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 Thu December 04, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081204 832.25 834.00 808.00 811.00 -19.00 7,050 132,858 -3,505
Mar09 081204 837.25 838.00 811.50 815.50 -19.50 3,888 81,052 +3,894
May09 081204 842.25 845.00 819.50 823.75 -19.25 257 20,177 +168
Jul09 081204 853.25 853.25 828.25 833.00 -18.25 766 31,271 -332
Aug09 081204 851.00 853.25 835.00 835.00 -18.25 0 1,591 +2
Sep09 081204 835.00 853.75 835.00 835.00 -18.75 1 809 +1
Nov09 081204 855.00 855.00 831.00 835.00 -19.75 441 41,700 +74
Total Volume and Open Interest 129,919 314,258 -592
Soybean Meal(CBOT)
Dec08 081204 249.30 249.30 244.80 247.30 -0.70 889 4,089 -974
Jan09 081204 247.10 249.10 242.50 245.50 -1.20 5,303 38,320 +2,163
Mar09 081204 247.80 248.40 241.20 245.40 -1.40 1,481 35,721 +829
May09 081204 248.00 248.10 244.70 247.70 -1.20 167 14,622 -70
Jul09 081204 253.70 253.70 247.80 250.60 -1.20 563 17,704 +388
Aug09 081204 252.10 252.30 249.70 251.90 -1.20 4 4,586 -92
Sep09 081204 252.90 253.20 250.00 252.10 -1.30 7 3,409 +48
Oct09 081204 248.00 249.40 248.00 249.40 -2.10 3 1,993 +4
Total Volume and Open Interest 36,126 128,271 -751
Soybean Oil(CBOT)
Dec08 081204 30.30 30.30 29.10 29.22 -1.06 815 5,831 -1,737
Jan09 081204 30.74 30.81 29.31 29.50 -1.08 4,756 94,253 +884
Mar09 081204 31.05 31.15 29.67 29.87 -1.11 1,553 50,127 +432
May09 081204 31.54 31.59 30.09 30.25 -1.13 192 20,471 +147
Jul09 081204 31.65 31.65 30.42 30.61 -1.15 446 24,743 -261
Aug09 081204 31.36 31.70 30.65 30.79 -1.16 40 4,245 +5
Sep09 081204 31.56 31.90 30.80 30.97 -1.18 12 4,668 +74
Oct09 081204 31.99 32.10 31.05 31.11 -1.19 10 3,621 +19
Total Volume and Open Interest 62,232 234,344 -4,217
Canola(WCE)
Jan09 081204 373.8 375.4 363.4 363.5 -16.0 6,674 47,788 -2,706
Mar09 081204 382.0 382.0 370.4 370.5 -16.6 5,756 25,909 +1,472
May09 081204 385.0 385.1 378.1 378.5 -17.0 46 4,826 -3
Jul09 081204 397.0 397.0 386.7 386.8 -17.2 310 5,679 +133
Nov09 081204 407.2 407.2 401.6 402.3 -14.6 149 6,177 +29
Total Volume and Open Interest 15,224 91,504 -517
Corn(CBOT)
Dec08 081204 332.50 332.75 317.50 318.25 -13.75 4,603 13,622 -5,390
Mar09 081204 348.75 349.00 333.25 334.00 -14.25 8,563 393,278 -3,302
May09 081204 360.00 360.00 344.50 345.00 -14.25 195 100,227 -408
Jul09 081204 370.00 370.00 353.00 355.25 -14.50 680 117,669 -3,042
Sep09 081204 380.00 380.00 365.75 365.75 -14.75 2 26,249 +174
Dec09 081204 395.00 395.00 378.75 379.25 -15.00 711 140,031 -99
Total Volume and Open Interest 213,266 847,063 -12,948
Wheat(CBOT)
Dec08 081204 498.25 500.00 467.00 467.75 -33.00 306 5,403 -3,015
Mar09 081204 521.25 521.75 485.00 486.00 -33.75 907 135,283 -309
May09 081204 530.00 530.00 498.00 499.50 -33.75 74 21,678 -152
Jul09 081204 547.00 547.00 511.00 512.25 -34.00 336 50,704 -412
Sep09 081204 564.00 564.00 534.50 534.50 -34.00 2 15,513 +121
Total Volume and Open Interest 61,538 255,157 -1,872
Wheat(KCBT)
Dec08 081204 529.00 529.00 497.00 497.00 -32.50 625 551 -351
Mar09 081204 546.50 548.50 512.75 513.00 -33.00 5,785 41,866 -432
May09 081204 557.25 557.25 523.00 523.50 -33.00 392 7,929 +0
Jul09 081204 566.00 566.00 530.00 530.00 -33.00 1,247 17,751 +148
Sep09 081204 575.00 575.00 541.00 541.00 -33.00 332 3,181 +33
Total Volume and Open Interest 5,932 78,001 -723
Wheat(MGE)
Dec08 081204 588.00 589.50 572.25 572.25 -15.75 12 207 -3
Mar09 081204 590.75 590.75 563.75 564.25 -26.50 1,618 13,695 -130
May09 081204 590.00 590.75 566.50 566.50 -27.25 991 7,164 +94
Jul09 081204 595.00 595.75 572.00 572.00 -27.25 246 2,403 +56
Sep09 081204 602.00 602.00 574.00 576.25 -27.25 226 2,965 +86
Total Volume and Open Interest 3,661 28,339 +579
Oats(CBOT)
Dec08 081204 203.00 205.50 198.50 198.50 -7.00 20 41 -1
Mar09 081204 221.00 221.00 212.50 213.50 -7.50 13 6,935 -150
May09 081204 224.00 230.50 223.00 223.00 -7.50 1 2,184 +25
Jul09 081204 236.00 241.00 233.50 233.50 -7.50 0 3,827 +0
Total Volume and Open Interest 708 16,996 -131
Rough Rice(CBOT)
Jan09 081204 13.42 13.70 13.22 13.69 +0.48 4 3,333 -203
Mar09 081204 13.60 13.90 13.36 13.69 +0.30 2 2,584 +370
May09 081204 13.70 14.05 13.70 13.88 +0.30 0 515 -3
Jul09 081204 14.06 14.10 13.91 14.06 +0.25 0 172 +0
Total Volume and Open Interest 934 6,824 -177
Live Cattle(CME)
Dec08 081204 84.035 84.330 82.385 83.080 -0.750 6,949 27,161 -1,519
Feb09 081204 84.500 84.550 82.450 83.080 -1.000 14,557 99,124 +755
Apr09 081204 86.300 86.400 84.500 85.135 -0.915 7,760 51,701 +1,779
Jun09 081204 82.430 82.430 80.650 81.450 -0.650 2,695 20,184 +151
Aug09 081204 82.250 82.250 80.330 81.050 -1.100 554 10,074 +3
Oct09 081204 85.100 85.150 84.000 84.250 -0.900 205 3,874 +10
Total Volume and Open Interest 29,706 213,374 -68
Feeder Cattle(CME)
Jan09 081204 88.500 89.000 87.250 88.100 -0.250 1,762 11,253 -417
Mar09 081204 88.135 88.580 86.285 86.900 -1.150 1,364 5,320 +501
Apr09 081204 89.000 89.500 87.580 88.350 -0.900 226 1,827 +102
May09 081204 90.200 90.400 88.250 89.500 -0.900 202 1,368 +28
Aug09 081204 91.400 91.480 89.800 91.000 -0.700 56 669 +19
Sep09 081204 92.000 92.100 90.250 91.300 -1.300 16 77 +14
Oct09 081204 91.500 91.500 90.700 91.000 -1.750 6 24 +3
Total Volume and Open Interest 2,626 20,292 +25
Lean Hogs(CME)
Dec08 081204 57.800 57.800 56.900 57.100 -0.480 5,744 16,634 -2,156
Feb09 081204 64.400 64.680 63.180 63.650 -0.735 9,320 74,867 +201
Apr09 081204 71.000 71.000 69.450 69.850 -1.035 3,462 38,091 +101
May09 081204 78.580 78.580 77.100 77.200 -2.050 33 1,393 +10
Jun09 081204 80.885 80.930 78.800 79.180 -1.520 1,982 24,749 +453
Jul09 081204 79.385 79.800 78.500 78.650 -1.450 172 4,408 +16
Aug09 081204 77.650 78.035 76.580 76.650 -1.550 74 3,672 -28
Oct09 081204 71.400 72.500 70.900 70.950 -1.950 82 2,361 -41
Total Volume and Open Interest 20,543 168,397 +326
Pork Bellies(CME)
Feb09 081204 92.000 92.500 90.600 91.100 -0.900 129 775 +53
Mar09 081204 90.200 90.500 89.400 89.400 -0.800 0 114 +0
May09 081204 92.000 92.000 89.200 89.200 -1.350 0 137 +0
Jul09 081204 89.400 91.800 89.400 89.400 -1.350 0 83 +0
Aug09 081204 90.000 90.000 90.000 90.000 unch 0 1 +0
Total Volume and Open Interest 62 1,057 +8
Class III Milk(CME)
Dec08 081204 15.30 15.50 15.27 15.35 +0.05 414 5,075 -93
Jan09 081204 14.25 14.30 13.99 14.17 -0.06 758 3,812 -24
Feb09 081204 14.00 14.05 13.75 13.79 -0.21 234 3,537 +41
Mar09 081204 13.91 14.00 13.74 13.74 -0.22 166 2,995 +84
Apr09 081204 13.78 13.93 13.60 13.64 -0.25 172 2,472 +76
Total Volume and Open Interest 1,163 38,106 +105
Cocoa(ICE)
Dec08 081204 2258 2318 2249 2249 +26 10 26 -14
Mar09 081204 2158 2250 2141 2248 +65 5,469 61,555 +1,140
May09 081204 2155 2242 2155 2242 +62 402 21,427 +185
Jul09 081204 2142 2239 2142 2238 +63 59 10,039 +41
Sep09 081204 2129 2228 2129 2228 +64 12 5,518 -2
Dec09 081204 2150 2216 2148 2216 +61 16 8,414 -1
Mar10 081204 2204 2204 2204 2204 +63 0 2,422 +0
Total Volume and Open Interest 6,901 109,872 -800
Coffee "C"(ICE)
Dec08 081204 109.00 109.00 104.50 104.50 -5.10 20 187 -5
Mar09 081204 110.55 110.95 105.55 106.15 -5.10 11,777 73,633 +1,481
May09 081204 113.00 113.50 108.55 108.75 -5.05 2,678 22,526 +1,091
Jul09 081204 115.45 115.95 110.85 111.20 -5.00 296 6,288 +143
Sep09 081204 118.40 118.40 113.20 113.60 -4.95 56 4,569 +17
Dec09 081204 121.75 121.85 116.60 117.00 -4.95 103 3,303 +64
Total Volume and Open Interest 10,908 109,380 +548
Orange Juice(ICE)
Jan09 081204 73.30 78.40 71.50 73.30 -0.30 1,275 9,949 -531
Mar09 081204 77.00 81.90 75.00 76.20 -1.25 867 16,026 +269
May09 081204 81.60 83.95 79.35 80.35 -1.25 10 2,265 -2
Jul09 081204 89.00 89.00 84.45 84.45 -1.20 0 869 +0
Sep09 081204 88.80 90.00 88.80 88.80 -1.20 9 198 +9
Nov09 081204 92.80 94.00 92.80 92.80 -1.20 0 146 +0
Total Volume and Open Interest 2,530 30,013 +5
Sugar #11(ICE)
Mar09 081204 11.15 11.18 10.78 10.80 -0.36 63,194 259,544 +6,843
May09 081204 11.60 11.61 11.30 11.33 -0.29 23,305 109,260 +3,468
Jul09 081204 11.95 11.96 11.58 11.59 -0.36 9,589 111,648 +214
Oct09 081204 12.44 12.45 12.11 12.12 -0.33 3,306 70,628 +260
Mar10 081204 13.12 13.12 12.77 12.80 -0.36 3,964 48,536 +1,496
Total Volume and Open Interest 53,922 641,098 +2,348
Sugar #14(ICE)
Jan09 081204 19.00 19.30 19.00 19.28 +0.12 5 1,118 -5
Mar09 081204 19.90 20.00 19.85 19.98 -0.22 20 2,723 -12
May09 081204 20.50 20.50 20.50 20.50 -0.28 10 2,094 +3
Jul09 081204 20.73 20.95 20.73 20.73 -0.22 5 1,753 +0
Sep09 081204 21.25 21.25 21.15 21.15 -0.15 5 845 +5
Total Volume and Open Interest 15 8,542 -9
London Cocoa(LCE)
Dec08 081204 1655 1754 1650 1754 +94 2,888 13,954 -3,705
Mar09 081204 1500 1538 1500 1534 +34 5,055 63,593 -326
May09 081204 1498 1538 1497 1534 +36 1,024 32,459 +262
Jul09 081204 1515 1548 1515 1544 +36 404 30,377 +71
Sep09 081204 1530 1535 1530 1535 +32 16 11,509 +1
Dec09 081204 1498 1512 1498 1509 +34 68 6,728 +60
Mar10 081204 1509 1509 1509 1509 +34 0 769 +0
Total Volume and Open Interest 10,020 163,038 -2,233
London Coffee(LCE)
Jan09 081204 1951.00 1969.00 1759.00 1802.00 -167.00 3,136 62,648 -687
Total Volume and Open Interest 3,349 63,335 -578
London Sugar(LCE)
Mar09 081204 312.00 321.70 307.20 307.70 -6.80 4,234 25,431 +1,278
May09 081204 319.00 330.40 317.50 318.00 -6.00 699 9,867 +303
Aug09 081204 329.20 329.60 326.20 327.50 -5.50 1,509 7,500 +780
Oct09 081204 338.70 338.70 335.00 335.70 -4.80 51 3,245 +50
Dec09 081204 341.90 341.90 341.90 341.90 -4.80 0 874 +0
Total Volume and Open Interest 1,568 44,822 +431
Cotton(ICE)
Dec08 081204 45.50 45.52 41.66 41.66 -3.44 4 201 -77
Mar09 081204 46.60 46.75 43.60 43.60 -3.00 7,229 81,567 +2,356
May09 081204 46.65 46.71 43.55 43.55 -3.00 1,583 16,761 +1,447
Jul09 081204 47.19 47.50 44.30 44.30 -3.00 572 16,878 +403
Oct09 081204 48.00 48.00 46.89 46.89 -3.00 40 156 +3
Dec09 081204 50.50 50.50 48.20 48.20 -3.00 384 13,938 +319
Total Volume and Open Interest 7,949 126,805 -729
Lumber(CME)
Jan09 081204 183.4 183.4 177.3 178.9 -5.1 334 4,242 -101
Mar09 081204 196.1 196.2 188.0 189.6 -6.0 285 3,379 -52
May09 081204 210.1 210.1 204.6 205.7 -6.6 45 631 -8
Jul09 081204 218.8 218.8 212.1 212.3 -6.4 35 310 +7
Total Volume and Open Interest 2,271 8,807 +252
Crude Oil(NYM)
Jan09 081204 47.00 47.27 43.36 43.67 -3.12 217,573 308,710 +11,091
Feb09 081204 48.51 48.69 44.89 45.21 -3.11 65,744 102,853 +7,351
Mar09 081204 50.03 50.29 46.51 46.86 -3.01 35,843 69,488 +2,597
Apr09 081204 51.18 51.68 48.25 48.43 -2.91 15,203 42,266 +1,227
May09 081204 52.52 52.90 49.80 49.89 -2.81 9,833 29,011 +1,033
Jun09 081204 53.00 54.41 50.91 51.20 -2.75 24,118 109,100 +1,367
Jul09 081204 54.95 55.59 52.07 52.36 -2.71 4,519 25,010 +96
Aug09 081204 56.03 56.03 53.42 53.42 -2.68 3,111 25,371 +48
Sep09 081204 57.00 57.30 54.06 54.44 -2.63 1,416 20,468 -422
Oct09 081204 56.35 56.35 55.43 55.43 -2.58 913 17,261 -104
Nov09 081204 58.58 58.58 56.41 56.41 -2.53 1,303 16,027 -98
Dec09 081204 59.97 60.51 57.04 57.36 -2.49 17,143 105,598 -310
Jan10 081204 60.02 60.27 58.25 58.25 -2.44 123 17,178 -92
Feb10 081204 60.30 60.32 59.15 59.15 -2.39 1,554 7,972 +37
Mar10 081204 60.04 60.04 60.04 60.04 -2.34 84 12,233 +12
Apr10 081204 60.88 60.88 60.88 60.88 -2.29 112 3,124 -10
Total Volume and Open Interest 405,003 1,147,475 +12,596
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081204 46.925 47.250 43.375 43.675 -3.125 15,009 8,154 +387
Feb09 081204 48.625 48.700 44.925 45.200 -3.125 796 437 -47
Mar09 081204 49.775 50.125 46.475 46.850 -3.025 120 341 +14
Apr09 081204 51.225 51.225 48.425 48.425 -2.925 26 99 -2
May09 081204 50.400 50.475 49.900 49.900 -2.800 6 9 +2
Jun09 081204 53.500 53.500 51.200 51.200 -2.750 7 8 +4
Jul09 081204 52.350 52.350 52.350 52.350 -2.725 0 1 +0
Aug09 081204 53.425 53.425 53.425 53.425 -2.675 0 1 +0
Sep09 081204 54.450 54.450 54.450 54.450 -2.625 0 1 +0
Total Volume and Open Interest 15,652 8,767 +14
Heating Oil(NYM)
Jan09 081204 158.55 159.96 150.35 150.91 -7.49 34,100 65,799 -550
Feb09 081204 161.40 162.07 153.09 153.46 -7.34 17,294 24,503 +2,837
Mar09 081204 160.00 163.79 155.71 155.76 -6.89 10,537 22,689 -398
Apr09 081204 163.75 165.00 156.90 157.26 -6.69 4,094 12,633 +905
May09 081204 165.60 165.80 158.50 158.86 -6.74 3,328 13,289 +577
Jun09 081204 166.00 168.00 160.45 160.76 -6.69 3,682 20,354 +7
Jul09 081204 167.28 169.11 163.01 163.01 -6.54 1,061 8,595 +119
Aug09 081204 170.21 172.77 165.81 165.81 -6.59 580 4,127 +60
Sep09 081204 174.13 175.20 169.00 169.11 -6.64 1,287 7,858 +458
Oct09 081204 178.30 179.80 172.30 172.61 -6.54 554 2,802 +65
Nov09 081204 181.40 182.00 176.01 176.01 -6.39 81 2,026 +17
Dec09 081204 184.45 185.50 178.82 179.01 -6.34 1,062 11,915 +81
Total Volume and Open Interest 72,599 218,117 +1,253
Gasoline(NYMEX)
Jan09 081204 103.71 104.34 96.21 96.95 -7.20 29,341 78,367 +873
Feb09 081204 107.46 108.00 100.30 101.00 -6.95 10,961 21,081 +2,439
Mar09 081204 112.00 112.00 104.56 105.45 -6.65 3,756 16,423 +639
Apr09 081204 126.88 127.54 121.57 121.60 -6.65 2,550 14,986 +3
May09 081204 129.90 130.50 124.50 124.50 -6.50 1,933 8,454 +233
Jun09 081204 131.30 132.94 127.15 127.35 -6.35 1,715 7,647 -85
Jul09 081204 133.15 135.44 129.30 129.45 -6.25 705 6,336 -25
Aug09 081204 137.10 137.10 131.20 131.20 -6.05 384 2,613 +110
Sep09 081204 133.54 133.54 132.00 132.40 -6.00 415 3,135 +142
Oct09 081204 128.42 128.42 123.30 123.90 -6.00 344 3,172 +117
Total Volume and Open Interest 53,067 175,674 +4,390
e-miNY RBOB Gasoline(NYM)
Jan09 081204 96.95 96.95 96.95 96.95 -7.20 0 2 +0
Feb09 081204 101.00 101.00 101.00 101.00 -6.95      
Mar09 081204 105.45 105.45 105.45 105.45 -6.65      
Apr09 081204 121.60 121.60 121.60 121.60 -6.65      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan09 081204 6.370 6.428 5.961 6.017 -0.330 44,508 125,132 -1,370
Feb09 081204 6.395 6.442 5.989 6.050 -0.321 10,591 44,506 +489
Mar09 081204 6.360 6.398 5.980 6.045 -0.305 8,647 79,151 -324
Apr09 081204 6.335 6.403 6.025 6.092 -0.273 9,445 55,703 -2,424
May09 081204 6.390 6.428 6.112 6.169 -0.256 3,565 35,376 +301
Jun09 081204 6.518 6.544 6.220 6.284 -0.251 1,687 23,642 -28
Jul09 081204 6.635 6.640 6.340 6.409 -0.248 2,139 21,141 -156
Aug09 081204 6.750 6.760 6.470 6.514 -0.243 1,300 19,929 -48
Sep09 081204 6.784 6.810 6.495 6.569 -0.236 979 16,775 -71
Oct09 081204 6.901 6.920 6.610 6.682 -0.233 3,227 33,486 +491
Nov09 081204 7.270 7.290 7.021 7.092 -0.203 695 17,098 +66
Dec09 081204 7.711 7.711 7.456 7.527 -0.178 459 26,471 +128
Jan10 081204 7.955 7.955 7.707 7.782 -0.173 1,357 19,943 +422
Feb10 081204 7.951 7.995 7.720 7.792 -0.171 108 8,301 +58
Mar10 081204 7.760 7.760 7.545 7.617 -0.168 387 17,224 +210
Apr10 081204 7.240 7.279 7.050 7.112 -0.143 423 14,387 +231
Total Volume and Open Interest 98,953 714,276 -2,899
Brent Crude Oil(ICE)
Jan09 081204 45.10 45.68 41.80 42.28 -3.16 95,456 69,984 -5,821
Feb09 081204 47.45 48.07 44.17 44.65 -3.15 56,679 147,745 +5,544
Mar09 081204 49.45 50.15 46.31 46.80 -3.06 26,848 59,402 +489
Apr09 081204 50.59 52.00 48.46 48.71 -2.98 13,102 19,712 -509
May09 081204 52.26 53.70 50.25 50.49 -2.88 7,984 15,867 -1,544
Jun09 081204 53.58 55.29 51.93 52.15 -2.78 11,752 41,243 +2,113
Jul09 081204 55.54 56.59 53.71 53.71 -2.72 2,453 14,655 +18
Aug09 081204 56.93 57.69 55.11 55.11 -2.68 850 11,948 -355
Sep09 081204 58.24 58.66 56.38 56.38 -2.66 948 13,689 +45
Oct09 081204 59.50 59.50 57.47 57.47 -2.68 634 7,989 +51
Nov09 081204 58.38 58.38 58.38 58.38 -2.72 0 10,681 -114
Dec09 081204 60.81 62.39 59.00 59.29 -2.69 12,117 55,135 -421
Jan10 081204 60.21 60.21 60.21 60.21 -2.70 0 9,547 -737
Feb10 081204 61.11 61.11 61.11 61.11 -2.66 0 5,227 +40
Total Volume and Open Interest 259,328 585,708 +3,728
Gas Oil(ICE)
Dec08 081204 470.00 485.25 460.00 480.25 +3.25 25,123 44,444 -1,691
Jan09 081204 485.00 494.50 468.75 489.75 +1.75 42,908 79,631 +3,094
Feb09 081204 493.25 505.00 480.00 500.50 +0.50 13,632 35,746 -165
Mar09 081204 505.25 513.25 494.00 510.75 -0.50 7,791 19,275 +839
Apr09 081204 516.00 522.25 504.25 520.75 -1.50 3,988 18,307 +1,667
May09 081204 525.75 532.75 515.00 531.25 -2.00 3,878 17,513 +7
Jun09 081204 538.50 542.75 524.25 541.50 -2.00 6,586 37,934 +865
Jul09 081204 550.00 553.00 539.50 553.00 -1.75 2,084 12,032 +456
Aug09 081204 558.00 564.25 550.75 564.25 -1.50 1,023 9,995 +354
Sep09 081204 567.75 573.50 563.25 573.50 -1.50 679 8,600 +378
Total Volume and Open Interest 120,028 378,945 +7,687
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081204 1.491 1.495 1.479 1.489 -0.064 18 442 +11
Feb09 081204 1.499 1.505 1.474 1.495 -0.057 7 215 -2
Mar09 081204 1.510 1.514 1.510 1.513 -0.050 4 286 -1
Apr09 081204 1.510 1.535 1.510 1.515 -0.070 15 339 -2
May09 081204 1.525 1.540 1.525 1.540 -0.052 13 179 -12
Jun09 081204 1.549 1.549 1.540 1.540 -0.070 2 183 +2
Jul09 081204 1.550 1.575 1.550 1.552 -0.058 5 176 +5
Total Volume and Open Interest 123 3,101 +17
US Dollar Index(ICE)
Dec08 081204 86.970 87.850 86.185 86.545 -0.620 2,050 36,224 -295
Mar09 081204 87.770 88.710 86.975 87.330 -0.660 399 2,854 +126
Jun09 081204 87.950 87.950 87.950 87.950 -0.660 0 135 +0
Total Volume and Open Interest 2,549 39,382 +41
Australian Dollar(CME)
Dec08 081204 65.10 65.36 63.87 64.49 +0.30 19 63,058 -937
Mar09 081204 64.46 65.01 63.59 64.13 +0.26 15 6,903 -33
Jun09 081204 63.95 63.95 63.68 63.95 +0.27 0 304 +0
Total Volume and Open Interest 26,835 71,412 +491
British Pound(CME)
Dec08 081204 147.81 148.14 144.68 147.46 +0.20 150 105,328 +502
Mar09 081204 147.73 148.15 144.80 147.46 +0.12 150 9,684 +284
Jun09 081204 146.76 147.98 145.34 147.69 +0.12 0 1,175 +0
Total Volume and Open Interest 65,494 115,423 +493
Canadian Dollar(CME)
Dec08 081204 79.79 79.91 77.96 78.24 -1.06 395 79,352 -91
Mar09 081204 79.80 80.02 78.12 78.36 -1.06 326 5,744 +247
Jun09 081204 79.35 80.20 78.41 78.56 -1.01 22 1,657 +2
Sep09 081204 79.18 80.30 78.63 78.75 -1.00 1 1,357 +3
Total Volume and Open Interest 31,646 88,576 +2,434
Japanese Yen(CME)
Dec08 081204 107.15 108.65 107.05 108.23 +0.75 125 124,941 -3,150
Mar09 081204 107.65 108.98 107.43 108.61 +0.77 5 11,238 +4,028
Jun09 081204 108.85 109.02 108.21 108.99 +0.78 0 3,661 +0
Total Volume and Open Interest 97,050 138,981 +4,294
Swiss Franc(CME)
Dec08 081204 82.67 83.88 82.04 83.64 +1.21 12 40,531 +874
Mar09 081204 83.24 84.30 82.52 84.08 +1.19 0 2,147 -11
Jun09 081204 84.45 84.45 83.19 84.45 +1.24 0 299 +0
Total Volume and Open Interest 24,738 42,123 +117
EuroFX(CME)
Dec08 081204 127.08 128.45 125.46 127.89 +1.39 42 132,312 -5,823
Mar09 081204 127.04 128.34 125.39 127.79 +1.37 420 34,260 +1,009
Jun09 081204 126.48 128.04 125.73 127.80 +1.35 0 534 +0
Total Volume and Open Interest 161,596 172,955 +3,411
Mexican Peso(CME)
Dec08 081204 729.5 739.5 728.5 736.0 +5.0 48 40,467 -47
Jan09 081204 731.8 731.8 726.8 731.8 +5.0      
Total Volume and Open Interest 3,054 41,168 +196
30-Year T-Bonds(CBOT)
Dec08 081204 132~210 135~165 132~210 134~300 +1~310 83,447 46,394 -30,159
Mar09 081204 131~235 134~140 131~205 133~280 +1~295 250,489 692,882 +33,446
Jun09 081204 131~045 133~000 130~250 132~225 +1~295 31 254 +16
Total Volume and Open Interest 255,023 736,246 +17,651
10-Year T-Notes(CBOT)
Dec08 081204 125~300 126~310 125~245 126~205 +0~220 50,032 74,916 -24,611
Mar09 081204 123~180 124~185 123~090 124~115 +0~285 512,025 1,039,175 +25,291
Jun09 081204 123~105 123~105 122~150 123~105 +0~275      
Total Volume and Open Interest 624,251 1,113,411 -34,813
5-Year T-Notes(CBOT)
Dec08 081204 121~020 121~084 120~098 121~066 +0~061 109,167 127,296 +127,296
Mar09 081204 118~034 118~099 117~110 118~080 +0~056 249,546 0 +0
Jun09 081204 118~055 118~055 118~024 118~055 +0~031      
Total Volume and Open Interest 438,916 1,072,015 -6,777
2 Year T-Notes(CBOT)
Dec08 081204 109~043 109~070 109~010 109~047 +0~007 195 37,579 -12,252
Mar09 081204 108~022 108~049 107~112 108~029 +0~009 1,483 450,792 +4,900
Jun09 081204 108~029 108~029 108~021 108~029 +0~009      
Total Volume and Open Interest 189,279 495,723 -6,667
Eurodollars(CME)
Dec08 081204 97.950 97.990 97.855 97.900 -0.045 23,405 1,539,852 -5,262
Mar09 081204 98.225 98.240 98.050 98.165 -0.045 13,909 1,306,550 -10,190
Jun09 081204 98.255 98.295 98.075 98.215 -0.020 6,508 979,496 +6,180
Sep09 081204 98.205 98.260 98.030 98.175 -0.010 6,315 885,241 -11,198
Dec09 081204 98.070 98.145 97.910 98.045 -0.005 6,345 798,726 -8,016
Mar10 081204 98.030 98.130 97.900 98.015 -0.005 5,313 602,866 -5,760
Jun10 081204 97.925 98.035 97.805 97.905 -0.005 2,645 382,273 -2,025
Sep10 081204 97.780 97.920 97.680 97.775 -0.010 2,614 346,048 -6,399
Dec10 081204 97.590 97.730 97.480 97.575 -0.015 16,567 259,453 +9,701
Mar11 081204 97.470 97.620 97.365 97.455 -0.020 2,840 184,764 -1,634
Jun11 081204 97.310 97.440 97.185 97.265 -0.015 2,134 199,400 -3,062
Sep11 081204 97.145 97.265 97.025 97.100 -0.005 2,706 133,357 -2,506
Dec11 081204 97.065 97.085 96.890 96.945 +0.015 570 94,638 +103
Mar12 081204 97.065 97.080 96.885 96.945 +0.030 517 91,659 -590
Jun12 081204 96.985 96.985 96.835 96.880 +0.045 2,619 65,131 -1,429
Sep12 081204 96.940 96.940 96.795 96.835 +0.060 1,407 57,807 -1,236
Dec12 081204 96.755 96.810 96.725 96.745 +0.070 3,303 51,665 -671
Mar13 081204 96.760 96.805 96.720 96.745 +0.075 1,503 49,126 +40
Total Volume and Open Interest 1,244,207 8,252,366 -31,428
30 Day Federal Funds(CBOT)
Dec08 081204 99.645 99.690 99.645 99.680 +0.033 0 69,125 +138
Jan09 081204 99.650 99.700 99.630 99.660 +0.030 100 61,449 +285
Feb09 081204 99.645 99.680 99.630 99.655 +0.010 270 67,139 -698
Mar09 081204 99.625 99.640 99.575 99.615 +0.005 101 42,233 -2,503
Apr09 081204 99.570 99.585 99.510 99.555 -0.005 101 35,330 +390
May09 081204 99.520 99.530 99.450 99.495 -0.015 100 41,252 +71
Total Volume and Open Interest 30,095 385,726 -4,700
30 Day Fed Funds(e-CBOT)
Dec08 081204 99.645 99.690 99.645 99.675 +0.015 4,064 69,125 +138
Jan09 081204 99.650 99.700 99.635 99.670 +0.035 3,139 61,449 +285
Feb09 081204 99.645 99.680 99.630 99.665 +0.005 4,192 67,139 -698
Mar09 081204 99.625 99.640 99.575 99.625 +0.005 9,809 42,233 -2,503
Apr09 081204 99.570 99.585 99.510 99.565 unch 6,282 35,330 +390
May09 081204 99.520 99.530 99.450 99.495 -0.015 8,103 41,252 +71
Total Volume and Open Interest 51,791 390,504 +4,778
3-Mth Euro-Yen(CME)
Dec08 081204 99.12 99.12 99.12 99.12 +0.01 1 4,099 +1
Mar09 081204 99.25 99.25 99.25 99.25 +0.01 0 4,968 +0
Jun09 081204 99.29 99.29 99.29 99.29 unch 0 1,080 +0
Sep09 081204 99.33 99.33 99.33 99.33 +0.01 0 480 +0
Dec09 081204 99.33 99.33 99.33 99.33 +0.01 0 100 +0
Mar10 081204 99.22 99.22 99.22 99.22 +0.01      
Jun10 081204 99.16 99.16 99.16 99.16 +0.01      
Sep10 081204 99.13 99.13 99.13 99.13 unch      
Dec10 081204 99.15 99.15 99.15 99.15 -0.01      
Mar11 081204 99.07 99.07 99.07 99.07 unch      
Total Volume and Open Interest 1 10,727 +1
3-Mth Euro-Yen(SGX)
Dec08 081204 99.11 99.12 99.11 99.11 +0.00 400 20,980 +10
Mar09 081204 99.24 99.25 99.24 99.25 +0.00 1,620 12,479 +326
Jun09 081204 99.29 99.31 99.29 99.30 +0.01 352 5,708 +117
Sep09 081204 99.32 99.33 99.32 99.33 +0.01 151 3,160 -15
Dec09 081204 99.32 99.32 99.30 99.32 -0.01 0 1,002 +0
Mar10 081204 99.21 99.21 99.21 99.21 -0.01 0 880 +0
Jun10 081204 99.15 99.15 99.15 99.15 -0.01 0 513 +0
Sep10 081204 99.13 99.13 99.13 99.13 -0.01 0 252 +0
Total Volume and Open Interest 2,523 46,658 -102
Japanese Gov't Bonds(SGX)
Dec08 081204 139.47 139.55 138.90 139.45 +0.06 139 967 +364
Mar09 081204 139.16 139.31 138.88 139.00 -0.01 1,500 23 -1
Jun09 081204 139.00 139.00 139.00 139.00 -0.01      
Total Volume and Open Interest 4,239 11,724 +712
Euro-Bund(EUREX)
Dec08 081203 123.45 124.49 123.15 123.93 +0.46 613,504 795,598 -71,950
Mar09 081203 123.94 124.94 123.57 124.40 +0.46 131,297 181,258 +61,936
Jun09 081203 123.69 123.69 123.00 123.65 -0.17 0 5 +0
Total Volume and Open Interest 744,801 976,861 -10,014
Euro-Bobl(EUREX)
Dec08 081204 115.40 115.83 114.63 115.03 -0.24 517,311 643,734 -106,353
Mar09 081204 115.63 116.05 114.86 115.25 -0.22 190,342 276,903 +96,664
Jun09 081204 181.40 181.40 115.43 115.43 -0.35      
Total Volume and Open Interest 707,653 920,637 -9,689
3-Mth Euribor(EUREX)
Dec08 081127 96.480 96.510 96.480 96.495 +0.230 463 20,241 +2,157
Mar09 081203 97.365 97.455 97.360 97.450 +0.075 926 5,851 +266
Jun09 081203 97.650 97.715 97.600 97.715 +0.075 399 3,149 +83
Total Volume and Open Interest 3,106 41,476 +1,072
Long Gilt(LIFFE)
Dec08 081204 120~29 121~16 119~32 120~07 -0~09 4,830 47,423 -3,129
Mar09 081204 120~03 120~24 119~04 119~13 -0~10 90,921 313,010 +800
Total Volume and Open Interest 119,637 362,762 -3,180
3-Mth Short Sterling(LIFFE)
Dec08 081204 97.01 97.24 96.51 96.74 -0.24 46,023 423,408 +2,959
Mar09 081204 97.81 97.86 97.47 97.61 -0.16 36,441 437,112 -2,825
Jun09 081204 97.99 98.05 97.71 97.78 -0.18 42,990 294,126 -6,422
Sep09 081204 97.93 97.99 97.64 97.68 -0.23 32,262 213,928 +2,037
Dec09 081204 97.68 97.74 97.39 97.45 -0.20 47,998 266,876 +5,003
Mar10 081204 97.51 97.54 97.22 97.30 -0.19 33,539 149,819 +828
Total Volume and Open Interest 249,045 2,025,176 +16,967
3-Mth Euribor(LIFFE)
Dec08 081204 96.600 96.760 96.500 96.530 -0.055 65,079 755,382 -14,001
Mar09 081204 97.475 97.610 97.310 97.385 -0.065 82,434 584,099 -7,636
Jun09 081204 97.750 97.870 97.510 97.580 -0.135 88,044 517,255 +12,498
Total Volume and Open Interest 582,215 3,526,078 +7,892
3-Mth Aus T-Bills(SFE)
Dec08 081204 95.53 95.56 95.42 95.45 -0.10 28,573 760,853 +11,303
Mar09 081204 96.82 96.84 96.74 96.83 +0.02 24,027 398,469 +13,323
Jun09 081204 96.94 96.97 96.85 96.94 unch 6,906 202,144 +3,017
Sep09 081204 96.73 96.75 96.66 96.72 unch 3,206 135,203 +1,584
Dec09 081204 96.34 96.38 96.29 96.33 unch 2,314 85,046 +513
Mar10 081204 95.88 95.92 95.84 95.85 unch 1,144 46,369 +69
Jun10 081204 95.45 95.47 95.40 95.41 +0.01 255 36,434 -62
Sep10 081204 95.11 95.12 95.04 95.04 unch 293 22,046 +260
Dec10 081204 94.82 94.82 94.75 94.75 -0.01 992 5,726 +735
Mar11 081204 94.57 94.57 94.57 94.57 -0.01 1 795 +0
Total Volume and Open Interest 73,598 1,693,932 +30,719
10-Year Aus T-Bonds(SFE)
Dec08 081204 95.75 95.75 95.68 95.75 +0.09 21,280 340,936 +9,137
Mar09 081204 95.68 95.73 95.68 95.73 +0.08 58 4,444 +206
Total Volume and Open Interest 26,167 345,380 +9,343
3-Year Aus T-Bonds(SFE)
Dec08 081204 96.51 96.52 96.40 96.50 +0.06 43,206 592,926 +10,440
Mar09 081204 96.33 96.35 96.33 96.35 +0.05 0 8,489 +244
Total Volume and Open Interest 51,732 601,415 +10,684
Gold(CMX)
Dec08 081204 770.0 780.4 761.7 763.8 -5.0 439 1,637 -481
Feb09 081204 775.0 790.0 763.0 765.5 -5.0 80,382 160,014 -1,013
Apr09 081204 777.7 789.0 764.6 766.9 -4.9 1,188 25,047 -246
Jun09 081204 779.0 791.0 766.2 768.4 -4.9 3,829 27,312 +1,812
Aug09 081204 773.7 786.6 768.0 770.0 -5.0 46 10,894 -3
Oct09 081204 771.8 771.8 771.8 771.8 -5.0 23 2,889 +23
Dec09 081204 784.1 784.1 773.7 773.8 -4.9 2,266 13,852 -301
Feb10 081204 775.8 775.8 775.8 775.8 -4.9 4 696 +0
Apr10 081204 777.8 777.8 777.8 777.8 -4.9 1 35 +0
Jun10 081204 779.9 779.9 779.9 779.9 -4.8 50 2,349 +0
Aug10 081204 782.2 782.2 782.2 782.2 -4.8 1 100 +0
Oct10 081204 784.6 784.6 784.6 784.6 -4.8      
Total Volume and Open Interest 86,459 264,796 -1,938
Silver(CMX)
Dec08 081204 948.0 959.0 933.5 949.1 -7.3 125 166 -379
Mar09 081204 965.5 972.0 934.0 952.0 -7.0 13,148 52,256 +105
May09 081204 959.0 959.0 945.0 953.7 -6.7 98 6,343 +29
Jul09 081204 957.5 963.0 951.0 955.2 -6.3 66 8,218 +19
Sep09 081204 957.5 957.5 956.3 956.3 -6.2 74 3,180 +0
Dec09 081204 942.0 958.3 942.0 958.3 -5.9 496 4,880 +420
Mar10 081204 960.1 960.1 960.1 960.1 -5.9 197 724 +0
Total Volume and Open Interest 17,932 82,434 -2,609
Platinum(NYMEX)
Jan09 081204 815.0 815.9 795.0 798.8 -6.3 1,872 14,231 -393
Apr09 081204 805.6 816.5 800.2 804.1 -6.0 274 2,792 +98
Jul09 081204 811.6 811.6 811.6 811.6 -5.5 25 8 +1
Total Volume and Open Interest 3,224 17,325 +115
Palladium(NYMEX)
Dec08 081204 172.30 173.90 171.50 171.50 -1.50      
Mar09 081204 175.15 177.00 169.50 172.25 -2.00 370 12,618 +28
Jun09 081204 176.45 176.45 173.75 173.75 -2.00      
Total Volume and Open Interest 888 13,056 -143
Copper(CMX)
Dec08 081204 153.35 153.50 143.40 145.20 -8.15 801 2,593 -509
Mar09 081204 154.65 156.75 144.80 146.95 -8.50 11,836 48,968 -166
May09 081204 155.00 155.75 147.85 148.00 -8.45 284 4,643 +113
Jul09 081204 155.95 156.00 148.80 148.80 -8.50 76 1,757 -4
Sep09 081204 154.55 154.55 149.00 149.60 -8.55 14 1,620 +3
Total Volume and Open Interest 11,463 70,029 +807
Aluminum(CMX)
Dec08 081204 0.73 0.73 0.73 0.73 -73.87      
Jan09 081204 0.73 0.73 0.73 0.73 -74.62      
Feb09 081204 0.74 0.74 0.74 0.74 -75.36      
Mar09 081204 0.75 0.75 0.75 0.75 -76.10      
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 081204 8560 8635 8265 8402 -177 1,883 31,628 +370
Mar09 081204 8462 8610 8265 8379 -175 42 771 +0
Jun09 081204 8372 8539 8372 8372 -167 0 5 +0
Sep09 081204 8312 8494 8312 8312 -182      
Total Volume and Open Interest 3,005 32,034 -1,388
S & P 500(CME)
Dec08 081204 868.50 875.50 832.00 847.50 -21.00 34,671 606,354 +1,660
Mar09 081204 854.00 874.50 832.00 846.40 -20.90 7,988 39,562 +4,344
Jun09 081204 845.50 872.80 832.80 845.50 -21.30 61 8,550 -79
Sep09 081204 843.50 870.80 830.80 843.50 -21.30 0 768 -1
Total Volume and Open Interest 65,374 649,314 +1,842
S & P 500 E-Mini(Globex)
Dec08 081204 865.00 875.50 832.00 847.50 -20.25 3,332,111 3,066,923 +1,778
Mar09 081204 867.50 874.25 830.75 846.50 -22.25 38,587 168,624 +19,964
Total Volume and Open Interest 3,278,474 3,219,795 -31,547
NASDAQ 100(CME)
Dec08 081204 1156.50 1170.00 1108.00 1135.00 -21.00 2,424 33,838 +384
Mar09 081204 1129.00 1137.30 1129.00 1137.30 -21.00 2 49 -1
Jun09 081204 1139.30 1160.30 1139.30 1139.30 -21.00 0 5 +0
Total Volume and Open Interest 4,993 33,509 -2,227
NASDAQ 100 E-Mini(Globex)
Dec08 081204 1157.80 1169.00 1109.00 1135.00 -21.00 422,325 342,192 -2,602
Mar09 081204 1155.00 1170.80 1112.00 1137.30 -21.00 465 883 +49
Total Volume and Open Interest 376,668 347,268 -15,556
S & P Midcap 400(CME)
Dec08 081204 484.00 498.00 466.00 478.20 -11.70 119 6,700 +9
Mar09 081204 477.40 477.60 477.40 477.40 -12.20      
Jun09 081204 477.40 477.60 477.40 477.40 -12.20      
Total Volume and Open Interest 167 6,691 -80
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 081204 8125 8135 7840 7925 -110 66,401 274,356 +9,520
Mar09 081204 8055 8100 7855 7920 -85 1,930 1,731 +247
Total Volume and Open Interest 68,331 276,481 +9,777
Nikkei 225(SGX)
Dec08 081204 8125 8135 7840 7925 -110 66,401 274,356 +9,520
Mar09 081204 8055 8100 7855 7920 -85 1,930 1,731 +247
Jun09 081204 7840 7840 7840 7840 -80 0 158 +0
Total Volume and Open Interest 68,331 276,481 +9,777
CAC 40(EURONEXT)
Dec08 081204 3178.0 3260.0 3107.0 3159.0 -9.0 113,416 460,867 +20,412
Jan09 081204 3167.0 3250.0 3115.0 3164.0 -9.5 117 1,762 +98
Feb09 081204 3222.0 3222.0 3172.0 3172.0 -9.0 0 15 +0
Total Volume and Open Interest 136,444 447,449 +16,236
Hang Seng Index(HKFE)
Dec08 081204 13800 13856 13394 13520 -25 6,543 3,830 -4,017
Jan09 081204 13813 13852 13415 13518 -51 40 42 +31
Total Volume and Open Interest 6,588 3,966 -3,966
DAX(EUREX)
Dec08 081204 4561.5 4740.0 4430.0 4593.0 +9.0 175,979 213,887 +444
Mar09 081204 4581.0 4757.0 4460.0 4619.5 +9.5 947 16,303 -184
Jun09 081204 4609.0 4783.0 4559.5 4648.0 +10.0 829 3,440 +133
Total Volume and Open Interest 177,755 233,630 +3,731
FT-SE 100(EURONEXT)
Dec08 081204 4178.00 4271.00 4016.50 4170.00 -6.50 136,161 768,698 +4,612
Mar09 081204 4124.50 4235.50 3995.00 4140.00 -6.00 34 10,361 +11
Jun09 081204 4069.00 4111.00 4069.00 4111.00 -6.50 3 76 +1
Total Volume and Open Interest 149,470 774,511 +5,111
SPI 200(SFE)
Dec08 081204 3563.0 3655.0 3515.0 3541.0 -15.0 32,200 319,922 +2,848
Mar09 081204 3533.0 3600.0 3497.0 3508.0 -15.0 128 2,334 +54
Jun09 081204 3500.0 3500.0 3500.0 3500.0 -15.0 0 2,522 +0
Total Volume and Open Interest 34,657 325,928 +3,052
GSCI(CME)
Dec08 081204 347.50 351.00 331.50 333.90 -17.10 874 15,656 -273
Jan09 081204 341.30 358.00 340.00 341.30 -16.20 0 28 +0
Feb09 081204 358.50 367.50 358.00 358.50 -8.50      
Total Volume and Open Interest 1,082 15,957 -590
RJ/CRB Index(ICE)
Jan09 081204 337.00 348.00 337.00 337.00 -10.50 5 869 +0
Feb09 081204 339.50 339.50 339.50 339.50 -10.00 3 7 -1
Apr09 081204 344.00 350.65 344.00 344.00 -10.50 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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!