541 7,848 +7
Heating Oil(NYM)
Jan09 081202 162.22 165.21 157.78 158.32 -3.19 35,390 66,914 -1,420
Feb09 081202 164.97 167.46 160.47 160.92 -3.29 10,921 20,784 -462
Mar09 081202 167.22 169.65 162.90 163.27 -3.09 6,229 22,553 +336
Apr09 081202 168.00 170.00 164.05 164.57 -2.79 3,186 11,303 +19
May09 081202 171.50 171.61 165.80 166.22 -2.59 1,636 12,753 +232
Jun09 081202 170.83 173.79 167.07 167.87 -2.44 2,616 20,442 +572
Jul09 081202 174.50 175.80 169.92 169.92 -2.49 852 8,179 +13
Aug09 081202 176.75 178.75 172.77 172.77 -2.64 445 4,113 +22
Sep09 081202 181.60 182.06 176.12 176.12 -2.64 363 7,700 +0
Oct09 081202 184.31 184.80 179.50 179.62 -2.59 302 2,743 +2
Nov09 081202 185.00 189.06 182.87 182.87 -2.49 342 2,051 +25
Dec09 081202 187.00 191.00 185.82 185.82 -2.44 1,604 11,933 -297
Total Volume and Open Interest 38,142 217,459 -4,100
Gasoline(NYMEX)
Jan09 081202 110.90 114.67 105.09 105.83 -5.29 13,369 80,998 +80,998
Feb09 081202 113.33 117.69 108.93 109.47 -5.10 3,765 16,742 +16,742
Mar09 081202 116.25 121.44 113.30 113.82 -4.85 1,153 15,724 +15,724
Apr09 081202 134.58 136.15 129.47 129.47 -4.45 777 15,483 +15,483
May09 081202 136.50 138.00 131.70 131.97 -4.40 269 8,370 +8,370
Jun09 081202 140.00 140.00 134.00 134.42 -4.35 232 7,896 +7,896
Jul09 081202 141.45 141.70 136.17 136.17 -4.35 56 6,264 +6,264
Aug09 081202 143.00 143.00 137.57 137.57 -4.35 91 2,504 +2,504
Sep09 081202 143.75 143.75 138.20 138.57 -4.35 51 3,006 +3,006
Oct09 081202 135.09 135.09 129.97 129.97 -4.35 98 3,030 +3,030
Total Volume and Open Interest 20,358 173,424 -434
e-miNY RBOB Gasoline(NYM)
Jan09 081202 105.83 105.83 105.83 105.83 -5.29 0 2 +2
Feb09 081202 109.47 109.47 109.47 109.47 -5.10      
Mar09 081202 113.82 113.82 113.82 113.82 -4.85      
Apr09 081202 129.47 129.47 129.47 129.47 -4.45      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan09 081202 6.497 6.659 6.371 6.424 -0.180 57,316 129,578 -1,867
Feb09 081202 6.534 6.679 6.391 6.452 -0.184 13,570 44,477 +865
Mar09 081202 6.515 6.624 6.370 6.426 -0.167 9,308 79,473 -347
Apr09 081202 6.599 6.604 6.360 6.433 -0.153 5,809 58,631 +325
May09 081202 6.647 6.648 6.420 6.485 -0.149 2,479 35,288 -422
Jun09 081202 6.750 6.760 6.535 6.600 -0.147 611 22,975 -134
Jul09 081202 6.828 6.880 6.655 6.721 -0.146 442 21,142 +7
Aug09 081202 6.987 6.987 6.750 6.821 -0.141 263 20,139 -62
Sep09 081202 6.902 7.005 6.800 6.866 -0.141 349 16,844 -87
Oct09 081202 7.128 7.128 6.905 6.973 -0.141 1,920 32,872 -149
Nov09 081202 7.477 7.481 7.280 7.338 -0.136 465 17,160 -148
Dec09 081202 7.880 7.881 7.688 7.738 -0.134 188 26,281 -44
Jan10 081202 8.106 8.131 7.935 7.988 -0.131 1,225 19,271 +420
Feb10 081202 8.146 8.146 7.945 7.996 -0.131 58 8,133 +12
Mar10 081202 7.976 7.977 7.760 7.818 -0.131 118 16,940 +39
Apr10 081202 7.220 7.405 7.220 7.278 -0.116 177 14,102 +48
Total Volume and Open Interest 56,713 718,799 -2,009
Brent Crude Oil(ICE)
Jan09 081202 47.70 48.97 45.30 45.44 -2.53 110,284 83,168 -7,295
Feb09 081202 49.50 51.06 47.52 47.64 -2.41 58,633 131,619 +9,739
Mar09 081202 51.38 52.91 49.49 49.58 -2.34 24,222 55,344 +4,584
Apr09 081202 52.98 54.63 51.19 51.32 -2.29 15,044 22,734 +1,429
May09 081202 54.70 56.22 52.83 52.95 -2.27 10,956 20,690 +842
Jun09 081202 56.20 57.69 54.39 54.52 -2.18 12,932 38,417 +1,795
Jul09 081202 56.81 58.48 56.01 56.02 -2.05 5,720 14,933 +3,110
Aug09 081202 58.04 59.72 57.38 57.38 -1.91 2,544 14,257 +1,147
Sep09 081202 59.19 60.90 58.64 58.64 -1.79 1,409 14,026 +482
Oct09 081202 59.75 59.75 59.75 59.75 -1.66 0 7,972 +350
Nov09 081202 60.71 60.71 60.71 60.71 -1.57 0 10,674 +143
Dec09 081202 61.75 64.24 61.48 61.57 -1.56 9,465 54,016 -1,290
Jan10 081202 62.50 62.50 62.50 62.50 -1.52 0 10,381 +644
Feb10 081202 63.37 63.37 63.37 63.37 -1.50 0 3,206 -6
Total Volume and Open Interest 75,081 565,654 +2,671
Gas Oil(ICE)
Dec08 081202 500.00 508.75 482.50 488.50 -16.75 14,913 49,721 -1,250
Jan09 081202 509.00 517.75 491.25 497.25 -15.50 17,941 75,278 +2,218
Feb09 081202 519.50 527.25 503.00 508.00 -15.25 4,493 34,796 +355
Mar09 081202 526.50 537.75 516.25 518.25 -15.00 1,323 16,909 +696
Apr09 081202 537.00 546.25 528.25 528.25 -14.75 436 15,965 +199
May09 081202 546.50 556.00 538.25 538.25 -14.00 696 16,540 +125
Jun09 081202 555.00 566.75 547.50 547.50 -13.00 1,371 36,791 +253
Jul09 081202 561.25 573.50 558.75 558.75 -12.50 243 11,232 +117
Aug09 081202 572.00 582.50 569.25 569.25 -12.50 152 9,329 +36
Sep09 081202 580.75 591.25 576.25 578.00 -12.50 491 8,093 +345
Total Volume and Open Interest 43,938 365,832 +3,437
Ethanol(CBOT)
Dec08 081202 1.555 1.575 1.555 1.570 -0.026 0 99 +99
Jan09 081202 1.575 1.575 1.546 1.557 -0.028 3 428 +428
Feb09 081202 1.560 1.570 1.560 1.560 -0.035 14 229 +229
Mar09 081202 1.560 1.572 1.560 1.572 -0.033 7 291 +291
Apr09 081202 1.590 1.590 1.570 1.585 -0.025 13 350 +350
May09 081202 1.590 1.600 1.590 1.592 -0.023 7 180 +180
Jun09 081202 1.610 1.610 1.610 1.610 -0.010 5 181 +181
Jul09 081202 1.610 1.610 1.610 1.610 -0.010 5 170 +170
Total Volume and Open Interest 79 3,114 +34
US Dollar Index(ICE)
Dec08 081202 87.285 87.475 86.375 86.820 -0.080 4,240 36,521 -577
Mar09 081202 87.950 88.060 87.075 87.600 -0.035 366 2,685 +127
Jun09 081202 88.225 88.225 88.225 88.225 -0.035 2 135 -2
Total Volume and Open Interest 2,560 39,793 -675
Australian Dollar(CME)
Dec08 081202 63.80 64.89 63.26 63.85 -0.62 36 63,622 -277
Mar09 081202 63.20 64.59 63.08 63.54 -0.67 36 6,818 +87
Jun09 081202 63.36 63.99 63.36 63.36 -0.63 0 304 +0
Total Volume and Open Interest 16,850 71,111 -1,464
British Pound(CME)
Dec08 081202 148.90 150.68 147.75 148.78 -0.31 1 103,845 +865
Mar09 081202 149.26 150.91 147.93 148.95 -0.29 3 9,889 +214
Jun09 081202 149.11 150.52 148.37 149.11 -0.27 0 1,175 +3
Total Volume and Open Interest 51,889 113,849 -1,674
Canadian Dollar(CME)
Dec08 081202 80.24 80.76 79.43 79.74 -1.00 29 77,401 +3,777
Mar09 081202 80.19 80.93 79.64 79.93 -1.00 30 5,118 +59
Jun09 081202 80.32 81.15 79.88 80.14 -1.01 0 1,642 +17
Sep09 081202 80.37 81.46 80.20 80.37 -1.09 0 1,354 +3
Total Volume and Open Interest 22,124 82,165 +22
Japanese Yen(CME)
Dec08 081202 107.49 107.99 106.61 107.32 +0.12 30 126,994 +2,623
Mar09 081202 107.76 108.44 107.12 107.78 +0.09 21 4,013 +647
Jun09 081202 108.18 108.61 107.87 108.16 +0.08 0 3,661 +0
Total Volume and Open Interest 58,830 131,410 -4,141
Swiss Franc(CME)
Dec08 081202 83.05 83.43 82.72 82.93 -0.28 34 39,522 -1,754
Mar09 081202 83.61 83.88 83.23 83.40 -0.29 24 2,175 +121
Jun09 081202 83.73 84.02 83.73 83.73 -0.29 0 300 +0
Total Volume and Open Interest 30,284 43,639 +351
EuroFX(CME)
Dec08 081202 126.14 127.62 125.57 126.96 +0.28 248 134,621 -3,840
Mar09 081202 126.03 127.54 125.52 126.88 +0.26 228 33,354 +366
Jun09 081202 126.27 127.27 125.88 126.88 +0.24 0 534 +1
Total Volume and Open Interest 142,572 173,017 +491
Mexican Peso(CME)
Dec08 081202 729.0 741.5 726.0 732.0 -1.0 22 40,409 -275
Jan09 081202 727.2 727.2 725.2 727.2 +2.0      
Total Volume and Open Interest 2,253 41,246 -305
30-Year T-Bonds(CBOT)
Dec08 081202 131~200 132~165 130~140 132~065 +0~185 96,929 92,571 -36,411
Mar09 081202 130~230 131~175 129~150 131~075 +0~190 253,354 625,787 +39,833
Jun09 081202 128~150 130~020 128~150 130~020 +0~220 94 218 +49
Total Volume and Open Interest 158,088 715,124 -15,644
10-Year T-Notes(CBOT)
Dec08 081202 124~290 125~235 124~155 125~080 +0~135 189,416 190,726 -47,031
Mar09 081202 122~155 123~040 122~005 122~250 +0~080 627,378 957,498 +48,708
Jun09 081202 121~250 121~250 121~170 121~250 +0~080      
Total Volume and Open Interest 298,051 1,146,547 -58,512
5-Year T-Notes(CBOT)
Dec08 081202 120~079 120~125 120~056 120~090 +0~030 107,345 0 +0
Mar09 081202 117~094 118~018 117~078 117~108 +0~022 297,850 0 +0
Jun09 081202 117~108 117~108 117~087 117~108 +0~022      
Total Volume and Open Interest 281,049 1,101,304 -68,912
2 Year T-Notes(CBOT)
Dec08 081202 109~051 109~072 109~037 109~045 -0~001 9,563 76,161 -44,648
Mar09 081202 108~045 108~061 108~023 108~028 -0~020 9,335 426,229 +21,841
Jun09 081202 108~028 108~048 108~028 108~028 -0~020      
Total Volume and Open Interest 150,602 525,197 -23,252
Eurodollars(CME)
Dec08 081202 97.850 97.930 97.850 97.915 +0.062 2,929 1,551,180 +1,761
Mar09 081202 98.150 98.225 98.135 98.200 +0.050 4,608 1,315,218 +4,676
Jun09 081202 98.140 98.240 98.140 98.205 +0.030 3,592 984,353 +647
Sep09 081202 98.145 98.215 98.110 98.175 +0.020 3,707 896,739 +198
Dec09 081202 98.055 98.115 98.005 98.070 unch 5,281 818,622 +12,606
Mar10 081202 98.055 98.115 97.990 98.060 -0.015 4,893 607,339 +8,810
Jun10 081202 97.965 98.025 97.890 97.955 -0.030 2,206 381,609 +153
Sep10 081202 97.830 97.895 97.745 97.820 -0.025 3,492 354,347 -1,387
Dec10 081202 97.610 97.690 97.525 97.610 -0.005 8,397 248,038 +592
Mar11 081202 97.475 97.580 97.400 97.500 +0.020 8,913 190,746 -3,667
Jun11 081202 97.275 97.390 97.195 97.310 +0.040 9,097 206,063 +2,213
Sep11 081202 97.175 97.210 97.005 97.130 +0.055 7,024 136,054 +2,941
Dec11 081202 96.980 97.015 96.825 96.945 +0.060 1,863 95,322 +398
Mar12 081202 96.835 96.990 96.805 96.920 +0.060 2,181 92,034 -1,512
Jun12 081202 96.800 96.895 96.720 96.830 +0.065 7,482 67,006 -3,629
Sep12 081202 96.735 96.815 96.650 96.760 +0.065 3,655 59,318 -1,733
Dec12 081202 96.595 96.705 96.550 96.650 +0.065 3,583 52,449 -1,512
Mar13 081202 96.570 96.660 96.540 96.640 +0.065 3,087 53,291 -292
Total Volume and Open Interest 494,899 8,261,136 -41,271
30 Day Federal Funds(CBOT)
Dec08 081202 99.600 99.610 99.592 99.595 +0.003 25 69,139 -1,281
Jan09 081202 99.575 99.625 99.565 99.595 +0.030 20 61,337 -1,700
Feb09 081202 99.625 99.655 99.620 99.640 +0.040 520 68,394 -387
Mar09 081202 99.590 99.620 99.570 99.610 +0.040 20 45,070 -198
Apr09 081202 99.520 99.575 99.520 99.560 +0.035 300 35,154 +187
May09 081202 99.470 99.520 99.470 99.510 +0.035 0 43,898 +270
Total Volume and Open Interest 13,660 393,224 -93,180
30 Day Fed Funds(e-CBOT)
Dec08 081202 99.600 99.610 99.592 99.595 -0.015 5,206 69,139 -1,281
Jan09 081202 99.575 99.625 99.575 99.600 +0.020 5,055 61,337 -1,700
Feb09 081202 99.625 99.655 99.620 99.645 +0.005 4,453 68,394 -387
Mar09 081202 99.590 99.620 99.580 99.615 +0.015 4,420 45,070 -198
Apr09 081202 99.520 99.575 99.520 99.575 +0.020 4,254 35,154 +187
May09 081202 99.470 99.520 99.470 99.505 +0.005 3,884 43,898 +270
Total Volume and Open Interest 33,158 390,426 -99,647
3-Mth Euro-Yen(CME)
Dec08 081202 99.16 99.16 99.16 99.16 unch 0 4,098 +54
Mar09 081202 99.29 99.29 99.29 99.29 +0.05 0 4,968 +0
Jun09 081202 99.34 99.34 99.34 99.34 +0.04 0 1,079 +0
Sep09 081202 99.37 99.37 99.37 99.37 +0.03 0 480 +0
Dec09 081202 99.37 99.37 99.37 99.37 +0.03 0 100 +0
Mar10 081202 99.26 99.26 99.26 99.26 +0.03      
Jun10 081202 99.20 99.20 99.20 99.20 +0.03      
Sep10 081202 99.17 99.17 99.17 99.17 +0.03      
Dec10 081202 99.19 99.19 99.19 99.19 +0.04      
Mar11 081202 99.10 99.10 99.10 99.10 +0.03      
Total Volume and Open Interest 0 10,725 +54
3-Mth Euro-Yen(SGX)
Dec08 081202 99.14 99.14 99.14 99.14 unch 365 21,088 -83
Mar09 081202 99.22 99.29 99.22 99.28 +0.04 14 12,153 -287
Jun09 081202 99.33 99.33 99.32 99.32 +0.03 100 5,576 -31
Sep09 081202 99.39 99.39 99.36 99.36 +0.03 0 3,174 +72
Dec09 081202 99.36 99.36 99.36 99.36 +0.04 0 1,002 +0
Mar10 081202 99.25 99.25 99.25 99.25 +0.04 0 880 +0
Jun10 081202 99.19 99.19 99.19 99.19 +0.04 0 513 +0
Sep10 081202 99.17 99.17 99.17 99.17 +0.04 0 252 +0
Total Volume and Open Interest 354 47,089 +547
Japanese Gov't Bonds(SGX)
Dec08 081128 139.25 139.57 139.25 139.39 -0.06 139 603 -557
Mar09 081202 139.47 139.47 139.47 139.47 +0.50 3 23 +22
Jun09 081202 139.47 139.47 139.47 139.47 +0.50      
Total Volume and Open Interest 2,385 10,756 +54
Euro-Bund(EUREX)
Dec08 081202 122.96 123.87 122.71 123.47 +0.98 488,070 867,548 -60,151
Mar09 081202 123.37 124.30 123.16 123.94 +1.06 57,386 119,322 +38,739
Jun09 081202 123.41 123.82 123.41 123.82 +0.98 5 5 +5
Total Volume and Open Interest 545,461 986,875 -21,407
Euro-Bobl(EUREX)
Dec08 081202 115.31 115.50 115.02 115.33 +0.14 313,877 854,503 -2,728
Mar09 081202 115.53 115.69 115.20 115.52 +0.17 37,657 126,664 +17,576
Jun09 081202 115.83 115.83 115.83 115.83 +0.13      
Total Volume and Open Interest 351,534 981,167 +14,848
3-Mth Euribor(EUREX)
Dec08 081127 96.480 96.510 96.480 96.495 +0.230 463 20,241 +2,157
Mar09 081202 97.340 97.380 97.325 97.375 +0.045 272 5,585 +80
Jun09 081202 97.610 97.640 97.595 97.640 +0.055 370 3,066 +152
Total Volume and Open Interest 1,156 40,404 +60
Long Gilt(LIFFE)
Dec08 081202 118~22 120~11 118~22 120~01 +1~14 9,637 57,549 -2,371
Mar09 081202 117~28 119~17 117~27 119~07 +1~14 64,058 308,393 -5,434
Total Volume and Open Interest 68,280 373,747 -4,619
3-Mth Short Sterling(LIFFE)
Dec08 081202 96.86 96.92 96.82 96.90 +0.05 30,231 417,351 -1,145
Mar09 081202 97.57 97.76 97.57 97.73 +0.17 40,201 436,705 +183
Jun09 081202 97.79 97.96 97.79 97.93 +0.15 39,675 295,312 -1,607
Sep09 081202 97.76 97.91 97.76 97.89 +0.14 33,483 210,771 -2,182
Dec09 081202 97.52 97.67 97.52 97.64 +0.12 46,208 257,439 +5,814
Mar10 081202 97.39 97.53 97.36 97.50 +0.14 24,954 153,055 -4,620
Total Volume and Open Interest 157,495 2,009,860 -12,912
3-Mth Euribor(LIFFE)
Dec08 081202 96.515 96.560 96.505 96.540 +0.040 63,697 790,145 -45,384
Mar09 081202 97.340 97.395 97.320 97.375 +0.045 69,182 599,846 -1,539
Jun09 081202 97.610 97.665 97.590 97.640 +0.055 72,775 511,348 +9,494
Total Volume and Open Interest 412,305 3,551,580 +20,516
3-Mth Aus T-Bills(SFE)
Dec08 081202 95.63 95.80 95.60 95.61 -0.02 7,993 747,767 -4,050
Mar09 081202 96.82 97.08 96.79 96.84 +0.02 8,900 369,281 +3,944
Jun09 081202 96.85 97.12 96.84 96.92 +0.06 3,081 193,773 +1,071
Sep09 081202 96.63 96.88 96.62 96.68 +0.06 1,072 129,378 +618
Dec09 081202 96.26 96.48 96.23 96.30 +0.05 769 83,567 +43
Mar10 081202 95.78 96.01 95.78 95.84 +0.06 704 44,317 +331
Jun10 081202 95.44 95.56 95.38 95.41 +0.05 717 36,066 +412
Sep10 081202 95.10 95.21 95.04 95.06 +0.06 657 21,607 +647
Dec10 081202 94.91 94.95 94.75 94.81 +0.07 23 4,536 +20
Mar11 081202 94.63 94.63 94.63 94.63 +0.07 20 795 +0
Total Volume and Open Interest 27,091 1,631,957 +3,056
10-Year Aus T-Bonds(SFE)
Dec08 081202 95.48 95.68 95.47 95.66 +0.19 9,087 332,215 -1,682
Mar09 081202 95.54 95.62 95.54 95.62 +0.18 24 4,196 +13
Total Volume and Open Interest 12,870 336,411 -1,669
3-Year Aus T-Bonds(SFE)
Dec08 081202 96.61 96.64 96.42 96.49 +0.04 27,514 574,817 +530
Mar09 081202 96.39 96.39 96.34 96.34 +0.04 0 8,226 +0
Total Volume and Open Interest 30,872 583,043 +530
Gold(CMX)
Dec08 081202 765.3 786.0 759.7 781.3 +6.7 2,791 2,581 -4,743
Feb09 081202 768.8 788.2 761.8 783.3 +6.5 100,415 162,698 -273
Apr09 081202 766.7 787.7 764.6 784.5 +6.5 556 25,197 +113
Jun09 081202 770.0 790.8 768.2 786.0 +6.5 736 24,009 +274
Aug09 081202 788.7 790.5 781.8 787.9 +6.5 2 11,849 -1
Oct09 081202 789.9 789.9 789.9 789.9 +6.5 101 2,866 +0
Dec09 081202 774.0 793.2 774.0 792.0 +6.5 1,848 14,191 -384
Feb10 081202 793.9 793.9 793.9 793.9 +6.4 4 696 +0
Apr10 081202 795.9 795.9 795.9 795.9 +6.4 1 35 -1
Jun10 081202 797.9 797.9 797.9 797.9 +6.3 50 2,349 +0
Aug10 081202 800.2 800.2 800.2 800.2 +6.2 1 100 -1
Oct10 081202 802.6 802.6 802.6 802.6 +6.2      
Total Volume and Open Interest 48,543 271,683 -4,409
Silver(CMX)
Dec08 081202 920.0 967.5 920.0 959.0 +24.0 1,042 2,042 -572
Mar09 081202 922.0 975.0 913.0 961.5 +23.5 21,139 53,415 +1,359
May09 081202 951.0 972.5 951.0 962.7 +23.6 151 6,256 +13
Jul09 081202 943.5 972.5 943.5 963.8 +23.7 410 8,165 +72
Sep09 081202 961.0 964.7 961.0 964.7 +23.8 100 3,172 +12
Dec09 081202 925.0 966.3 925.0 966.3 +24.3 132 4,196 -36
Mar10 081202 968.1 968.1 968.1 968.1 +24.1 197 724 +0
Total Volume and Open Interest 9,937 84,202 -1,978
Platinum(NYMEX)
Jan09 081202 803.5 828.7 788.0 807.3 -2.6 2,750 15,146 -493
Apr09 081202 809.1 828.0 802.2 812.8 -2.7 573 2,057 +437
Jul09 081202 819.8 819.8 819.8 819.8 -2.7      
Total Volume and Open Interest 1,339 17,259  
Palladium(NYMEX)
Dec08 081202 176.50 176.95 171.95 172.45 -1.80      
Mar09 081202 174.10 178.20 171.00 173.70 -1.95 985 12,538 +52
Jun09 081202 176.05 176.05 175.20 175.20 -1.95      
Total Volume and Open Interest 1,370 13,247 -390
Copper(CMX)
Dec08 081202 158.95 160.25 155.85 157.85 -2.50 1,168 3,415 -497
Mar09 081202 160.65 163.10 157.50 160.05 -3.05 7,616 48,036 +348
May09 081202 160.00 163.10 159.20 161.10 -3.20 363 4,523 +67
Jul09 081202 161.40 163.85 160.35 161.95 -3.25 151 1,757 +64
Sep09 081202 163.00 164.25 162.65 162.85 -3.35 58 1,624 +11
Total Volume and Open Interest 7,800 69,276 -424
Aluminum(CMX)
Dec08 081202 0.78 0.78 0.78 0.78 -79.07      
Jan09 081202 0.79 0.79 0.79 0.79 -79.81      
Feb09 081202 0.80 0.80 0.80 0.80 -80.55      
Mar09 081202 0.80 0.80 0.80 0.80 -81.30      
Apr09 080724 141.35 141.35 141.35 141.35 unch      
May09 080724 141.85 141.85 141.85 141.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec08 081202 8198 8440 8131 8432 +293 1,369 32,250 +413
Mar09 081202 8252 8405 8120 8405 +296 457 1,167 +878
Jun09 081202 8382 8382 8079 8382 +303 10 5 +0
Sep09 081202 8347 8347 8039 8347 +308      
Total Volume and Open Interest 1,081 32,131 +22
S & P 500(CME)
Dec08 081202 816.10 850.50 813.20 849.00 +33.20 36,971 612,095 +308
Mar09 081202 824.00 848.50 817.00 847.70 +33.30 4,479 26,252 +3,088
Jun09 081202 847.10 849.10 818.10 847.10 +33.00 129 8,346 -47
Sep09 081202 845.10 846.60 815.60 845.10 +33.50 0 769 +0
Total Volume and Open Interest 38,873 644,117 -9,131
S & P 500 E-Mini(Globex)
Dec08 081202 816.00 850.75 813.00 849.00 +31.75 2,630,581 3,111,001 +3,126
Mar09 081202 814.00 849.25 811.50 847.75 +29.50 16,454 134,400 +4,115
Total Volume and Open Interest 890,461 3,244,102 +19,915
NASDAQ 100(CME)
Dec08 081202 1094.50 1137.00 1090.00 1133.00 +38.50 3,453 35,687 +2,968
Mar09 081202 1118.00 1135.30 1108.50 1135.30 +38.50 15 44 -4
Jun09 081202 1137.30 1137.30 1137.30 1137.30 +38.50 0 5 +0
Total Volume and Open Interest 1,129 32,772 +513
NASDAQ 100 E-Mini(Globex)
Dec08 081202 1091.30 1136.00 1089.50 1133.00 +38.50 335,423 360,397 +34,137
Mar09 081202 1098.30 1137.80 1093.50 1135.30 +38.50 349 787 +33
Total Volume and Open Interest 87,135 328,654 -32,546
S & P Midcap 400(CME)
Dec08 081202 468.00 481.50 460.00 480.30 +20.60 148 6,771 +372
Mar09 081202 480.65 481.35 480.65 480.65 +20.60      
Jun09 081202 480.65 480.65 479.55 480.65 +22.40      
Total Volume and Open Interest 279 6,399 +229
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Dec08 080724 816.80 816.80 792.60 796.30 unch      
Total Volume and Open Interest 222,914 592,179  
Nikkei 225(CME)
Dec08 081202 7800 8055 7785 7925 -465 60,546 256,348 +198,325
Mar09 081202 7875 8045 7860 7860 -535 516 1,388 +1,325
Total Volume and Open Interest 61,062 258,120 -9,298
Nikkei 225(SGX)
Dec08 081202 7800 8055 7785 7925 -465 60,546 256,348 +198,325
Mar09 081202 7875 8045 7860 7860 -535 516 1,388 +1,325
Jun09 081202 7780 7780 7780 7780 -535 0 158 +158
Total Volume and Open Interest 61,062 258,120 -9,298
CAC 40(EURONEXT)
Dec08 081202 3034.0 3174.0 3012.5 3156.5 +70.0 126,969 424,612 +27,541
Jan09 081202 3047.5 3164.0 3047.5 3162.5 +71.0 36 1,434 +23
Feb09 081202 3169.5 3169.5 3169.5 3169.5 +70.0 15 25 +15
Total Volume and Open Interest 84,835 403,631 +17,895
Hang Seng Index(HKFE)
Dec08 081202 13300 13496 13212 13238 -632 6,615 5,861 +5,005
Jan09 081202 13300 13511 13253 13270 -637 40 21 -50
Total Volume and Open Interest 6,662 5,901 +4,891
DAX(EUREX)
Dec08 081202 4348.0 4582.0 4308.0 4560.0 +184.5 166,205 210,685 +308
Mar09 081202 4380.0 4598.5 4339.0 4586.0 +184.5 663 16,124 +92
Jun09 081202 4394.0 4632.5 4367.0 4615.0 +185.5 247 3,090 +50
Total Volume and Open Interest 107,620 229,449 +1,039
FT-SE 100(EURONEXT)
Dec08 081202 4000.00 4175.50 3972.00 4118.50 +77.00 129,327 759,910 -8,844
Mar09 081202 3986.50 4118.00 3964.00 4089.50 +75.00 170 9,415 +21
Jun09 081202 4064.00 4064.00 4064.00 4064.00 +67.50 0 75 +0
Total Volume and Open Interest 110,273 778,223 +11,584
SPI 200(SFE)
Dec08 081202 3674.0 3685.0 3509.0 3572.0 -109.0 23,654 310,948 -41,252
Mar09 081202 3590.0 3590.0 3498.0 3537.0 -108.0 238 2,212 +232
Jun09 081202 3529.0 3529.0 3529.0 3529.0 -108.0 1 2,522 +1
Total Volume and Open Interest 25,373 316,590 -41,019
GSCI(CME)
Dec08 081202 368.50 369.50 353.20 354.50 -10.75 2,035 16,518 +1,161
Jan09 081202 374.25 376.00 361.00 361.00 -11.50 43 29 +24
Feb09 081202 369.00 383.00 369.00 369.00 -10.50      
Total Volume and Open Interest 225 15,362 +19
RJ/CRB Index(ICE)
Jan09 081202 349.00 354.85 349.00 349.00 -3.00 4 868 -2
Feb09 081202 351.00 351.00 351.00 351.00 -3.00 2 8 +1
Apr09 081202 356.00 356.00 356.00 356.00 -3.00 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

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz